日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	1,050	1,054	1,038	1,054	+0.38%	134,400	470億4342万	+2.13%
07/25	1,024	1,053	1,017	1,050	+3.14%	196,200	468億6489万	+1.84%
07/24	1,032	1,037	1,018	1,018	-1.36%	60,300	454億3663万	-1.07%
07/23	1,029	1,042	1,029	1,032	+0.29%	58,700	460億6149万	+0.49%
07/22	1,025	1,031	1,020	1,029	+0.98%	74,400	459億2759万	+0.39%
07/19	1,016	1,022	1,006	1,019	+0.3%	66,200	454億8126万	-0.49%
07/18	1,018	1,030	1,013	1,016	-0.39%	65,700	453億4736万	-0.68%
07/17	1,029	1,031	1,020	1,020	-0.49%	42,000	455億2589万	-0.2%
07/16	1,043	1,044	1,023	1,025	-1.25%	63,200	457億4906万	+0.39%
07/12	1,040	1,050	1,030	1,038	+0.19%	80,800	463億2929万	+1.76%
07/11	1,038	1,045	1,026	1,036	+0.1%	90,700	462億4002万	+1.87%
07/10	1,031	1,039	1,022	1,035	+0.39%	86,300	461億9539万	+1.97%
07/09	1,023	1,034	1,019	1,031	+0.78%	78,100	460億1686万	+1.88%
07/08	1,025	1,031	1,018	1,023	-0.2%	85,100	456億5979万	+1.29%
07/05	1,048	1,049	1,025	1,025	-1.91%	36,500	457億4906万	+1.69%
07/04	1,041	1,045	1,038	1,045	+0.38%	30,500	466億4172万	+3.88%
07/03	1,033	1,042	1,033	1,041	+0.58%	37,100	464億6319万	+3.69%
07/02	1,042	1,045	1,031	1,035	-1.43%	67,000	461億9539万	+3.4%
07/01	1,058	1,061	1,046	1,050	-0.76%	51,900	468億6489万	+5.21%
06/28	1,058	1,061	1,052	1,058	-0.19%	54,800	472億2195万	+6.33%
06/27	1,043	1,060	1,043	1,060	+1.53%	144,100	473億1122万	+6.75%
06/26	1,036	1,049	1,031	1,044	+1.36%	209,900	465億9709万	+5.45%
06/25	1,005	1,030	1,001	1,030	+3%	168,800	459億7222万	+4.36%
06/24	996	1,001	991	1,000	+0.7%	82,500	446億3323万	+1.52%
06/21	1,005	1,011	991	993	-1.68%	153,400	443億2079万	+0.81%
06/20	1,002	1,013	998	1,010	+0.8%	86,200	450億7956万	+2.54%
06/19	995	1,007	994	1,002	+1.31%	88,800	447億2249万	+1.83%
06/18	990	994	984	989	+0.92%	56,200	441億4226万	+0.51%
06/17	991	993	975	980	-2.49%	79,200	437億4056万	-0.41%
06/14	1,000	1,009	992	1,005	+1.41%	141,500	448億5639万	+2.03%
06/13	992	994	984	991	-0.1%	59,000	442億3153万	+0.92%
06/12	998	1,001	989	992	+0.4%	68,800	442億7616万	+1.33%
06/11	990	1,000	988	988	-0.1%	69,600	440億9763万	+1.23%
06/10	984	989	979	989	+1.23%	43,100	441億4226万	+1.54%
06/07	975	981	974	977	0%	22,000	436億666万	+0.62%
06/06	975	979	965	977	+1.14%	51,300	436億666万	+0.93%
06/05	974	978	965	966	-0.82%	35,600	431億1570万	0%
06/04	978	980	974	974	-0.71%	34,400	434億7276万	+1.14%
06/03	985	991	980	981	-0.2%	33,100	437億8520万	+2.08%
05/31	980	984	972	983	+0.82%	49,100	438億7446万	+2.5%
05/30	958	976	955	975	+1.14%	65,500	435億1740万	+1.99%
05/29	972	974	960	964	-1.33%	40,900	430億2643万	+0.94%
05/28	980	984	974	977	-0.31%	55,800	436億666万	+2.52%
05/27	989	989	980	980	-0.71%	30,300	437億4056万	+3.05%
05/24	978	990	978	987	+0.3%	51,800	440億5299万	+4%
05/23	986	990	976	984	-0.1%	41,500	439億1910万	+4.02%
05/22	986	994	985	985	-0.2%	39,800	439億6373万	+4.23%
05/21	984	1,002	980	987	+0.3%	76,500	440億5299万	+4.67%
05/20	989	992	980	984	-0.51%	59,200	439億1910万	+4.57%
05/17	984	994	979	989	0%	48,700	441億4226万	+5.21%
05/16	997	1,001	986	989	-0.8%	60,500	441億4226万	+5.44%
05/15	1,010	1,010	996	997	-1.29%	85,400	444億9933万	+6.52%
05/14	984	1,013	976	1,010	+1.71%	183,800	450億7956万	+8.25%
05/13	1,007	1,009	968	993	+7.47%	294,700	443億2079万	+6.77%
05/10	15:10 2024年9月期第2四半期決算短信〔日本基準〕(連結)
05/10	15:10 株主優待制度の一部変更に関するお知らせ
05/10	935	935	918	924	-0.32%	66,500	412億4110万	-0.32%
05/09	934	934	924	927	+0.32%	38,000	413億7500万	+0.11%
05/08	927	932	921	924	-0.54%	47,000	412億4110万	-0.32%
05/07	924	929	915	929	+2.2%	74,400	414億6427万	+0.22%
05/02	908	913	906	909	+0.11%	46,100	405億7160万	-1.94%
05/01	910	914	907	908	-1.09%	43,300	405億2697万	-2.26%
04/30	919	919	909	918	+1.21%	87,300	409億7330万	-1.29%
04/26	922	922	904	907	-1.09%	395,900	404億8234万	-2.58%
04/25	919	927	917	917	-0.54%	41,100	409億2867万	-1.71%
04/24	926	928	918	922	-0.43%	69,700	411億5183万	-1.28%
04/23	938	938	925	926	-0.75%	30,500	413億3037万	-1.07%
04/22	928	935	918	933	+2.08%	62,400	416億4280万	-0.32%
04/19	930	930	904	914	-1.83%	104,900	407億9477万	-2.45%
04/18	922	933	921	931	+1.31%	40,100	415億5353万	-0.75%
04/17	929	933	919	919	-1.29%	57,800	410億1794万	-2.13%
04/16	950	950	928	931	-2%	61,900	415億5353万	-0.85%
04/15	943	954	940	950	+0.53%	49,800	424億157万	+1.17%
04/12	940	949	940	945	+0.53%	66,600	421億7840万	+0.64%
04/11	938	941	931	940	+0.11%	58,200	419億5523万	+0.11%
04/10	948	949	938	939	-0.74%	59,400	419億1060万	0%
04/09	940	947	939	946	+0.75%	142,600	422億2303万	+0.64%
04/08	930	943	930	939	+1.19%	98,100	419億1060万	-0.11%
04/05	918	928	917	928	+0.54%	71,900	414億1963万	-1.38%
04/04	919	930	918	923	+0.65%	80,300	411億9647万	-2.12%
04/03	910	922	905	917	+0.33%	102,000	409億2867万	-3.07%
04/02	933	935	913	914	-2.25%	106,700	407億9477万	-3.79%
04/01	941	947	935	935	-0.53%	55,200	417億3207万	-1.89%
03/29	930	943	930	940	+1.29%	62,800	419億5523万	-1.57%
03/28	940	942	927	928	-2.42%	87,900	414億1963万	-2.93%
03/27	944	952	940	951	+1.06%	118,300	424億4620万	-0.83%
03/26	938	944	931	941	+0.11%	113,200	419億9987万	-2.08%
03/25	948	951	937	940	-1.26%	122,400	419億5523万	-2.29%
03/22	953	955	946	952	+0.21%	46,900	424億9083万	-1.24%
03/21	960	962	950	950	-0.63%	78,300	424億157万	-1.55%
03/19	950	956	944	956	+0.95%	104,000	426億6936万	-1.14%
03/18	953	953	945	947	-0.63%	146,800	422億6767万	-2.17%
03/15	940	955	939	953	+0.74%	289,000	425億3547万	-1.85%
03/14	939	948	935	946	+1.39%	66,200	422億2303万	-2.77%
03/13	938	940	927	933	-0.32%	71,300	416億4280万	-4.31%
03/12	925	936	919	936	+0.65%	94,100	417億7670万	-4.39%
03/11	943	945	924	930	-1.69%	102,000	415億890万	-5.3%
03/08	935	952	935	946	+0.42%	160,000	422億2303万	-3.96%
03/07	948	951	941	942	-0.32%	82,300	420億4450万	-4.66%
03/06	949	957	943	945	-0.53%	129,100	421億7840万	-4.64%
03/05	955	958	950	950	-0.52%	122,100	424億157万	-4.43%
03/04	973	974	954	955	-1.85%	127,300	426億2473万	-4.31%

9470 学研 HD

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート