日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	1,060	1,061	1,024	1,035	-2.36%	178,300	-	-1.05%
09/30	1,062	1,068	1,049	1,060	-0.19%	212,900	-	+1.24%
09/29	1,056	1,068	1,045	1,062	-1.12%	711,500	-	+1.53%
09/28	1,092	1,094	1,071	1,074	-1.2%	869,600	-	+2.78%
09/25	18:30 代表取締役の異動(追加選任)に関するお知らせ
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	15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
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	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び内容確定に関するお知らせ
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	16:00 株式会社学研ホールディングスによる株式会社レアジョブの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
05/15	15:30 創業80周年記念優待「学び応援」実施に関するお知らせ
05/15	15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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%

学研 HD（9470）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート