- 9470
- 2026/09/25
- 時価
- 485億円
- PER 予
- 11.31倍
- 2010年以降
- 7.94-991.48倍
（2010-2025年） - PBR
- 0.85倍
- 2010年以降
- 0.39-2.04倍
（2010-2025年） - 配当 予
- 2.67%
- ROE 予
- 7.49%
- ROA 予
- 2.78%
- 資料
- Link
- CSV,JSON
学研 HD（9470）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,073
- 始値
- 1,078
- 高値
- 1,093
- 安値
- 1,074
- 終値 +1.3%
- 1,087
- 出来高 -18.95%
- 471,300
乖離率
- 株価（5日）
移動平均値 - +1.4%
1,072 - 株価（25日）
移動平均値 - +4.12%
1,044 - 出来高（5日）
移動平均値 - +27.2%
370,520
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,078 | 1,093 | 1,074 | 1,087 | +1.3% | 471,300 | - | +4.12% | - | - |
| 09/24 | 1,060 | 1,073 | 1,056 | 1,073 | +0.85% | 581,500 | - | +2.98% | - | - |
| 09/18 | 1,075 | 1,076 | 1,064 | 1,064 | -0.84% | 308,600 | - | +2.21% | - | - |
| 09/17 | 1,061 | 1,077 | 1,061 | 1,073 | +1.13% | 241,600 | - | +3.17% | - | - |
| 09/16 | 1,064 | 1,072 | 1,060 | 1,061 | +0.19% | 249,600 | - | +2.22% | - | - |
| 09/15 | 1,055 | 1,064 | 1,054 | 1,059 | +0.67% | 193,200 | - | +2.12% | - | - |
| 09/14 | 1,049 | 1,056 | 1,046 | 1,052 | +0.57% | 258,900 | - | +1.54% | - | - |
| 09/11 | 1,034 | 1,048 | 1,034 | 1,046 | +0.67% | 162,900 | - | +1.16% | - | - |
| 09/10 | 1,039 | 1,042 | 1,033 | 1,039 | -0.29% | 237,700 | - | +0.68% | - | - |
| 09/09 | 1,047 | 1,047 | 1,034 | 1,042 | +1.76% | 352,200 | - | +1.07% | - | - |
| 09/08 | 1,010 | 1,025 | 1,009 | 1,024 | +1.59% | 199,800 | - | -0.49% | - | - |
| 09/07 | 1,014 | 1,014 | 1,007 | 1,008 | -0.79% | 179,000 | - | -1.95% | - | - |
| 09/04 | 1,015 | 1,023 | 1,013 | 1,016 | -0.39% | 129,800 | - | -1.17% | - | - |
| 09/03 | 1,022 | 1,026 | 1,015 | 1,020 | -0.1% | 185,000 | - | -0.78% | - | - |
| 09/02 | 1,038 | 1,038 | 1,018 | 1,021 | -1.92% | 149,100 | - | -0.78% | - | - |
| 09/01 | 1,031 | 1,046 | 1,031 | 1,041 | -0.19% | 123,400 | - | +1.17% | - | - |
| 08/31 | 1,036 | 1,043 | 1,028 | 1,043 | +0.77% | 164,900 | - | +1.36% | - | - |
| 08/28 | 1,023 | 1,037 | 1,023 | 1,035 | +0.58% | 136,400 | - | +0.78% | - | - |
| 08/27 | 1,043 | 1,047 | 1,022 | 1,029 | -1.25% | 159,700 | - | +0.19% | - | - |
| 08/26 | 1,056 | 1,056 | 1,037 | 1,042 | -0.95% | 145,500 | - | +1.56% | - | - |
| 08/25 | 1,055 | 1,057 | 1,046 | 1,052 | +0.1% | 78,900 | - | +2.53% | - | - |
| 08/24 | 1,045 | 1,055 | 1,044 | 1,051 | +1.06% | 95,500 | - | +2.64% | - | - |
| 08/21 | 1,037 | 1,041 | 1,035 | 1,040 | +0.29% | 64,700 | - | +1.76% | - | - |
| 08/20 | 1,044 | 1,049 | 1,031 | 1,037 | +0.19% | 93,300 | - | +1.47% | - | - |
| 08/19 | 1,049 | 1,049 | 1,030 | 1,035 | -0.86% | 82,400 | - | +1.27% | - | - |
| 08/18 | 1,040 | 1,046 | 1,035 | 1,044 | -0.57% | 76,300 | - | +2.25% | - | - |
| 08/17 | 1,045 | 1,054 | 1,041 | 1,050 | +0.57% | 129,600 | - | +2.94% | - | - |
| 08/14 | 1,028 | 1,044 | 1,024 | 1,044 | +1.56% | 100,900 | - | +2.45% | - | - |
| 08/13 | 1,030 | 1,030 | 1,019 | 1,028 | +0.1% | 86,400 | - | +0.98% | - | - |
| 08/12 | 1,026 | 1,032 | 1,022 | 1,027 | -0.77% | 109,400 | - | +0.88% | - | - |
| 08/10 | 1,040 | 1,043 | 1,018 | 1,035 | +3.19% | 216,500 | - | +1.67% | - | - |
| 08/07 | 1,008 | 1,010 | 1,001 | 1,003 | 0% | 107,900 | - | -1.28% | - | - |
| 08/06 | 993 | 1,004 | 991 | 1,003 | +0.91% | 120,000 | - | -1.38% | - | - |
| 08/05 | 992 | 997 | 990 | 994 | 0% | 91,300 | - | -2.26% | - | - |
| 08/04 | 997 | 1,001 | 990 | 994 | -0.7% | 139,500 | - | -2.26% | - | - |
| 08/03 | 1,011 | 1,011 | 989 | 1,001 | -1.57% | 186,000 | - | -1.57% | - | - |
| 07/31 | 1,020 | 1,029 | 1,012 | 1,017 | -0.88% | 180,400 | - | 0% | - | - |
| 07/30 | 1,035 | 1,037 | 1,020 | 1,026 | -1.25% | 163,800 | - | +0.88% | - | - |
| 07/29 | 1,028 | 1,040 | 1,023 | 1,039 | +1.66% | 133,700 | - | +2.36% | - | - |
| 07/28 | 1,026 | 1,028 | 1,015 | 1,022 | -0.29% | 80,600 | - | +0.89% | - | - |
| 07/27 | 1,020 | 1,026 | 1,015 | 1,025 | +1.38% | 93,700 | - | +1.38% | - | - |
| 07/24 | 1,011 | 1,014 | 1,003 | 1,011 | -0.3% | 90,700 | - | +0.2% | - | - |
| 07/23 | 1,015 | 1,020 | 1,010 | 1,014 | -0.49% | 67,100 | - | +0.7% | - | - |
| 07/22 | 1,023 | 1,023 | 1,010 | 1,019 | -0.78% | 127,900 | - | +1.39% | - | - |
| 07/21 | 1,023 | 1,034 | 1,017 | 1,027 | +1.38% | 119,200 | - | +2.5% | - | - |
| 07/17 | 1,012 | 1,024 | 1,010 | 1,013 | +0.1% | 86,400 | - | +1.4% | - | - |
| 07/16 | 1,030 | 1,035 | 1,012 | 1,012 | -2.22% | 91,100 | - | +1.4% | - | - |
| 07/15 | 1,035 | 1,037 | 1,029 | 1,035 | +0.78% | 82,900 | - | +3.92% | - | - |
| 07/14 | 1,026 | 1,038 | 1,026 | 1,027 | +0.79% | 94,100 | - | +3.42% | - | - |
| 07/13 | 1,029 | 1,035 | 1,017 | 1,019 | -0.29% | 78,700 | - | +2.93% | - | - |
| 07/10 | 1,022 | 1,027 | 1,015 | 1,022 | 0% | 101,000 | - | +3.55% | - | - |
| 07/09 | 1,016 | 1,025 | 1,015 | 1,022 | 0% | 84,800 | - | +3.86% | - | - |
| 07/08 | 1,026 | 1,031 | 1,018 | 1,022 | -0.78% | 68,200 | - | +4.18% | - | - |
| 07/07 | 1,016 | 1,030 | 1,014 | 1,030 | +1.68% | 99,000 | - | +5.42% | - | - |
| 07/06 | 1,006 | 1,021 | 1,004 | 1,013 | +1.1% | 94,700 | - | +4.11% | - | - |
| 07/03 | 1,014 | 1,019 | 1,002 | 1,002 | -1.18% | 74,900 | - | +3.3% | - | - |
| 07/02 | 1,005 | 1,018 | 1,000 | 1,014 | +1.81% | 106,400 | - | +4.64% | - | - |
| 07/01 | 995 | 1,002 | 988 | 996 | -0.1% | 71,100 | - | +3.11% | - | - |
| 06/30 | 1,000 | 1,003 | 988 | 997 | -0.5% | 112,500 | - | +3.42% | - | - |
| 06/29 | 1,009 | 1,012 | 998 | 1,002 | +0.2% | 115,900 | - | +4.16% | - | - |
| 06/26 | 1,010 | 1,011 | 994 | 1,000 | -0.89% | 155,200 | - | +4.17% | - | - |
| 06/25 | 1,000 | 1,019 | 999 | 1,009 | +1.61% | 141,800 | - | +5.32% | - | - |
| 06/24 | 989 | 1,005 | 984 | 993 | +0.91% | 134,300 | - | +3.76% | - | - |
| 06/23 | 969 | 991 | 964 | 984 | +1.55% | 182,000 | - | +2.82% | - | - |
| 06/22 | 976 | 976 | 961 | 969 | -0.92% | 140,200 | - | +1.25% | - | - |
| 06/19 | 956 | 979 | 952 | 978 | +2.52% | 142,200 | - | +2.19% | - | - |
| 06/18 | 951 | 960 | 947 | 954 | -0.1% | 77,400 | - | -0.31% | - | - |
| 06/17 | 950 | 967 | 950 | 955 | +0.74% | 95,700 | - | -0.42% | - | - |
| 06/16 | 960 | 960 | 947 | 948 | -1.46% | 121,200 | - | -1.35% | - | - |
| 06/15 | 974 | 974 | 962 | 962 | -1.23% | 90,200 | - | -0.1% | - | - |
| 06/12 | 970 | 974 | 966 | 974 | +1.14% | 133,700 | - | +0.93% | - | - |
| 06/11 | 966 | 966 | 956 | 963 | -0.52% | 83,200 | - | -0.31% | - | - |
| 06/10 | 959 | 972 | 957 | 968 | +1.68% | 122,400 | - | 0% | - | - |
| 06/09 | 962 | 965 | 952 | 952 | -0.31% | 129,800 | - | -1.65% | - | - |
| 06/08 | 949 | 959 | 947 | 955 | +0.53% | 146,600 | - | -1.44% | - | - |
| 06/05 | 936 | 952 | 932 | 950 | +2.04% | 107,100 | - | -2.06% | - | - |
| 06/04 | 938 | 942 | 929 | 931 | -0.75% | 111,000 | - | -4.02% | - | - |
| 06/03 | 930 | 939 | 923 | 938 | +1.3% | 135,200 | - | -3.5% | - | - |
| 06/02 | 935 | 941 | 923 | 926 | -1.59% | 208,000 | - | -4.83% | - | - |
| 06/01 | 954 | 954 | 938 | 941 | -1.98% | 118,500 | - | -3.49% | - | - |
| 05/29 | 948 | 971 | 948 | 960 | +1.48% | 148,400 | - | -1.74% | - | - |
| 05/28 | 946 | 951 | 939 | 946 | +0.32% | 146,200 | - | -3.37% | - | - |
| 05/27 | 945 | 948 | 937 | 943 | -0.42% | 113,100 | - | -3.87% | - | - |
| 05/26 | 953 | 953 | 942 | 947 | 0% | 115,800 | - | -3.76% | - | - |
| 05/25 | 969 | 969 | 937 | 947 | -2.27% | 219,000 | - | -4.05% | - | - |
| 05/22 | 974 | 977 | 963 | 969 | -1.02% | 133,400 | - | -2.12% | - | - |
| 05/21 | 984 | 989 | 979 | 979 | +0.1% | 90,800 | - | -1.21% | - | - |
| 05/20 | 990 | 996 | 968 | 978 | -1.91% | 142,700 | - | -1.51% | - | - |
| 05/19 | 960 | 997 | 958 | 997 | +4.18% | 176,500 | - | +0.3% | - | - |
| 05/18 | 1,000 | 1,004 | 948 | 957 | -4.01% | 332,700 | - | -3.92% | - | - |
| 05/15 | 995 | 1,010 | 989 | 997 | 0% | 89,300 | - | -0.1% | - | - |
| 05/14 | 997 | 1,001 | 991 | 997 | -0.6% | 57,200 | - | -0.2% | - | - |
| 05/13 | 999 | 1,012 | 999 | 1,003 | -0.2% | 56,700 | - | +0.3% | - | - |
| 05/12 | 1,008 | 1,008 | 999 | 1,005 | +0.7% | 51,400 | - | +0.6% | - | - |
| 05/11 | 1,004 | 1,012 | 996 | 998 | -1.58% | 63,900 | - | -0.2% | - | - |
| 05/08 | 1,003 | 1,018 | 996 | 1,014 | +0.3% | 107,200 | - | +1.5% | - | - |
| 05/07 | 982 | 1,012 | 978 | 1,011 | +4.55% | 158,700 | - | +1.3% | - | - |
| 05/01 | 970 | 973 | 959 | 967 | +0.1% | 71,600 | - | -3.11% | - | - |
| 04/30 | 968 | 968 | 957 | 966 | -0.72% | 141,500 | - | -3.5% | - | - |
| 04/28 | 962 | 973 | 961 | 973 | +0.83% | 257,200 | - | -3.09% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 1,020 408 4/11 | 595 238 10/11 | 4,559,200 11,398,000 5/10 | - | - | +12.35% 3/12 | -21.72% 6/8 |
| 2008年 3月期 | 945 378 9/7 | 485 194 1/18 | 4,265,200 10,663,000 9/7 | - | - | +13.59% 9/6 | -15.5% 1/16 |
| 2009年 3月期 | 765 306 7/22 | 310 124 1/23 | 10,767,600 26,919,000 8/27 | - | - | +25.79% 8/26 | -30.85% 10/27 |
| 2010年 9月期 | 735 294 10/23 | 420 168 9/30 168 9/28 他2件 | 5,321,200 13,303,000 10/2 | - | 178億95万 | +6.7% 4/6 | -14.3% 11/17 |
| 2011年 9月期 | 528 211 1/20 | 250 100 3/15 | 688,400 1,721,000 1/20 | 223億5715万 | 105億9580万 | +17.12% 7/21 | -34.34% 3/15 |
| 2012年 9月期 | 603 241 8/20 | 315 126 11/2 | 10,812,800 27,032,000 8/14 | 255億3589万 | 133億5071万 | +39.02% 8/15 | -13.92% 6/1 |
| 2013年 9月期 | 910 364 1/10 | 460 184 10/3 | 12,834,800 32,087,000 1/10 | 385億6874万 | 194億9628万 | +41.37% 1/9 | -18.28% 6/7 |
| 2014年 9月期 | 873 349 7/23 | 633 253 3/20 | 1,771,200 4,428,000 7/23 | 369億7937万 | 268億739万 | +7.98% 1/20 | -12.9% 10/14 |
| 2015年 9月期 | 695 278 11/12 | 553 221 8/25 | 284,400 711,000 5/29 | 294億5634万 | 234億1673万 | +10.53% 11/11 | -9.2% 8/25 |
| 2016年 9月期 | 793 317 9/23 | 550 220 2/12 | 282,000 705,000 12/7 | 335億8871万 | 233億1077万 | +14.1% 12/8 | -10.52% 1/21 |
| 2017年 9月期 | 875 350 10/31 | 725 2,900 4/17 | 346,400 86,600 9/26 | 370億8532万 | 307億2784万 | +6.07% 5/17 | -5.84% 12/6 |
| 2018年 9月期 | 1,625 6,500 1/26 | 789 3,155 10/10 | 396,800 99,200 1/9 | 688億7275万 | 334億2977万 | +24.92% 11/30 | -15.84% 3/1 |
| 2019年 9月期 | 1,595 6,380 11/14 | 900 3,600 12/25 | 1,008,000 252,000 2/15 | 676億125万 | 381億4490万 | +29.33% 2/25 | -22.75% 11/21 |
| 2020年 9月期 | 1,975 7,900 12/2 | 1,300 5,200 3/13 | 774,400 193,600 11/14 | 837億688万 | 550億9820万 | +19.62% 11/20 | -19.62% 3/13 |
| 2021年 9月期 | 1,935 2/12 | 1,171 9/29 | 4,686,500 3/16 | 820億1155万 | 522億6551万 | +13.01% 12/9 | -14.87% 3/10 |
| 2022年 9月期 | 1,229 10/1 | 795 5/26 | 1,094,300 5/31 | 548億5424万 | 354億8341万 | +8.83% 6/30 | -9.48% 11/30 |
| 2023年 9月期 | 1,037 11/30 | 814 8/15 | 622,200 2/13 | 462億8466万 | 363億3145万 | +6.47% 11/29 | -8.92% 2/13 |
| 2024年 9月期 | 1,082 8/1 | 813 10/24 | 1,105,300 11/13 | 482億9315万 | 362億8681万 | +12.16% 11/29 | -8.18% 8/5 |
| 2025年 9月期 | 1,095 9/29 | 883 4/7 | 338,500 12/20 | 488億7338万 | 394億1114万 | +8.93% 8/19 | -8.26% 4/7 |
| 最新 | 1,087 2026/9/25 | 471,300 | 485億1632万 | +4.12% 1,044 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -27%（0.73倍）
- 1985/12/28 vs 1984/12/27
- 22%（1.22倍）
- 1986/12/27 vs 1985/12/28
- -26%（0.74倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 56%（1.56倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -34%（0.66倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- -8%（0.92倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 35%（1.35倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 77%（1.77倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/25 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
200円（2001/12/17） - 444%（5.44倍）
1,087円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
