日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/03	2,233	2,247	2,215	2,220	-1.11%	9,100	243億4975万	+0.36%
06/02	2,234	2,254	2,234	2,245	-0.22%	4,100	246億2395万	+1.54%
05/30	2,234	2,254	2,234	2,250	-0.27%	3,400	246億7880万	+1.72%
05/29	2,246	2,256	2,226	2,256	+0.36%	12,300	247億4461万	+2.04%
05/28	2,259	2,259	2,235	2,248	-0.4%	11,800	246億5686万	+1.77%
05/27	2,257	2,257	2,230	2,257	+0.67%	3,600	247億5557万	+2.27%
05/26	2,238	2,249	2,223	2,242	+0.04%	4,700	245億9105万	+1.82%
05/23	2,220	2,259	2,216	2,241	+1.59%	14,700	245億8008万	+2%
05/22	2,184	2,220	2,184	2,206	+0.14%	9,000	241億9619万	+0.64%
05/21	2,190	2,218	2,181	2,203	+1.1%	8,800	241億6328万	+0.55%
05/20	2,203	2,203	2,176	2,179	-1.09%	9,300	239億4万	-0.41%
05/19	2,221	2,221	2,190	2,203	-0.18%	7,900	241億6328万	+0.78%
05/16	2,218	2,221	2,184	2,207	+1.42%	9,400	242億716万	+1.28%
05/15	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/15	2,187	2,199	2,169	2,176	-0.5%	5,900	238億6714万	+0.09%
05/14	2,185	2,201	2,150	2,187	-0.55%	10,700	239億8779万	+1.02%
05/13	2,248	2,248	2,199	2,199	-2.18%	5,000	241億1941万	+1.85%
05/12	2,220	2,250	2,194	2,248	+1.58%	12,600	246億5686万	+4.27%
05/09	2,227	2,267	2,182	2,213	-0.63%	19,800	242億7297万	+2.83%
05/08	2,225	2,229	2,208	2,227	+0.77%	4,300	244億2652万	+3.58%
05/07	2,219	2,230	2,187	2,210	+2.41%	13,800	242億4006万	+2.89%
05/02	2,176	2,185	2,142	2,158	-0.55%	26,600	236億6971万	+0.42%
05/01	2,193	2,201	2,170	2,170	-1.05%	15,900	238億133万	+0.74%
04/30	2,197	2,203	2,172	2,193	+0.5%	12,900	240億5360万	+1.62%
04/28	2,185	2,238	2,182	2,182	-0.14%	26,700	239億3295万	+1.02%
04/25	2,202	2,214	2,185	2,185	-0.77%	5,100	239億6585万	+1.02%
04/24	2,248	2,295	2,198	2,202	-2.05%	91,600	241億5231万	+1.62%
04/23	2,251	2,272	2,234	2,248	+0.22%	15,300	246億5686万	+3.59%
04/22	2,210	2,243	2,209	2,243	+1.63%	11,400	246億202万	+3.32%
04/21	2,197	2,222	2,192	2,207	+0.78%	10,000	242億716万	+1.56%
04/18	2,143	2,193	2,143	2,190	+3.16%	11,300	240億2069万	+0.69%
04/17	2,111	2,140	2,101	2,123	+0.43%	7,100	232億8581万	-2.3%
04/16	2,135	2,135	2,113	2,114	-0.75%	4,600	231億8710万	-2.72%
04/15	2,171	2,171	2,130	2,130	-1.84%	4,100	233億6259万	-1.89%
04/14	2,160	2,182	2,151	2,170	+1.02%	12,900	238億133万	+0.09%
04/11	2,085	2,149	2,036	2,148	+1.61%	8,700	235億6002万	-0.79%
04/10	2,149	2,149	2,101	2,114	+3.73%	12,300	231億8710万	-2.27%
04/09	2,060	2,062	2,021	2,038	-1.21%	12,400	223億5350万	-5.74%
04/08	2,029	2,085	2,029	2,063	+4.46%	18,900	226億2771万	-4.71%
04/07	1,977	2,047	1,914	1,975	-1.89%	38,100	216億6250万	-8.82%
04/04	2,111	2,111	1,988	2,013	-5.45%	49,300	220億7930万	-7.19%
04/03	2,140	2,143	2,101	2,129	-0.98%	16,200	233億5162万	-1.89%
04/02	2,193	2,193	2,146	2,150	-0.6%	10,100	235億8196万	-0.74%
04/01	2,173	2,186	2,162	2,163	-0.41%	8,500	237億2455万	+0.14%
03/31	2,211	2,211	2,150	2,172	-2.82%	21,300	238億2326万	+0.84%
03/28	2,236	2,250	2,206	2,235	-2.19%	22,600	245億1427万	+4%
03/27	2,270	2,290	2,261	2,285	+0.31%	38,700	250億6269万	+6.73%
03/26	2,253	2,278	2,243	2,278	+1.15%	30,400	249億8591万	+6.85%
03/25	2,251	2,266	2,241	2,252	+0.04%	22,000	247億73万	+6.03%
03/24	2,281	2,281	2,251	2,251	-0.84%	35,600	246億8976万	+6.38%
03/21	2,275	2,285	2,269	2,270	-0.31%	33,800	248億9816万	+7.69%
03/19	2,295	2,295	2,275	2,277	-0.35%	20,300	249億7494万	+8.58%
