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
03/06	2,414	2,434	2,403	2,425	+0.46%	13,200	265億9826万	-0.45%
03/05	2,400	2,423	2,393	2,414	+1.81%	13,300	264億7761万	-0.86%
03/04	2,402	2,405	2,356	2,371	-1.5%	26,100	260億597万	-2.63%
03/03	2,432	2,432	2,405	2,407	-1.11%	17,600	264億83万	-1.27%
03/02	2,430	2,449	2,423	2,434	-0.77%	19,000	266億9697万	-0.21%
02/27	2,435	2,453	2,431	2,453	+0.74%	12,100	269億537万	+0.53%
02/26	2,460	2,462	2,433	2,435	-0.2%	12,400	267億794万	-0.16%
02/25	2,463	2,463	2,440	2,440	-0.41%	16,000	267億6278万	0%
02/24	2,440	2,460	2,431	2,450	+0.41%	13,100	268億7247万	+0.37%
02/20	2,457	2,458	2,436	2,440	-0.69%	8,100	267億6278万	-0.08%
02/19	2,467	2,468	2,434	2,457	+0.24%	10,100	269億4925万	+0.57%
02/18	2,455	2,465	2,451	2,451	-0.16%	5,400	268億8344万	+0.33%
02/17	2,481	2,481	2,453	2,455	-1.13%	9,900	269億2731万	+0.49%
02/16	2,475	2,491	2,464	2,483	+0.44%	13,000	272億3442万	+1.64%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,495	2,495	2,460	2,472	+0.04%	7,300	271億1377万	+1.27%
02/12	2,483	2,486	2,470	2,471	+0.28%	11,100	271億280万	+1.27%
02/10	2,474	2,477	2,460	2,464	+0.28%	10,100	270億2602万	+1.03%
02/09	2,461	2,463	2,430	2,457	+1.36%	16,600	269億4925万	+0.82%
02/06	2,435	2,435	2,418	2,424	-0.66%	8,300	265億8729万	-0.41%
02/05	2,430	2,450	2,430	2,440	+0.45%	7,500	267億6278万	+0.33%
02/04	2,410	2,439	2,410	2,429	+0.37%	8,100	266億4213万	0%
02/03	2,420	2,436	2,412	2,420	+0.79%	15,100	265億4342万	-0.29%
02/02	2,406	2,427	2,400	2,401	-0.12%	13,400	263億3502万	-0.95%
01/30	2,399	2,409	2,382	2,404	+0.12%	11,100	263億6792万	-0.78%
01/29	2,401	2,405	2,386	2,401	0%	16,500	263億3502万	-0.87%
01/28	2,414	2,418	2,401	2,401	-0.41%	11,400	263億3502万	-0.83%
01/27	2,434	2,440	2,404	2,411	-1.71%	17,800	264億4470万	-0.37%
01/26	2,439	2,458	2,422	2,453	+0.74%	14,300	269億537万	+1.45%
01/23	2,444	2,461	2,428	2,435	-0.37%	11,700	267億794万	+0.79%
01/22	2,439	2,450	2,431	2,444	+0.74%	10,500	268億666万	+1.2%
01/21	2,462	2,462	2,423	2,426	-1.46%	15,300	266億923万	+0.62%
01/20	2,465	2,474	2,451	2,462	-0.49%	10,500	270億409万	+2.29%
01/19	2,497	2,497	2,464	2,474	+0.41%	11,600	271億3571万	+3.08%
01/16	2,468	2,468	2,444	2,464	-0.2%	10,100	270億2602万	+2.92%
01/15	2,465	2,485	2,444	2,469	+0.12%	14,600	270億8087万	+3.39%
01/14	2,442	2,470	2,442	2,466	+0.98%	7,800	270億4796万	+3.57%
01/13	2,472	2,486	2,436	2,442	-0.65%	30,900	267億8472万	+2.82%
01/09	2,445	2,458	2,445	2,458	+1.03%	9,500	269億6021万	+3.76%
01/08	2,450	2,456	2,433	2,433	-0.49%	13,100	266億8601万	+2.96%
01/07	2,468	2,475	2,445	2,445	-0.04%	11,300	268億1763万	+3.69%
01/06	2,432	2,450	2,424	2,446	+1.33%	14,600	268億2859万	+3.91%
01/05	2,387	2,432	2,387	2,414	+1.22%	13,600	264億7761万	+2.72%
2025
12/30	2,395	2,410	2,385	2,385	-0.17%	8,200	261億5952万	+1.66%
12/29	2,379	2,389	2,363	2,389	+1.31%	10,700	262億340万	+1.96%
12/26	2,366	2,366	2,345	2,358	-0.21%	12,500	258億6338万	+0.77%
12/25	2,372	2,372	2,351	2,363	+0.38%	8,400	259億1822万	+1.11%
12/24	2,371	2,373	2,354	2,354	-0.72%	7,400	258億1951万	+0.81%
12/23	2,370	2,382	2,370	2,371	-0.63%	8,600	260億597万	+1.63%
12/22	2,388	2,396	2,376	2,386	+0.25%	8,600	261億7049万	+2.36%
12/19	2,377	2,393	2,370	2,380	+0.13%	4,500	261億468万	+2.28%
