日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
02/03	955	957	946	955	-0.31%	78,300	426億2473万	+1.81%
02/02	972	974	954	958	-1.44%	79,500	427億5863万	+2.35%
02/01	975	985	972	972	-0.21%	52,500	433億8350万	+4.07%
01/31	970	976	968	974	+0.52%	65,000	434億7276万	+4.51%
01/30	972	975	966	969	+0.1%	74,700	432億4960万	+4.31%
01/27	980	983	967	968	-1.33%	79,400	432億496万	+4.42%
01/26	975	982	970	981	+1.34%	130,100	437億8520万	+6.05%
01/25	968	972	963	968	+0.21%	64,200	432億496万	+4.88%
01/24	965	973	960	966	+0.84%	119,500	431億1570万	+4.77%
01/23	947	962	941	958	+2.02%	165,200	427億5863万	+4.02%
01/20	937	944	935	939	+0.32%	80,100	419億1060万	+1.84%
01/19	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
01/19	928	939	927	936	+0.54%	81,600	417億7670万	+1.41%
01/18	921	932	919	931	+1.75%	67,800	415億5353万	+0.76%
01/17	913	922	910	915	+0.44%	91,600	408億3940万	-1.08%
01/16	901	915	900	911	+0.89%	63,300	406億6087万	-1.73%
01/13	910	917	903	903	-0.99%	100,500	403億380万	-2.8%
01/12	924	926	910	912	-1.3%	86,400	407億550万	-2.04%
01/11	919	927	919	924	+1.43%	43,700	412億4110万	-1.07%
01/10	926	926	910	911	-0.44%	64,200	406億6087万	-2.77%
01/06	912	919	905	915	+0.66%	88,300	408億3940万	-2.66%
01/05	914	914	903	909	0%	83,300	405億7160万	-3.81%
01/04	931	934	908	909	-2.15%	85,600	405億7160万	-4.32%
2022
12/30	923	940	923	929	+0.65%	76,900	414億6427万	-2.62%
12/29	909	925	905	923	+1.32%	91,500	411億9647万	-3.45%
12/28	912	913	907	911	-0.11%	153,300	406億6087万	-5.01%
12/27	907	914	905	912	+0.33%	135,300	407億550万	-5.1%
12/26	933	933	903	909	+0.22%	156,900	405億7160万	-5.71%
12/23	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
12/23	913	915	903	907	-0.77%	80,800	404億8234万	-6.11%
12/22	912	919	907	914	+0.99%	140,800	407億9477万	-5.68%
12/21	918	919	898	905	-1.84%	176,100	403億9307万	-6.8%
12/20	943	943	914	922	-1.71%	163,500	411億5183万	-5.24%
12/19	938	942	933	938	+0.32%	103,500	418億6597万	-3.79%
12/16	951	951	935	935	-2.4%	245,600	417億3207万	-4.2%
12/15	960	963	955	958	-0.52%	71,400	427億5863万	-2.04%
12/14	969	969	959	963	-0.21%	107,300	429億8180万	-1.63%
12/13	964	966	962	965	+0.21%	101,300	430億7106万	-1.43%
12/12	965	969	958	963	-0.62%	104,800	429億8180万	-1.63%
12/09	975	975	964	969	+0.94%	147,400	432億4960万	-1.02%
12/08	955	961	942	960	+0.42%	140,500	428億4790万	-1.84%
12/07	968	968	956	956	-1.14%	104,800	426億6936万	-2.35%
12/06	970	972	966	967	-1.02%	77,200	431億6033万	-1.33%
12/05	987	987	969	977	-1.31%	106,600	436億666万	-0.31%
12/02	999	999	983	990	-1%	135,000	441億8689万	+1.12%
12/01	1,027	1,028	994	1,000	-2.53%	136,600	446億3323万	+2.25%
11/30	1,035	1,037	1,024	1,026	-0.87%	214,700	457億9369万	+5.12%
11/29	1,010	1,035	1,004	1,035	+2.27%	228,000	461億9539万	+6.48%
11/28	995	1,015	994	1,012	+2.33%	305,100	451億6883万	+4.55%
11/25	15:00 株式会社城南進学研究社との業務資本提携に関するお知らせ
11/25	992	992	984	989	+0.2%	74,600	441億4226万	+2.38%
11/24	979	991	978	987	+1.02%	135,700	440億5299万	+2.39%
11/22	972	979	969	977	+0.51%	105,200	436億666万	+1.56%
11/21	967	974	963	972	+0.52%	79,700	433億8350万	+1.25%
11/18	968	975	963	967	-0.1%	108,400	431億6033万	+0.83%
11/17	963	972	963	968	+0.62%	38,000	432億496万	+1.04%
11/16	961	970	960	962	-0.93%	96,800	429億3716万	+0.42%
11/15	970	979	963	971	0%	82,100	433億3886万	+1.46%
11/14	998	1,013	970	971	+0.94%	276,400	433億3886万	+1.46%
11/11	15:30 大規模買付ルール(買収防衛策)の継続に関するお知らせ
11/11	15:00 2022年9月期決算短信〔日本基準〕(連結)
11/11	988	988	960	962	-1.03%	121,600	429億3716万	+0.42%
11/10	964	975	964	972	-1.02%	57,600	433億8350万	+1.36%
11/09	981	988	978	982	+0.2%	72,800	438億2983万	+2.4%
11/08	964	980	963	980	+1.98%	127,800	437億4056万	+2.19%
11/07	960	961	947	961	+1.05%	89,300	428億9253万	+0.31%
11/04	959	963	950	951	-1.65%	88,500	424億4620万	-0.73%
11/02	970	973	963	967	-1.12%	76,100	431億6033万	+1.04%
11/01	984	985	972	978	-0.31%	71,300	436億5130万	+2.3%
10/31	972	988	970	981	+1.98%	193,300	437億8520万	+2.83%
10/28	953	968	953	962	+0.1%	249,600	429億3716万	+0.94%
10/27	954	966	950	961	+0.42%	119,400	428億9253万	+0.84%
10/26	945	958	945	957	+1.48%	117,800	427億1400万	+0.53%
10/25	940	946	936	943	+0.86%	86,000	420億8913万	-1.05%
10/24	945	945	935	935	-0.53%	85,800	417億3207万	-1.89%
10/21	940	945	939	940	-0.84%	93,000	419億5523万	-1.57%
10/20	930	958	929	948	+1.17%	161,300	423億1230万	-0.94%
10/19	938	945	934	937	-0.43%	147,200	418億2133万	-2.19%
10/18	939	944	936	941	+0.32%	104,700	419億9987万	-1.88%
10/17	941	943	937	938	-1.37%	110,700	418億6597万	-2.29%
10/14	947	959	942	951	+2.04%	159,200	424億4620万	-1.04%
10/13	949	953	932	932	-2.82%	110,900	415億9817万	-3.22%
10/12	937	961	937	959	+0.95%	106,400	428億326万	-0.42%
10/11	960	962	947	950	-2.16%	126,100	424億157万	-1.45%
10/07	984	989	968	971	-1.42%	109,400	433億3886万	+0.73%
10/06	977	992	977	985	-0.1%	141,000	439億6373万	+2.07%
10/05	975	994	973	986	+1.02%	224,900	440億836万	+2.28%
10/04	982	984	962	976	-0.71%	265,200	435億6203万	+1.24%
10/03	968	985	952	983	+1.87%	215,800	438億7446万	+2.08%
09/30	15:00 株主優待制度の一部変更に関するお知らせ
09/30	952	975	948	965	+1.37%	257,600	430億7106万	+0.21%
09/29	930	954	923	952	+1.93%	329,900	424億9083万	-1.14%
09/28	934	940	924	934	-0.32%	581,400	416億8743万	-3.01%
09/27	942	945	935	937	+0.21%	285,900	418億2133万	-2.8%
09/26	937	942	928	935	-0.21%	396,300	417億3207万	-3.21%
09/22	949	950	931	937	-2.4%	305,300	418億2133万	-3.1%
09/21	955	960	949	960	+0.21%	213,600	428億4790万	-0.83%
09/20	970	971	958	958	-0.62%	177,600	427億5863万	-1.03%
09/16	960	965	954	964	+0.52%	414,500	430億2643万	-0.41%
09/15	965	968	958	959	-1.84%	207,300	428億326万	-0.72%
09/14	970	980	966	977	-0.2%	151,900	436億666万	+1.14%
09/13	977	985	975	979	+0.31%	140,800	436億9593万	+1.45%
09/12	970	982	965	976	+1.35%	145,100	435億6203万	+1.24%
09/09	962	969	950	963	-1.03%	245,200	429億8180万	0%
09/08	976	979	968	973	+0.31%	143,500	434億2813万	+1.14%
09/07	975	975	958	970	-1.32%	133,900	432億9423万	+1.04%

9470 学研 HD

IR情報

2022/09/07～2023/02/03

IR情報＆株価推移

開示資料

決算

株式

チャート