03/18	2,286	2,301	2,285	2,285	-0.04%	20,900	250億6269万	+9.33%
03/17	2,268	2,305	2,255	2,286	+0.84%	45,000	250億7366万	+9.9%
03/14	2,201	2,315	2,201	2,267	+6.68%	96,500	248億6526万	+9.52%
03/13	15:30 株主優待制度の再開に関するお知らせ
03/13	15:30 中期経営計画の策定に関するお知らせ
03/13	2,120	2,125	2,097	2,125	-0.23%	6,100	233億775万	+3.11%
03/12	2,088	2,139	2,078	2,130	+3.55%	15,800	233億6259万	+3.55%
03/11	2,080	2,087	2,046	2,057	-0.63%	14,900	225億6190万	+0.24%
03/10	2,093	2,093	2,070	2,070	-0.72%	7,400	227億449万	+0.83%
03/07	2,098	2,098	2,071	2,085	-0.62%	8,300	228億6902万	+1.61%
03/06	2,110	2,117	2,085	2,098	-0.43%	11,100	230億1161万	+2.34%
03/05	2,100	2,110	2,088	2,107	+0.81%	9,400	231億1032万	+2.83%
03/04	2,118	2,118	2,062	2,090	-0.95%	7,000	229億2386万	+2.1%
03/03	2,085	2,124	2,072	2,110	+3.43%	18,800	231億4323万	+3.23%
02/28	2,034	2,059	2,034	2,040	-0.24%	11,900	223億7544万	-0.05%
02/27	2,031	2,056	2,018	2,045	+1.74%	7,500	224億3028万	+0.25%
02/26	2,028	2,035	2,010	2,010	-0.35%	8,600	220億4639万	-1.42%
02/25	2,010	2,037	2,010	2,017	+0.3%	6,100	221億2317万	-1.08%
02/21	2,044	2,044	2,010	2,011	-1.28%	6,300	220億5736万	-1.42%
02/20	2,027	2,064	2,027	2,037	-0.34%	7,400	223億4254万	-0.15%
02/19	2,047	2,059	2,044	2,044	-0.15%	4,800	224億1931万	+0.15%
02/18	2,089	2,096	2,047	2,047	-2.29%	14,600	224億5222万	+0.29%
02/17	2,040	2,101	2,030	2,095	+2.65%	19,900	229億7870万	+2.7%
02/14	2,059	2,059	2,022	2,041	-0.68%	6,000	223億8641万	+0.15%
02/13	2,030	2,059	2,010	2,055	+3.16%	13,100	225億3997万	+0.78%
02/12	2,051	2,051	1,991	1,992	-4.92%	26,700	218億4896万	-2.31%
02/10	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,070	2,107	2,053	2,095	+2.7%	23,700	229億7870万	+2.65%
02/07	2,048	2,065	2,033	2,040	+0.2%	5,700	223億7544万	0%
02/06	2,039	2,046	2,033	2,036	-0.29%	3,600	223億3157万	-0.24%
02/05	2,049	2,049	2,020	2,042	+1.14%	7,400	223億9738万	0%
02/04	2,046	2,057	2,012	2,019	-0.15%	7,700	221億4511万	-1.17%
02/03	2,073	2,073	1,974	2,022	-2.46%	15,700	221億7801万	-1.12%
01/31	2,059	2,075	2,047	2,073	+0.73%	6,500	227億3740万	+1.27%
01/30	2,031	2,060	2,031	2,058	+1.28%	7,500	225億7287万	+0.54%
01/29	2,071	2,071	2,000	2,032	-1.5%	13,100	222億8769万	-0.68%
01/28	2,035	2,074	2,035	2,063	+0.44%	11,900	226億2771万	+0.88%
01/27	2,024	2,054	2,017	2,054	+1.38%	10,500	225億2900万	+0.49%
01/24	2,028	2,028	2,016	2,026	-0.1%	3,400	222億2188万	-0.83%
01/23	2,011	2,028	2,011	2,028	+0.5%	7,000	222億4382万	-0.73%
01/22	2,035	2,035	2,012	2,018	+0.1%	4,000	221億3414万	-1.18%
01/21	2,037	2,037	2,013	2,016	-0.25%	2,000	221億1220万	-1.27%
01/20	2,055	2,055	2,010	2,021	-0.74%	13,500	221億6704万	-0.98%
01/17	2,017	2,058	2,002	2,036	+0.79%	14,100	223億3157万	-0.2%
01/16	2,044	2,044	2,020	2,020	-1.32%	8,700	221億5607万	-0.83%
01/15	2,043	2,058	2,043	2,047	+0.2%	4,800	224億5222万	+0.69%
01/14	2,050	2,054	2,036	2,043	+0.2%	8,900	224億835万	+0.69%
01/10	2,055	2,055	2,039	2,039	-0.29%	5,700	223億6447万	+0.74%
01/09	2,055	2,055	2,043	2,045	-0.49%	8,300	224億3028万	+1.29%
01/08	2,058	2,060	2,043	2,055	+0.15%	10,800	225億3997万	+2.04%
01/07	2,079	2,079	2,050	2,052	0%	10,400	225億706万	+2.19%
01/06	2,055	2,065	2,052	2,052	-0.15%	13,700	225億706万	+2.45%

9769 学究社

IR情報

2025/01/06～2025/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート