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
09/07	2,621	2,621	2,586	2,586	-0.58%	12,400	283億6416万	-1.71%
09/04	2,583	2,604	2,579	2,601	+0.74%	10,100	285億2869万	-1.29%
09/03	2,591	2,600	2,582	2,582	-0.31%	11,100	283億2029万	-2.27%
09/02	2,622	2,622	2,590	2,590	-1.33%	23,700	284億804万	-2.23%
09/01	2,641	2,670	2,620	2,625	-1.09%	16,400	287億9193万	-1.13%
08/31	2,629	2,666	2,626	2,654	+0.95%	8,400	291億1001万	-0.11%
08/28	2,615	2,635	2,614	2,629	-0.15%	10,800	288億3580万	-1.02%
08/27	2,639	2,652	2,622	2,633	-0.53%	9,000	288億7968万	-0.83%
08/26	2,631	2,652	2,624	2,647	+0.61%	8,000	290億3323万	-0.26%
08/25	2,639	2,655	2,626	2,631	-0.3%	7,600	288億5774万	-0.75%
08/24	2,620	2,640	2,620	2,639	+0.57%	8,300	289億4549万	-0.38%
08/21	2,620	2,646	2,615	2,624	-0.53%	10,300	287億8096万	-0.79%
08/20	2,615	2,654	2,603	2,638	+1.34%	11,000	289億3452万	-0.15%
08/19	2,662	2,662	2,600	2,603	-0.72%	13,600	285億5063万	-1.36%
08/18	2,626	2,646	2,612	2,622	-0.19%	11,100	287億5902万	-0.57%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 75,977株（0.69%）-0.03%
08/17	2,618	2,645	2,590	2,627	+0.23%	20,800	288億1387万	-0.27%
08/14	2,600	2,628	2,570	2,621	-2.6%	50,800	287億4806万	-0.38%
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	2,680	2,697	2,664	2,691	+0.79%	16,200	295億1584万	+2.36%
08/12	2,716	2,716	2,669	2,670	-1.4%	17,600	292億8551万	+1.75%
08/10	2,696	2,719	2,651	2,708	+1.65%	17,700	297億230万	+3.4%
08/07	2,612	2,693	2,612	2,664	+0.83%	11,200	292億1970万	+2.03%
08/06	2,580	2,653	2,580	2,642	+2.09%	15,700	289億7839万	+1.42%
08/05	2,613	2,634	2,588	2,588	-0.77%	10,000	283億8610万	-0.42%
08/04	2,632	2,632	2,608	2,608	-1.84%	12,200	286億547万	+0.5%
08/03	2,680	2,690	2,633	2,657	-1.34%	14,200	291億4292万	+2.51%
07/31	2,744	2,744	2,693	2,693	-2.32%	18,100	295億3778万	+4.14%
07/30	2,770	2,775	2,731	2,757	-0.68%	15,700	302億3975万	+6.9%
07/29	2,714	2,778	2,695	2,776	+1.91%	17,600	304億4815万	+8.06%
07/28	2,728	2,734	2,689	2,724	+1.72%	17,700	298億7780万	+6.45%
07/27	2,650	2,685	2,626	2,678	+2.06%	10,700	293億7325万	+4.94%
07/24	2,635	2,649	2,610	2,624	+0.11%	15,300	287億8096万	+3.06%
07/23	2,596	2,621	2,575	2,621	+1.16%	8,400	287億4806万	+3.11%
07/22	2,584	2,596	2,540	2,591	+0.35%	12,800	284億1901万	+2.13%
07/21	2,578	2,598	2,567	2,582	+0.58%	10,100	283億2029万	+1.97%
07/17	2,546	2,567	2,540	2,567	+0.55%	8,600	281億5576万	+1.5%
07/16	2,562	2,562	2,533	2,553	+0.04%	4,400	280億221万	+1.03%
07/15	2,552	2,559	2,540	2,552	0%	5,600	279億9124万	+0.99%
07/14	2,578	2,581	2,552	2,552	-0.12%	6,300	279億9124万	+0.99%
07/13	2,581	2,583	2,550	2,555	+0.08%	7,700	280億2414万	+1.15%
07/10	2,585	2,585	2,547	2,553	+0.24%	6,600	280億221万	+1.11%
07/09	2,579	2,579	2,543	2,547	-0.89%	11,200	279億3640万	+0.95%
07/08	2,575	2,633	2,570	2,570	+0.08%	17,300	281億8867万	+1.98%
07/07	2,539	2,586	2,529	2,568	+1.14%	20,000	281億6673万	+2.03%
07/06	2,515	2,546	2,515	2,539	+1.48%	8,600	278億4865万	+1.03%
07/03	2,535	2,548	2,502	2,502	-0.71%	9,000	274億4282万	-0.36%
07/02	2,500	2,539	2,500	2,520	+1.25%	13,000	276億4025万	+0.32%
07/01	（IR情報）15:30 「ena合宿場」宿泊能力増強および夏期長期合宿（34泊35日）実施のお知らせ
07/01	2,518	2,518	2,489	2,489	-0.4%	6,300	273億23万	-0.96%
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	2,539	2,539	2,497	2,499	-1.11%	9,600	274億992万	-0.72%
06/29	2,554	2,562	2,521	2,527	+0.76%	9,200	277億1703万	+0.32%
06/26	2,502	2,525	2,493	2,508	-0.04%	17,600	275億863万	-0.52%
06/25	2,519	2,538	2,509	2,509	-0.2%	6,400	275億1960万	-0.59%
06/24	2,537	2,549	2,513	2,514	-0.91%	10,100	275億7444万	-0.44%
06/23	2,510	2,555	2,509	2,537	+0.2%	9,700	278億2671万	+0.55%
06/22	2,530	2,559	2,512	2,532	-0.55%	19,300	277億7187万	+0.48%
06/19	2,540	2,556	2,492	2,546	+0.95%	13,400	279億2543万	+1.23%
06/18	2,501	2,552	2,490	2,522	+1.53%	39,000	276億6219万	+0.64%
06/17	2,492	2,536	2,484	2,484	+0.49%	7,100	272億4539万	-0.52%
06/16	2,519	2,519	2,472	2,472	-1.55%	5,700	271億1377万	-0.72%
06/15	2,544	2,544	2,500	2,511	-0.2%	11,900	275億4154万	+1.09%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 79,677株（0.72%）+0.04%
06/12	2,570	2,570	2,505	2,516	-1.06%	14,400	275億9638万	+1.62%
06/11	2,566	2,566	2,519	2,543	-1.01%	6,400	278億9252万	+3.08%
06/10	2,526	2,569	2,497	2,569	+1.62%	14,200	281億7770万	+4.6%
06/09	2,559	2,559	2,505	2,528	+0.12%	7,300	277億2800万	+3.39%
06/08	2,535	2,578	2,511	2,525	+0.84%	25,900	276億9509万	+3.7%
06/05	2,492	2,514	2,492	2,504	+1.71%	4,300	274億6476万	+3.22%
06/04	2,498	2,506	2,462	2,462	-1.44%	8,900	270億409万	+1.82%
06/03	2,424	2,498	2,418	2,498	+1.5%	8,400	273億9895万	+3.61%
06/02	2,449	2,478	2,414	2,461	-1.12%	7,900	269億9312万	+2.41%
06/01	（IR情報）15:30 代表執行役の異動内定に関するお知らせ
06/01	2,530	2,540	2,475	2,489	-1.62%	15,400	273億23万	+3.84%
05/29	2,562	2,562	2,522	2,530	-0.82%	8,400	277億4994万	+5.81%
05/28	2,544	2,552	2,511	2,551	-0.97%	14,900	279億8027万	+7.01%
05/27	2,578	2,627	2,563	2,576	+0.12%	20,900	282億5448万	+8.37%
05/26	2,549	2,589	2,540	2,573	+0.51%	14,600	282億2157万	+8.61%
05/25	2,573	2,573	2,532	2,560	-0.89%	17,800	280億7899万	+8.43%
05/22	2,550	2,600	2,530	2,583	+1.29%	20,700	283億3126万	+9.73%
05/21	2,453	2,551	2,453	2,550	+3.49%	33,400	279億6930万	+8.74%
05/20	2,435	2,464	2,430	2,464	+0.2%	13,900	270億2602万	+5.39%
05/19	2,406	2,470	2,406	2,459	+2.03%	21,800	269億7118万	+5.31%
05/18	2,428	2,450	2,380	2,410	+4.74%	68,900	264億3373万	+3.26%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,317	2,317	2,290	2,301	+0.26%	10,100	252億3818万	-1.37%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,677株（0.68%）-0.02%
05/14	2,313	2,319	2,287	2,295	-1.25%	13,500	251億7237万	-1.8%
05/13	2,319	2,334	2,319	2,324	+0.22%	9,700	254億9045万	-0.73%
05/12	2,315	2,322	2,301	2,319	+0.56%	8,300	254億3561万	-1.02%
05/11	2,302	2,312	2,291	2,306	+0.74%	11,600	252億9302万	-1.75%
05/08	2,304	2,304	2,274	2,289	+0.13%	15,600	251億656万	-2.51%
05/07	2,322	2,322	2,280	2,286	+0.57%	12,300	250億7366万	-2.72%
05/01	2,270	2,287	2,262	2,273	-0.44%	14,600	249億3107万	-3.48%
04/30	2,300	2,300	2,268	2,283	-0.57%	17,900	250億4075万	-3.22%
04/28	2,300	2,306	2,287	2,296	-0.26%	13,200	251億8334万	-2.84%
04/27	2,289	2,310	2,288	2,302	+0.26%	13,300	252億4915万	-2.7%
04/24	2,310	2,316	2,294	2,296	-0.61%	15,700	251億8334万	-3%
04/23	2,310	2,320	2,301	2,310	-0.04%	13,400	253億3690万	-2.53%
04/22	2,335	2,335	2,310	2,311	-1.03%	14,600	253億4787万	-2.65%
04/21	2,355	2,360	2,335	2,335	-0.85%	11,900	256億1111万	-1.77%
04/20	2,355	2,368	2,355	2,355	-0.55%	6,500	258億3047万	-0.97%
04/17	2,355	2,374	2,355	2,368	-0.13%	4,800	259億7306万	-0.46%
04/16	2,379	2,379	2,360	2,371	-0.46%	7,500	260億597万	-0.34%
04/15	2,388	2,392	2,362	2,382	+0.34%	7,800	261億2662万	+0.04%
04/14	2,361	2,374	2,355	2,374	+0.08%	6,100	260億3887万	-0.34%
04/13	2,381	2,389	2,361	2,372	-0.08%	7,400	260億1694万	-0.46%

学究社（9769）のイベントチャート

2026/04/13～2026/09/07

イベント情報＆株価推移

開示資料

決算

株式

チャート