12/18	2,379	2,396	2,375	2,377	+0.72%	7,600	260億7178万	+2.24%
12/17	2,351	2,389	2,351	2,360	-1.21%	14,200	258億8532万	+1.64%
12/16	2,410	2,410	2,385	2,389	-0.87%	7,000	262億340万	+3.06%
12/15	2,360	2,410	2,357	2,410	+2.25%	17,500	264億3373万	+4.15%
12/12	2,333	2,368	2,322	2,357	+1.64%	29,300	258億5241万	+2.17%
12/11	2,303	2,333	2,303	2,319	+0.78%	17,100	254億3561万	+0.69%
12/10	2,319	2,320	2,301	2,301	-0.26%	5,700	252億3818万	+0.04%
12/09	2,315	2,315	2,303	2,307	-0.17%	6,700	253億399万	+0.39%
12/08	2,327	2,327	2,303	2,311	+0.65%	11,700	253億4787万	+0.61%
12/05	2,303	2,305	2,287	2,296	-0.69%	7,100	251億8334万	+0.09%
12/04	2,295	2,312	2,295	2,312	+0.78%	9,000	253億5883万	+0.83%
12/03	2,306	2,310	2,290	2,294	-0.69%	10,700	251億6140万	+0.04%
12/02	2,328	2,328	2,310	2,310	-0.43%	6,000	253億3690万	+0.65%
12/01	2,337	2,341	2,320	2,320	-1.15%	8,400	254億4658万	+1.13%
11/28	2,335	2,349	2,333	2,347	+0.51%	7,000	257億4273万	+2.31%
11/27	2,323	2,349	2,317	2,335	+0.3%	7,200	256億1111万	+1.83%
11/26	2,325	2,328	2,296	2,328	+1.44%	5,700	255億3433万	+1.53%
11/25	2,329	2,329	2,295	2,295	-0.91%	5,400	251億7237万	+0.09%
11/21	2,294	2,316	2,286	2,316	+0.96%	5,500	254億271万	+0.96%
11/20	2,296	2,308	2,280	2,294	0%	4,900	251億6140万	+0.04%
11/19	2,318	2,318	2,278	2,294	-1.04%	10,300	251億6140万	0%
11/18	2,322	2,322	2,286	2,318	+0.39%	8,800	254億2464万	+1.05%
11/17	2,301	2,328	2,301	2,309	+0.35%	8,500	253億2593万	+0.7%
11/14	2,337	2,337	2,292	2,301	-0.86%	7,700	252億3818万	+0.31%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,311	2,326	2,300	2,321	+0.91%	7,200	254億5755万	+1.13%
11/12	2,278	2,303	2,278	2,300	+0.97%	7,000	252億2721万	+0.26%
11/11	2,290	2,297	2,268	2,278	+0.18%	3,700	249億8591万	-0.7%
11/10	2,298	2,298	2,271	2,274	+1.16%	6,500	249億4204万	-0.92%
11/07	2,255	2,260	2,245	2,248	+0.04%	5,900	246億5686万	-2.05%
11/06	2,261	2,271	2,245	2,247	+0.31%	7,400	246億4589万	-2.18%
11/05	2,251	2,261	2,236	2,240	-0.88%	14,300	245億6911万	-2.57%
11/04	2,298	2,298	2,250	2,260	-0.53%	8,400	247億8848万	-1.82%
10/31	2,280	2,280	2,239	2,272	+1.47%	13,200	249億2010万	-1.47%
10/30	2,299	2,302	2,239	2,239	-1.76%	10,200	245億5814万	-3.07%
10/29	2,326	2,326	2,276	2,279	-0.96%	9,700	249億9688万	-1.51%
10/28	2,317	2,328	2,301	2,301	-1.62%	8,600	252億3818万	-0.65%
10/27	2,314	2,340	2,305	2,339	+1.61%	7,500	256億5498万	+0.95%
10/24	2,315	2,316	2,302	2,302	-0.9%	4,800	252億4915万	-0.65%
10/23	2,323	2,333	2,315	2,323	0%	2,900	254億7949万	+0.26%
10/22	2,318	2,330	2,318	2,323	+0.17%	4,000	254億7949万	+0.22%
10/21	2,341	2,341	2,316	2,319	-0.64%	4,700	254億3561万	+0.04%
10/20	2,337	2,337	2,322	2,334	+0.56%	5,100	256億14万	+0.69%
10/17	2,312	2,321	2,299	2,321	+0.87%	4,500	254億5755万	+0.17%
10/16	2,295	2,301	2,288	2,301	-0.13%	5,000	252億3818万	-0.73%
10/15	2,303	2,308	2,291	2,304	+0.44%	6,100	252億7109万	-0.69%
10/14	2,283	2,301	2,269	2,294	-0.52%	13,400	251億6140万	-1.16%
10/10	2,321	2,322	2,300	2,306	-0.6%	13,700	252億9302万	-0.77%
10/09	2,319	2,329	2,319	2,320	+0.04%	10,200	254億4658万	-0.22%
10/08	2,350	2,350	2,300	2,319	+0.22%	9,700	254億3561万	-0.3%
10/07	2,304	2,326	2,291	2,314	+0.39%	7,000	253億8077万	-0.47%

9769 学究社

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート