| 2026 |
| 04/03 | 1,120 | 1,120 | 1,100 | 1,119 | 0% | 11,700 | 36億9538万 | +6.67% |
| 04/02 | 1,100 | 1,134 | 1,100 | 1,119 | +2.66% | 11,100 | 36億9538万 | +6.98% |
| 04/01 | 1,078 | 1,091 | 1,065 | 1,090 | +1.02% | 5,900 | 35億9961万 | +4.61% |
| 03/31 | 1,066 | 1,084 | 1,065 | 1,079 | +2.76% | 5,800 | 35億6329万 | +3.85% |
| 03/30 | 1,056 | 1,056 | 1,048 | 1,050 | -0.57% | 4,800 | 34億6752万 | +1.25% |
| 03/27 | 1,048 | 1,058 | 1,041 | 1,056 | +0.48% | 3,700 | 34億8733万 | +2.03% |
| 03/26 | 1,043 | 1,051 | 1,037 | 1,051 | +0.1% | 2,000 | 34億7082万 | +1.64% |
| 03/25 | 1,033 | 1,051 | 1,033 | 1,050 | +2.44% | 3,300 | 34億6752万 | +1.65% |
| 03/24 | 1,015 | 1,031 | 1,015 | 1,025 | +1.08% | 2,500 | 33億8496万 | -0.77% |
| 03/23 | 1,000 | 1,033 | 1,000 | 1,014 | -3.43% | 11,800 | 33億4863万 | -1.93% |
| 03/19 | 1,049 | 1,050 | 1,039 | 1,050 | +0.96% | 3,200 | 34億6752万 | +1.35% |
| 03/18 | （IR情報）16:30 株式会社富士山マガジンサービス 当社の株主優待の送付予定時期について |
| 03/18 | 1,037 | 1,049 | 1,037 | 1,040 | +0.29% | 1,300 | 34億3449万 | +0.48% |
| 03/17 | 1,040 | 1,040 | 1,037 | 1,037 | -0.29% | 2,200 | 34億2458万 | +0.19% |
| 03/16 | 1,037 | 1,040 | 1,037 | 1,040 | -0.86% | 2,600 | 34億3449万 | +0.48% |
| 03/13 | 1,048 | 1,049 | 1,041 | 1,049 | +0.1% | 2,100 | 34億6421万 | +1.35% |
| 03/13 | （IR情報）8:30 株式会社富士山マガジンサービス 子会社の株式会社しょうわ出版でオンライン医学部受験対策パッケージ 「精鋭オンライン」の提供を開始 |
| 03/12 | 1,048 | 1,049 | 1,044 | 1,048 | +0.19% | 2,200 | 34億6091万 | +1.35% |
| 03/11 | 1,039 | 1,048 | 1,038 | 1,046 | +0.77% | 2,100 | 34億5431万 | +1.26% |
| 03/10 | 1,025 | 1,053 | 1,025 | 1,038 | +1.86% | 6,300 | 34億2789万 | +0.48% |
| 03/09 | 1,026 | 1,028 | 1,018 | 1,019 | -0.1% | 8,300 | 33億6514万 | -1.26% |
| 03/06 | 1,019 | 1,028 | 1,019 | 1,020 | -1.26% | 2,400 | 33億6844万 | -1.26% |
| 03/05 | 1,010 | 1,035 | 1,010 | 1,033 | +2.79% | 4,100 | 34億1138万 | 0% |
| 03/04 | 1,005 | 1,024 | 1,000 | 1,005 | -2.9% | 16,100 | 33億1891万 | -2.8% |
| 03/04 | （IR情報）8:00 東京証券取引所スタンダード市場への市場区分変更のお知らせ |
| 03/03 | 1,048 | 1,052 | 1,030 | 1,035 | -1.71% | 5,600 | 34億1798万 | 0% |
| 03/02 | 1,050 | 1,053 | 1,037 | 1,053 | -0.28% | 2,200 | 34億7742万 | +1.74% |
| 02/27 | 1,050 | 1,056 | 1,044 | 1,056 | +0.76% | 4,000 | 34億8733万 | +2.13% |
| 02/26 | 1,047 | 1,051 | 1,033 | 1,048 | +1.95% | 7,000 | 34億6091万 | +1.45% |
| 02/25 | （IR情報）17:00 2025年12月期決算説明会資料 |
| 02/25 | （IR情報）16:15 東京証券取引所スタンダード市場への市場区分変更承認のお知らせ |
| 02/25 | 1,022 | 1,028 | 1,017 | 1,028 | +1.18% | 3,900 | 33億9486万 | -0.48% |
| 02/24 | 1,022 | 1,023 | 1,015 | 1,016 | -0.29% | 6,700 | 33億5523万 | -1.65% |
| 02/20 | 1,003 | 1,021 | 1,003 | 1,019 | +1.39% | 6,700 | 33億6514万 | -1.36% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 16,000株（0.48%）-0.02%義務消失 |
| 02/19 | 1,031 | 1,031 | 1,002 | 1,005 | -2.62% | 17,900 | 33億1891万 | -2.24% |
| 02/18 | 1,030 | 1,040 | 1,030 | 1,032 | +0.19% | 2,500 | 34億807万 | +0.98% |
| 02/17 | 1,042 | 1,042 | 1,030 | 1,030 | -0.77% | 5,500 | 34億147万 | +1.48% |
| 02/16 | 1,041 | 1,045 | 1,035 | 1,038 | -0.67% | 5,200 | 34億2789万 | +2.87% |
| 02/16 | （IR情報）9:00 オンライン家庭教師サービス「メガスタ」、家庭教師派遣の「一橋セイシン会」破産報道を受けて、子会社のしょうわ出版傘下の塾で受講生の学習支援を決定 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,060 | 1,060 | 1,041 | 1,045 | -1.32% | 5,000 | 34億5100万 | +4.19% |
| 02/12 | 1,035 | 1,059 | 1,035 | 1,059 | +1.24% | 5,800 | 34億9724万 | +6.22% |
| 02/10 | 1,039 | 1,046 | 1,034 | 1,046 | +1.36% | 4,600 | 34億5431万 | +5.66% |
| 02/09 | 1,036 | 1,037 | 1,030 | 1,032 | -0.39% | 5,700 | 34億807万 | +4.88% |
| 02/06 | 1,034 | 1,037 | 1,026 | 1,036 | +0.58% | 4,900 | 34億2128万 | +5.93% |
| 02/05 | 1,031 | 1,037 | 1,027 | 1,030 | -0.1% | 4,800 | 34億147万 | +5.86% |
| 02/04 | 1,036 | 1,036 | 1,027 | 1,031 | -0.39% | 2,400 | 34億477万 | +6.07% |
| 02/03 | 1,029 | 1,037 | 1,028 | 1,035 | +0.49% | 4,300 | 34億1798万 | +6.59% |
| 02/02 | 1,029 | 1,039 | 1,027 | 1,030 | +0.19% | 4,200 | 34億147万 | +6.3% |
| 01/30 | 1,023 | 1,033 | 1,023 | 1,028 | -0.29% | 3,500 | 34億845万 | +6.31% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 16,700株（0.5%）新規 |
| 01/29 | 1,031 | 1,039 | 1,020 | 1,031 | -0.1% | 7,100 | 34億1840万 | +6.84% |
| 01/28 | 1,045 | 1,045 | 1,019 | 1,032 | -0.58% | 9,200 | 34億2171万 | +7.17% |
| 01/27 | 1,035 | 1,045 | 1,030 | 1,038 | +0.1% | 9,000 | 34億4161万 | +8.24% |
| 01/26 | 1,045 | 1,045 | 1,034 | 1,037 | 0% | 11,000 | 34億3829万 | +8.47% |
| 01/23 | （IR情報）15:30 代表取締役の異動及び社長交代に関するお知らせ組織変更および人事異動についてのお知らせ |
| 01/23 | 1,030 | 1,039 | 1,030 | 1,037 | +0.78% | 6,400 | 34億3829万 | +8.93% |
| 01/22 | 1,027 | 1,037 | 1,020 | 1,029 | +0.39% | 13,700 | 34億1177万 | +8.54% |
| 01/21 | 1,045 | 1,045 | 1,022 | 1,025 | -1.91% | 13,600 | 33億9851万 | +8.47% |
| 01/20 | 1,033 | 1,069 | 1,025 | 1,045 | +0.87% | 39,700 | 34億6482万 | +10.93% |
| 01/19 | 1,080 | 1,088 | 1,006 | 1,036 | +0.58% | 170,800 | 34億3498万 | +10.21% |
| 01/16 | （IR情報）11:30 自己株式消却に係る事項の決定に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 01/16 | （IR情報）11:30 株主優待制度の変更(拡張)に関するお知らせ |
| 01/16 | 880 | 1,030 | 877 | 1,030 | +17.05% | 170,600 | 34億1508万 | +9.69% |
| 01/15 | 860 | 880 | 860 | 880 | +2.33% | 15,800 | 29億1774万 | -6.58% |
| 01/14 | 865 | 869 | 855 | 860 | -0.81% | 28,800 | 28億5143万 | -9.57% |
| 01/13 | 880 | 882 | 866 | 867 | -1.48% | 44,100 | 28億7464万 | -9.69% |
| 01/09 | 886 | 886 | 880 | 880 | 0% | 7,500 | 29億1774万 | -9.18% |
| 01/08 | 888 | 900 | 880 | 880 | -0.68% | 16,200 | 29億1774万 | -9.93% |
| 01/07 | 897 | 902 | 884 | 886 | -1.56% | 10,600 | 29億3763万 | -10.14% |
| 01/06 | （5%ルール）Catalyst・Data・Partners（0%） |
| 01/06 | （5%ルール）581Wilcox Ave.（6.24%）西野伸一郎（26.47%） |
| 01/06 | （5%ルール）神谷アントニオ（12.07%） |
| 01/06 | 879 | 900 | 879 | 900 | +2.16% | 16,000 | 29億8405万 | -9.46% |
| 01/05 | 900 | 900 | 878 | 881 | -1.34% | 31,000 | 29億2106万 | -12.08% |
| 2025 |
| 12/30 | 900 | 903 | 886 | 893 | -0.45% | 37,300 | 29億6084万 | -11.67% |
| 12/29 | 905 | 907 | 891 | 897 | -11.89% | 118,500 | 29億7411万 | -11.89% |
| 12/26 | （5%ルール）ABEJA（9.29%） |
| 12/26 | 1,027 | 1,027 | 998 | 1,018 | +1.7% | 47,900 | 33億7530万 | -0.68% |
| 12/25 | （IR情報）11:30 株式会社ABEJAと共同事業の創出に向けた検討開始のお知らせ |
| 12/25 | 977 | 1,047 | 977 | 1,001 | +2.46% | 91,000 | 33億1893万 | -2.44% |
| 12/24 | 995 | 995 | 970 | 977 | -0.61% | 19,200 | 32億3936万 | -5.05% |
| 12/23 | 1,003 | 1,003 | 975 | 983 | +0.1% | 29,600 | 32億5925万 | -4.93% |
| 12/22 | 975 | 1,008 | 975 | 982 | +0.92% | 34,300 | 32億5593万 | -5.58% |
| 12/19 | 952 | 973 | 952 | 973 | +2.64% | 15,500 | 32億2609万 | -6.98% |
| 12/18 | 958 | 961 | 946 | 948 | -0.63% | 13,900 | 31億4320万 | -9.8% |
| 12/17 | 931 | 958 | 931 | 954 | +2.14% | 14,700 | 31億6310万 | -9.92% |
| 12/16 | 937 | 940 | 928 | 934 | -0.53% | 29,300 | 30億9678万 | -12.55% |
| 12/16 | （IR情報）8:30 当社子会社である株式会社しょうわ出版と株式会社ユナイテッド・インテリジェンスによる業務提携契約の締結について(EdTech事業の進捗について) |
| 12/15 | 958 | 969 | 932 | 939 | -1.47% | 44,400 | 31億1336万 | -12.89% |
| 12/12 | 960 | 974 | 932 | 953 | -0.73% | 36,300 | 31億5978万 | -12.25% |
| 12/11 | 1,000 | 1,008 | 951 | 960 | -4% | 44,100 | 31億8299万 | -12.09% |
| 12/10 | 1,012 | 1,030 | 980 | 1,000 | -0.2% | 35,600 | 33億1562万 | -8.93% |
| 12/09 | 1,100 | 1,100 | 972 | 1,002 | -8.91% | 78,600 | 33億2225万 | -9.07% |
| 12/08 | 1,095 | 1,105 | 1,095 | 1,100 | +0.46% | 6,500 | 36億4718万 | -0.45% |
| 12/05 | 1,097 | 1,097 | 1,091 | 1,095 | -0.09% | 3,600 | 36億3060万 | -0.73% |
| 12/04 | 1,090 | 1,104 | 1,090 | 1,096 | +0.46% | 3,700 | 36億3391万 | -0.54% |
| 12/03 | 1,091 | 1,099 | 1,088 | 1,091 | 0% | 3,800 | 36億1734万 | -0.82% |
| 12/02 | 1,092 | 1,099 | 1,086 | 1,091 | +0.46% | 5,300 | 36億1734万 | -0.64% |
| 12/01 | 1,104 | 1,104 | 1,084 | 1,086 | -0.91% | 9,800 | 36億76万 | -1% |
| 11/28 | 1,110 | 1,121 | 1,096 | 1,096 | -1.26% | 5,500 | 36億3391万 | +0.09% |
| 11/27 | 1,096 | 1,131 | 1,096 | 1,110 | +1.74% | 7,700 | 36億8033万 | +1.46% |
| 11/26 | 1,077 | 1,093 | 1,077 | 1,091 | +1.3% | 3,700 | 36億1734万 | 0% |
| 11/25 | 1,070 | 1,083 | 1,056 | 1,077 | +1.32% | 6,100 | 35億7092万 | -1.1% |
| 11/21 | 1,050 | 1,071 | 1,050 | 1,063 | +0.95% | 4,700 | 35億2450万 | -2.3% |
| 11/20 | 1,090 | 1,093 | 1,050 | 1,053 | -2.68% | 10,500 | 34億9134万 | -3.13% |
| 11/19 | 1,080 | 1,100 | 1,078 | 1,082 | -0.73% | 8,400 | 35億8750万 | -0.46% |
| 11/18 | 1,133 | 1,133 | 1,080 | 1,090 | -3.88% | 16,800 | 36億1402万 | +0.55% |
| 11/17 | 1,108 | 1,134 | 1,100 | 1,134 | -0.35% | 6,500 | 37億5991万 | +4.81% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,090 | 1,138 | 1,079 | 1,138 | +4.4% | 6,300 | 37億7317万 | +5.57% |
| 11/13 | 1,141 | 1,146 | 1,073 | 1,090 | -4.47% | 17,700 | 36億1402万 | +1.58% |
| 11/12 | 1,202 | 1,209 | 1,092 | 1,141 | -4.84% | 21,100 | 37億8312万 | +6.54% |
| 11/11 | 1,190 | 1,200 | 1,184 | 1,199 | +3.18% | 8,800 | 39億7542万 | +12.48% |
| 11/10 | 1,146 | 1,171 | 1,145 | 1,162 | +1.93% | 7,200 | 38億5275万 | +9.73% |
| 11/07 | 1,120 | 1,154 | 1,120 | 1,140 | +1.79% | 7,500 | 37億7980万 | +8.26% |
| 11/06 | 1,111 | 1,120 | 1,107 | 1,120 | +0.81% | 3,000 | 37億1349万 | +6.67% |
| 11/05 | 1,100 | 1,111 | 1,089 | 1,111 | +1% | 5,900 | 36億8365万 | +6.21% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
