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	2,525	2,549	2,517	2,543	+0.36%	13,400	-	-1.89%
09/30	2,538	2,549	2,526	2,534	-0.16%	15,800	-	-2.39%
09/29	15:30 非上場の親会社等の決算に関するお知らせ
09/29	2,575	2,575	2,537	2,538	-2.83%	22,800	-	-2.35%
09/28	2,644	2,644	2,606	2,612	-0.27%	23,200	-	+0.35%
09/25	2,599	2,626	2,599	2,619	+1.08%	14,300	-	+0.61%
09/24	2,616	2,634	2,585	2,591	-0.38%	24,100	-	-0.46%
09/18	2,600	2,611	2,578	2,601	-1.1%	23,200	-	-0.12%
09/17	2,597	2,630	2,597	2,630	+1.51%	16,100	-	+0.96%
09/16	2,590	2,598	2,585	2,591	+0.04%	6,900	-	-0.65%
09/15	2,575	2,590	2,563	2,590	+1.01%	10,400	-	-0.8%
09/14	2,542	2,564	2,538	2,564	+1.34%	11,900	-	-1.99%
09/11	2,538	2,543	2,525	2,530	-0.78%	17,600	-	-3.44%
09/10	2,556	2,574	2,545	2,550	-0.39%	12,500	-	-2.82%
09/09	2,570	2,571	2,550	2,560	-0.19%	11,500	-	-2.51%
09/08	2,587	2,591	2,565	2,565	-0.81%	14,900	-	-2.4%
09/07	2,621	2,621	2,586	2,586	-0.58%	12,400	-	-1.71%
09/04	2,583	2,604	2,579	2,601	+0.74%	10,100	-	-1.29%
09/03	2,591	2,600	2,582	2,582	-0.31%	11,100	-	-2.27%
09/02	2,622	2,622	2,590	2,590	-1.33%	23,700	-	-2.23%
09/01	2,641	2,670	2,620	2,625	-1.09%	16,400	-	-1.13%
08/31	2,629	2,666	2,626	2,654	+0.95%	8,400	-	-0.11%
08/28	2,615	2,635	2,614	2,629	-0.15%	10,800	-	-1.02%
08/27	2,639	2,652	2,622	2,633	-0.53%	9,000	-	-0.83%
08/26	2,631	2,652	2,624	2,647	+0.61%	8,000	-	-0.26%
08/25	2,639	2,655	2,626	2,631	-0.3%	7,600	-	-0.75%
08/24	2,620	2,640	2,620	2,639	+0.57%	8,300	-	-0.38%
08/21	2,620	2,646	2,615	2,624	-0.53%	10,300	-	-0.79%
08/20	2,615	2,654	2,603	2,638	+1.34%	11,000	-	-0.15%
08/19	2,662	2,662	2,600	2,603	-0.72%	13,600	-	-1.36%
08/18	2,626	2,646	2,612	2,622	-0.19%	11,100	-	-0.57%
08/17	2,618	2,645	2,590	2,627	+0.23%	20,800	-	-0.27%
08/14	2,600	2,628	2,570	2,621	-2.6%	50,800	-	-0.38%
08/13	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	-	+2.36%
08/12	2,716	2,716	2,669	2,670	-1.4%	17,600	-	+1.75%
08/10	2,696	2,719	2,651	2,708	+1.65%	17,700	-	+3.4%
08/07	2,612	2,693	2,612	2,664	+0.83%	11,200	-	+2.03%
08/06	2,580	2,653	2,580	2,642	+2.09%	15,700	-	+1.42%
08/05	2,613	2,634	2,588	2,588	-0.77%	10,000	-	-0.42%
08/04	2,632	2,632	2,608	2,608	-1.84%	12,200	-	+0.5%
08/03	2,680	2,690	2,633	2,657	-1.34%	14,200	-	+2.51%
07/31	2,744	2,744	2,693	2,693	-2.32%	18,100	-	+4.14%
07/30	2,770	2,775	2,731	2,757	-0.68%	15,700	-	+6.9%
07/29	2,714	2,778	2,695	2,776	+1.91%	17,600	-	+8.06%
07/28	2,728	2,734	2,689	2,724	+1.72%	17,700	-	+6.45%
07/27	2,650	2,685	2,626	2,678	+2.06%	10,700	-	+4.94%
07/24	2,635	2,649	2,610	2,624	+0.11%	15,300	-	+3.06%
07/23	2,596	2,621	2,575	2,621	+1.16%	8,400	-	+3.11%
07/22	2,584	2,596	2,540	2,591	+0.35%	12,800	-	+2.13%
07/21	2,578	2,598	2,567	2,582	+0.58%	10,100	-	+1.97%
07/17	2,546	2,567	2,540	2,567	+0.55%	8,600	-	+1.5%
07/16	2,562	2,562	2,533	2,553	+0.04%	4,400	-	+1.03%
07/15	2,552	2,559	2,540	2,552	0%	5,600	-	+0.99%
07/14	2,578	2,581	2,552	2,552	-0.12%	6,300	-	+0.99%
07/13	2,581	2,583	2,550	2,555	+0.08%	7,700	-	+1.15%
07/10	2,585	2,585	2,547	2,553	+0.24%	6,600	-	+1.11%
07/09	2,579	2,579	2,543	2,547	-0.89%	11,200	-	+0.95%
07/08	2,575	2,633	2,570	2,570	+0.08%	17,300	-	+1.98%
07/07	2,539	2,586	2,529	2,568	+1.14%	20,000	-	+2.03%
07/06	2,515	2,546	2,515	2,539	+1.48%	8,600	-	+1.03%
07/03	2,535	2,548	2,502	2,502	-0.71%	9,000	-	-0.36%
07/02	2,500	2,539	2,500	2,520	+1.25%	13,000	-	+0.32%
07/01	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	-	-0.96%
06/30	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	-	-0.72%
06/29	2,554	2,562	2,521	2,527	+0.76%	9,200	-	+0.32%
06/26	2,502	2,525	2,493	2,508	-0.04%	17,600	-	-0.52%
06/25	2,519	2,538	2,509	2,509	-0.2%	6,400	-	-0.59%
06/24	2,537	2,549	2,513	2,514	-0.91%	10,100	-	-0.44%
06/23	2,510	2,555	2,509	2,537	+0.2%	9,700	-	+0.55%
06/22	2,530	2,559	2,512	2,532	-0.55%	19,300	-	+0.48%
06/19	2,540	2,556	2,492	2,546	+0.95%	13,400	-	+1.23%
06/18	2,501	2,552	2,490	2,522	+1.53%	39,000	-	+0.64%
06/17	2,492	2,536	2,484	2,484	+0.49%	7,100	-	-0.52%
06/16	2,519	2,519	2,472	2,472	-1.55%	5,700	-	-0.72%
06/15	2,544	2,544	2,500	2,511	-0.2%	11,900	-	+1.09%
06/12	2,570	2,570	2,505	2,516	-1.06%	14,400	-	+1.62%
06/11	2,566	2,566	2,519	2,543	-1.01%	6,400	-	+3.08%
06/10	2,526	2,569	2,497	2,569	+1.62%	14,200	-	+4.6%
06/09	2,559	2,559	2,505	2,528	+0.12%	7,300	-	+3.39%
06/08	2,535	2,578	2,511	2,525	+0.84%	25,900	-	+3.7%
06/05	2,492	2,514	2,492	2,504	+1.71%	4,300	-	+3.22%
06/04	2,498	2,506	2,462	2,462	-1.44%	8,900	-	+1.82%
06/03	2,424	2,498	2,418	2,498	+1.5%	8,400	-	+3.61%
06/02	2,449	2,478	2,414	2,461	-1.12%	7,900	-	+2.41%
06/01	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	-	+3.84%
05/29	2,562	2,562	2,522	2,530	-0.82%	8,400	-	+5.81%
05/28	2,544	2,552	2,511	2,551	-0.97%	14,900	-	+7.01%
05/27	2,578	2,627	2,563	2,576	+0.12%	20,900	-	+8.37%
05/26	2,549	2,589	2,540	2,573	+0.51%	14,600	-	+8.61%
05/25	2,573	2,573	2,532	2,560	-0.89%	17,800	-	+8.43%
05/22	2,550	2,600	2,530	2,583	+1.29%	20,700	-	+9.73%
05/21	2,453	2,551	2,453	2,550	+3.49%	33,400	-	+8.74%
05/20	2,435	2,464	2,430	2,464	+0.2%	13,900	-	+5.39%
05/19	2,406	2,470	2,406	2,459	+2.03%	21,800	-	+5.31%
05/18	2,428	2,450	2,380	2,410	+4.74%	68,900	-	+3.26%
05/15	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	-	-1.37%
05/14	2,313	2,319	2,287	2,295	-1.25%	13,500	-	-1.8%
05/13	2,319	2,334	2,319	2,324	+0.22%	9,700	-	-0.73%
05/12	2,315	2,322	2,301	2,319	+0.56%	8,300	-	-1.02%
05/11	2,302	2,312	2,291	2,306	+0.74%	11,600	-	-1.75%
05/08	2,304	2,304	2,274	2,289	+0.13%	15,600	-	-2.51%

学究社（9769）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