| 2024 |
| 04/19 | 615 | 619 | 610 | 610 | -0.81% | 3,700 | 50億200万 | -5.28% |
| 04/18 | 613 | 619 | 608 | 615 | +0.16% | 5,500 | 50億4300万 | -4.65% |
| 04/17 | 614 | 617 | 613 | 614 | 0% | 3,300 | 50億3480万 | -4.81% |
| 04/16 | 620 | 622 | 614 | 614 | -0.97% | 7,100 | 50億3480万 | -4.81% |
| 04/15 | 626 | 626 | 620 | 620 | -1.27% | 7,300 | 50億8400万 | -3.88% |
| 04/12 | 631 | 637 | 628 | 628 | -0.48% | 6,200 | 51億4960万 | -2.64% |
| 04/11 | 630 | 638 | 628 | 631 | +0.64% | 7,400 | 51億7420万 | -2.02% |
| 04/10 | 628 | 635 | 622 | 627 | -0.79% | 11,800 | 51億4140万 | -2.49% |
| 04/09 | 644 | 646 | 632 | 632 | -1.86% | 5,800 | 51億8240万 | -1.71% |
| 04/08 | 646 | 656 | 631 | 644 | -0.77% | 18,500 | 52億8080万 | +0.16% |
| 04/05 | 644 | 656 | 644 | 649 | -1.37% | 3,900 | 53億2180万 | +1.09% |
| 04/04 | 648 | 658 | 643 | 658 | +1.54% | 5,300 | 53億9560万 | +2.49% |
| 04/03 | 645 | 648 | 625 | 648 | +0.31% | 8,700 | 53億1360万 | +1.25% |
| 04/02 | 658 | 659 | 646 | 646 | -2.42% | 10,100 | 52億9720万 | +1.25% |
| 04/01 | （IR情報）15:40 当社処理による大学志願者数について |
| 04/01 | 667 | 667 | 659 | 662 | -1.78% | 6,100 | 54億2840万 | +4.09% |
| 03/29 | 658 | 674 | 658 | 674 | +1.81% | 6,300 | 55億2680万 | +6.48% |
| 03/28 | 671 | 677 | 650 | 662 | -3.22% | 28,000 | 54億2840万 | +5.08% |
| 03/27 | 680 | 685 | 674 | 684 | +1.63% | 83,700 | 56億880万 | +8.92% |
| 03/26 | 685 | 685 | 671 | 673 | -0.74% | 20,300 | 55億1860万 | +7.68% |
| 03/25 | 705 | 708 | 671 | 678 | -2.16% | 42,800 | 55億5960万 | +9% |
| 03/22 | 650 | 693 | 647 | 693 | +6.29% | 62,500 | 56億8260万 | +11.95% |
| 03/21 | 645 | 652 | 636 | 652 | +1.88% | 17,100 | 53億4640万 | +6.02% |
| 03/19 | 631 | 640 | 630 | 640 | +1.59% | 7,900 | 52億4800万 | +4.4% |
| 03/18 | 632 | 632 | 624 | 630 | +0.8% | 7,600 | 51億6600万 | +3.11% |
| 03/15 | 625 | 625 | 623 | 625 | +0.32% | 2,300 | 51億2500万 | +2.46% |
| 03/14 | 620 | 626 | 620 | 623 | +0.48% | 3,800 | 51億860万 | +2.3% |
| 03/13 | 621 | 625 | 617 | 620 | -0.16% | 4,300 | 50億8400万 | +1.97% |
| 03/12 | 611 | 621 | 611 | 621 | +1.47% | 5,800 | 50億9220万 | +2.14% |
| 03/11 | 608 | 612 | 608 | 612 | +0.82% | 5,200 | 50億1840万 | +0.82% |
| 03/08 | 612 | 613 | 606 | 607 | +0.33% | 10,400 | 49億7740万 | 0% |
| 03/07 | 619 | 619 | 604 | 605 | -2.1% | 15,500 | 49億6100万 | -0.17% |
| 03/06 | 624 | 625 | 617 | 618 | -0.96% | 10,600 | 50億6760万 | +1.98% |
| 03/05 | 619 | 625 | 618 | 624 | -0.32% | 8,000 | 51億1680万 | +3.14% |
| 03/04 | 630 | 631 | 619 | 626 | +0.48% | 18,600 | 51億3320万 | +3.64% |
| 03/01 | 632 | 633 | 613 | 623 | -2.81% | 26,600 | 51億860万 | +3.32% |
| 02/29 | 640 | 658 | 622 | 641 | +6.3% | 141,100 | 52億5620万 | +6.3% |
| 02/28 | （IR情報）15:40 業績予想の修正に関するお知らせ |
| 02/28 | 600 | 606 | 597 | 603 | +0.84% | 7,500 | 49億4460万 | +0.33% |
| 02/27 | 600 | 601 | 598 | 598 | -0.33% | 5,100 | 49億360万 | -0.5% |
| 02/26 | 605 | 605 | 597 | 600 | +0.33% | 7,600 | 49億2000万 | -0.17% |
| 02/22 | 608 | 608 | 595 | 598 | -0.83% | 10,800 | 49億360万 | -0.5% |
| 02/21 | 608 | 608 | 599 | 603 | +0.17% | 5,800 | 49億4460万 | +0.33% |
| 02/20 | 605 | 607 | 602 | 602 | -0.82% | 5,100 | 49億3640万 | +0.33% |
| 02/19 | 597 | 609 | 596 | 607 | +1.68% | 8,400 | 49億7740万 | +1.17% |
| 02/16 | 599 | 599 | 590 | 597 | -0.33% | 12,200 | 48億9540万 | -0.5% |
| 02/15 | 598 | 601 | 596 | 599 | +0.34% | 3,900 | 49億1180万 | -0.17% |
| 02/14 | 598 | 600 | 596 | 597 | -0.33% | 4,500 | 48億9540万 | -0.67% |
| 02/13 | 599 | 599 | 596 | 599 | +0.5% | 3,900 | 49億1180万 | -0.5% |
| 02/09 | 599 | 599 | 593 | 596 | -0.5% | 4,200 | 48億8720万 | -1% |
| 02/08 | 602 | 607 | 593 | 599 | -0.5% | 10,400 | 49億1180万 | -0.66% |
| 02/07 | 605 | 606 | 602 | 602 | -1.15% | 4,000 | 49億3640万 | -0.17% |
| 02/06 | 605 | 610 | 605 | 609 | +0.83% | 4,200 | 49億9380万 | +1% |
| 02/05 | 607 | 607 | 602 | 604 | -0.33% | 5,100 | 49億5280万 | +0.33% |
| 02/02 | 608 | 608 | 601 | 606 | +0.33% | 3,100 | 49億6920万 | +0.83% |
| 02/01 | 605 | 605 | 598 | 604 | +0.67% | 3,000 | 49億5280万 | +0.5% |
| 01/31 | （IR情報）15:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 598 | 603 | 597 | 600 | +1.35% | 4,300 | 49億2000万 | 0% |
| 01/30 | 606 | 607 | 592 | 592 | -2.31% | 41,400 | 48億5440万 | -1.17% |
| 01/29 | 608 | 608 | 603 | 606 | +0.83% | 4,000 | 49億6920万 | +1.17% |
| 01/26 | 606 | 606 | 600 | 601 | +0.17% | 4,400 | 49億2820万 | +0.5% |
| 01/25 | 604 | 604 | 600 | 600 | -0.17% | 5,500 | 49億2000万 | +0.33% |
| 01/24 | 603 | 603 | 600 | 601 | 0% | 3,000 | 49億2820万 | +0.67% |
| 01/23 | 603 | 604 | 601 | 601 | 0% | 3,700 | 49億2820万 | +0.84% |
| 01/22 | 599 | 603 | 599 | 601 | +0.67% | 5,300 | 49億2820万 | +0.84% |
| 01/19 | 597 | 600 | 597 | 597 | 0% | 7,000 | 48億9540万 | +0.34% |
| 01/18 | 597 | 599 | 595 | 597 | +0.34% | 7,200 | 48億9540万 | +0.34% |
| 01/17 | 595 | 598 | 593 | 595 | 0% | 5,600 | 48億7900万 | +0.17% |
| 01/16 | 605 | 605 | 593 | 595 | -1.33% | 9,100 | 48億7900万 | +0.17% |
| 01/15 | 607 | 607 | 602 | 603 | +1.01% | 5,600 | 49億4460万 | +1.52% |
| 01/12 | 610 | 610 | 592 | 597 | -2.29% | 14,700 | 48億9540万 | +0.67% |
| 01/11 | 613 | 614 | 609 | 611 | -0.33% | 5,700 | 50億1020万 | +3.04% |
| 01/10 | 614 | 614 | 611 | 613 | +0.16% | 3,700 | 50億2660万 | +3.72% |
| 01/09 | 613 | 614 | 611 | 612 | +0.16% | 4,200 | 50億1840万 | +3.73% |
| 01/05 | 610 | 612 | 609 | 611 | +0.49% | 6,400 | 50億1020万 | +3.91% |
| 01/04 | 605 | 609 | 602 | 608 | +0.5% | 6,900 | 49億8560万 | +3.75% |
| 2023 |
| 12/29 | 599 | 608 | 599 | 605 | +1% | 8,800 | 49億6100万 | +3.6% |
| 12/28 | 591 | 618 | 590 | 599 | +1.35% | 15,100 | 49億1180万 | +2.92% |
| 12/27 | 595 | 595 | 586 | 591 | +0.85% | 5,500 | 48億4620万 | +1.9% |
| 12/26 | 595 | 595 | 583 | 586 | -0.34% | 5,700 | 48億520万 | +1.21% |
| 12/25 | 586 | 592 | 584 | 588 | +0.34% | 4,700 | 48億2160万 | +1.91% |
| 12/22 | 586 | 592 | 585 | 586 | +0.17% | 4,500 | 48億520万 | +1.74% |
| 12/21 | 584 | 586 | 581 | 585 | +0.17% | 6,400 | 47億9700万 | +1.74% |
| 12/20 | 589 | 589 | 584 | 584 | -0.85% | 7,700 | 47億8880万 | +1.74% |
| 12/19 | 590 | 592 | 589 | 589 | +0.34% | 2,400 | 48億2980万 | +2.97% |
| 12/18 | 589 | 590 | 586 | 587 | +0.34% | 3,600 | 48億1340万 | +2.8% |
| 12/15 | 588 | 590 | 585 | 585 | -0.17% | 5,500 | 47億9700万 | +2.81% |
| 12/14 | 593 | 593 | 584 | 586 | -0.34% | 3,300 | 48億520万 | +3.17% |
| 12/13 | 586 | 592 | 582 | 588 | +0.34% | 5,500 | 48億2160万 | +3.89% |
| 12/12 | 589 | 589 | 583 | 586 | -0.51% | 3,300 | 48億520万 | +3.72% |
| 12/11 | 584 | 589 | 583 | 589 | +1.03% | 4,900 | 48億2980万 | +4.62% |
| 12/08 | 583 | 583 | 573 | 583 | -0.17% | 16,900 | 47億8060万 | +3.74% |
| 12/07 | 584 | 588 | 583 | 584 | -0.34% | 6,900 | 47億8880万 | +4.1% |
| 12/06 | 590 | 595 | 580 | 586 | -1.68% | 34,500 | 48億520万 | +4.83% |
| 12/05 | 576 | 678 | 575 | 596 | +3.11% | 319,500 | 48億8720万 | +7% |
| 12/04 | 579 | 579 | 574 | 578 | +0.35% | 3,500 | 47億3960万 | +3.96% |
| 12/01 | 580 | 583 | 575 | 576 | +0.17% | 8,600 | 47億2320万 | +3.78% |
| 11/30 | 568 | 575 | 568 | 575 | +1.23% | 3,900 | 47億1500万 | +3.79% |
| 11/29 | 561 | 568 | 558 | 568 | +1.79% | 7,300 | 46億5760万 | +2.71% |
| 11/28 | 560 | 560 | 557 | 558 | +0.18% | 3,300 | 45億7560万 | +1.09% |
| 11/27 | 559 | 559 | 557 | 557 | -0.36% | 3,200 | 45億6740万 | +0.91% |
| 11/24 | 557 | 559 | 557 | 559 | +0.36% | 3,700 | 45億8380万 | +1.27% |
| 11/22 | 555 | 557 | 555 | 557 | +0.72% | 2,800 | 45億6740万 | +1.09% |
| 11/20 | （IR情報）15:40 キャリア体験プラットフォーム『キャリポート』大学生向けアプリを提供開始！ |
