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
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%
03/01	975	979	967	973	-0.51%	142,300	434億2813万	-2.8%
02/29	990	992	976	978	-1.51%	122,300	436億5130万	-2.49%
02/28	1,002	1,002	991	993	-1.59%	99,900	443億2079万	-1.29%
02/27	995	1,010	988	1,009	+1.71%	189,100	450億3493万	+0.2%
02/26	996	1,003	989	992	+0.71%	109,800	442億7616万	-1.68%
02/22	15:15 自己株式の取得状況及び取得終了に関するお知らせ
02/22	982	986	973	985	+0.51%	68,200	439億6373万	-2.38%
02/21	995	995	980	980	-1.51%	58,500	437億4056万	-2.97%
02/20	996	1,002	994	995	+0.3%	81,800	444億1006万	-1.49%
02/19	982	994	980	992	+1.02%	63,400	442億7616万	-1.88%
02/16	978	989	972	982	+1.13%	113,200	438億2983万	-2.96%
02/15	985	986	962	971	-0.51%	110,700	433億3886万	-4.15%
02/14	1,015	1,020	975	976	-4.5%	152,600	435億6203万	-3.84%
02/13	990	1,023	986	1,022	+4.18%	274,300	456億1516万	+0.49%
02/09	15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結)
02/09	999	1,001	977	981	-2.39%	167,500	437億8520万	-3.44%
02/08	1,007	1,008	994	1,005	-0.5%	121,900	448億5639万	-1.08%
02/07	1,010	1,013	1,001	1,010	+0.4%	82,100	450億7956万	-0.59%
02/06	1,016	1,020	1,006	1,006	-0.69%	84,800	449億103万	-0.79%
02/05	1,015	1,021	1,006	1,013	-0.39%	139,000	452億1346万	0%
02/02	1,004	1,020	1,003	1,017	+1.29%	94,000	453億9199万	+0.59%
02/01	15:00 自己株式の取得状況に関するお知らせ
02/01	1,018	1,020	1,001	1,004	-1.67%	91,700	448億1176万	-0.5%
01/31	1,022	1,024	1,015	1,021	-0.39%	77,000	455億7052万	+1.29%
01/30	1,025	1,031	1,023	1,025	0%	65,100	457億4906万	+1.89%
01/29	1,035	1,041	1,025	1,025	-0.49%	85,600	457億4906万	+2.09%
01/26	1,041	1,041	1,029	1,030	-1.06%	106,500	459億7222万	+2.79%
01/25	1,025	1,043	1,025	1,041	+1.17%	94,200	464億6319万	+4.1%
01/24	1,038	1,039	1,023	1,029	-0.87%	65,500	459億2759万	+3.21%
01/23	1,034	1,043	1,033	1,038	+0.68%	110,200	463億2929万	+4.32%
01/22	1,044	1,044	1,015	1,031	-1.25%	148,100	460億1686万	+3.83%
01/19	1,008	1,048	1,008	1,044	+3.57%	376,400	465億9709万	+5.35%
01/18	998	1,011	998	1,008	+1%	98,500	449億9029万	+1.92%
01/17	999	1,012	998	998	+0.1%	117,400	445億4396万	+0.91%
01/16	1,010	1,011	997	997	-1.68%	95,900	444億9933万	+0.81%
01/15	1,010	1,017	1,006	1,014	+0.4%	101,400	452億5809万	+2.53%
01/12	1,017	1,020	1,005	1,010	-0.69%	139,400	450億7956万	+2.23%
01/11	1,017	1,027	1,015	1,017	+0.39%	199,100	453億9199万	+3.14%
01/10	1,021	1,021	1,006	1,013	-0.78%	157,600	452億1346万	+2.95%
01/09	16:00 自己株式の取得状況に関するお知らせ
01/09	1,003	1,022	1,002	1,021	+2.3%	206,800	455億7052万	+3.87%
01/05	995	1,011	995	998	+0.71%	208,600	445億4396万	+1.63%
01/04	987	992	976	991	+0.41%	146,300	442億3153万	+0.92%
2023
12/29	975	988	975	987	+0.92%	118,700	440億5299万	+0.71%
12/28	960	978	959	978	+1.24%	101,600	436億5130万	-0.1%
12/27	974	975	966	966	-1.02%	129,300	431億1570万	-1.23%
12/26	972	984	968	976	+0.83%	122,500	435億6203万	-0.1%
12/25	980	982	967	968	-1.22%	88,500	432億496万	-0.82%
12/22	15:00 当社取締役会の実効性の分析・評価結果等の概要に関するお知らせ
12/22	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
12/22	965	987	965	980	+1.14%	148,900	437億4056万	+0.51%
12/21	965	978	962	969	-1.02%	155,600	432億4960万	-0.41%
12/20	969	986	969	979	+1.14%	140,000	436億9593万	+0.72%
12/19	978	978	961	968	-1.02%	125,500	432億496万	-0.1%
12/18	973	978	965	978	+0.1%	99,100	436億5130万	+1.14%
12/15	975	980	961	977	+0.1%	153,200	436億666万	+1.56%
12/14	990	999	975	976	-0.41%	157,000	435億6203万	+1.88%
12/13	984	986	971	980	-0.61%	225,900	437億4056万	+2.83%
12/12	996	1,003	986	986	-1%	172,100	440億836万	+3.9%
12/11	1,006	1,007	993	996	-0.5%	189,400	444億5469万	+5.51%
12/08	995	1,010	992	1,001	+0.6%	222,800	446億7786万	+6.72%
12/07	987	999	980	995	-0.5%	151,700	444億1006万	+6.76%
12/06	980	1,000	976	1,000	+2.04%	152,300	446億3323万	+7.99%
12/05	975	994	973	980	+0.1%	121,800	437億4056万	+6.64%
12/04	15:00 自己株式の取得状況に関するお知らせ
12/04	962	982	958	979	+1.66%	144,900	436億9593万	+7.23%
12/01	978	981	959	963	-1.43%	169,200	429億8180万	+6.29%
11/30	989	989	976	977	-2.69%	194,100	436億666万	+8.44%
11/29	986	1,021	985	1,004	+1.72%	460,000	448億1176万	+12.18%
11/27	15:15 剰余金の配当に関するお知らせ

9470 学研 HD

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート