| 2024 |
| 07/24 | 740 | 740 | 730 | 730 | -1.35% | 109,800 | 202億9662万 | -2.93% |
| 07/23 | （IR情報）11:00 「やればできる」の記憶をつくる 個別指導の明光義塾 2024年7月新規開校お知らせ |
| 07/23 | 735 | 741 | 734 | 740 | +0.95% | 58,700 | 205億7466万 | -1.6% |
| 07/22 | 736 | 737 | 733 | 733 | 0% | 78,400 | 203億8003万 | -2.53% |
| 07/19 | 740 | 740 | 733 | 733 | -0.95% | 139,400 | 203億8003万 | -2.53% |
| 07/18 | 744 | 744 | 738 | 740 | -0.67% | 116,100 | 205億7466万 | -1.6% |
| 07/17 | 748 | 750 | 745 | 745 | +0.13% | 78,900 | 207億1368万 | -0.93% |
| 07/16 | 758 | 758 | 742 | 744 | -1.06% | 157,900 | 206億8587万 | -0.93% |
| 07/12 | 749 | 755 | 736 | 752 | -1.57% | 163,000 | 209億830万 | +0.13% |
| 07/11 | （IR情報）16:00 取締役及び執行役員の担当業務変更に関するお知らせ |
| 07/11 | （IR情報）16:00 2024年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/11 | 766 | 766 | 760 | 764 | +0.53% | 83,900 | 212億4195万 | +2% |
| 07/10 | 760 | 764 | 755 | 760 | +0.13% | 81,400 | 211億3073万 | +1.6% |
| 07/09 | 758 | 762 | 755 | 759 | +0.13% | 47,100 | 211億293万 | +1.74% |
| 07/08 | 766 | 768 | 758 | 758 | -0.26% | 68,500 | 210億7512万 | +1.74% |
| 07/05 | 760 | 763 | 760 | 760 | -0.13% | 43,200 | 211億3073万 | +2.29% |
| 07/04 | 761 | 765 | 759 | 761 | -0.26% | 63,500 | 211億5853万 | +2.56% |
| 07/03 | 767 | 768 | 762 | 763 | -0.52% | 58,800 | 212億1414万 | +3.11% |
| 07/02 | 772 | 774 | 767 | 767 | -0.26% | 58,400 | 213億2536万 | +3.93% |
| 07/01 | 768 | 772 | 768 | 769 | +0.39% | 68,800 | 213億8096万 | +4.48% |
| 06/28 | 765 | 766 | 759 | 766 | +0.26% | 65,800 | 212億9755万 | +4.36% |
| 06/27 | 763 | 766 | 762 | 764 | +0.26% | 58,700 | 212億4195万 | +4.37% |
| 06/26 | （IR情報）16:00 取締役及び執行役員の担当業務変更に関するお知らせ |
| 06/26 | 761 | 762 | 758 | 762 | +0.4% | 65,600 | 211億8634万 | +4.38% |
| 06/25 | 755 | 759 | 750 | 759 | +1.07% | 70,700 | 211億293万 | +4.26% |
| 06/24 | 745 | 751 | 744 | 751 | +1.08% | 71,700 | 208億8050万 | +3.44% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,359株（0.8%）+0.09% |
| 06/21 | 746 | 747 | 743 | 743 | 0% | 46,300 | 206億5807万 | +2.48% |
| 06/20 | 744 | 746 | 739 | 743 | +0.13% | 44,700 | 206億5807万 | +2.62% |
| 06/19 | 738 | 742 | 735 | 742 | +1.23% | 43,800 | 206億3027万 | +2.63% |
| 06/18 | 736 | 738 | 733 | 733 | -0.41% | 27,900 | 203億8003万 | +1.52% |
| 06/17 | 737 | 737 | 731 | 736 | -0.14% | 46,600 | 204億6344万 | +1.94% |
| 06/14 | 721 | 737 | 721 | 737 | +1.66% | 78,600 | 204億9125万 | +2.08% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 198,259株（0.71%）+0.11% |
| 06/13 | 728 | 728 | 722 | 725 | -0.41% | 25,700 | 201億5761万 | +0.55% |
| 06/12 | 730 | 733 | 728 | 728 | -0.27% | 21,700 | 202億4102万 | +0.97% |
| 06/11 | 734 | 735 | 730 | 730 | -0.27% | 35,000 | 202億9662万 | +1.39% |
| 06/10 | 727 | 732 | 726 | 732 | +0.97% | 44,000 | 203億5223万 | +1.67% |
| 06/07 | 724 | 725 | 723 | 725 | +0.28% | 17,900 | 201億5761万 | +0.69% |
| 06/06 | 723 | 723 | 721 | 723 | 0% | 14,400 | 201億200万 | +0.56% |
| 06/05 | 722 | 723 | 720 | 723 | +0.28% | 30,800 | 201億200万 | +0.56% |
| 06/04 | 715 | 721 | 715 | 721 | +0.14% | 31,600 | 200億4639万 | +0.28% |
| 06/03 | 722 | 722 | 717 | 720 | 0% | 23,100 | 200億1859万 | +0.14% |
| 05/31 | （IR情報）16:00 子会社の商号変更に関するお知らせ |
| 05/31 | 716 | 720 | 715 | 720 | +0.84% | 34,800 | 200億1859万 | +0.14% |
| 05/30 | 711 | 714 | 710 | 714 | +0.42% | 28,200 | 198億5177万 | -0.56% |
| 05/29 | 715 | 716 | 711 | 711 | -0.7% | 24,800 | 197億6835万 | -0.97% |
| 05/28 | 716 | 716 | 713 | 716 | 0% | 26,000 | 199億737万 | -0.28% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,859株（0.6%）+0.1% |
| 05/27 | 717 | 717 | 713 | 716 | 0% | 17,200 | 199億737万 | -0.14% |
| 05/24 | 711 | 717 | 710 | 716 | +0.42% | 32,400 | 199億737万 | -0.14% |
| 05/23 | 718 | 718 | 713 | 713 | -0.28% | 31,800 | 198億2396万 | -0.56% |
| 05/22 | 720 | 720 | 715 | 715 | -0.56% | 33,500 | 198億7957万 | -0.28% |
| 05/21 | 721 | 722 | 717 | 719 | -0.28% | 31,600 | 199億9078万 | +0.28% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,859株（0.5%）再IN |
| 05/20 | 724 | 724 | 719 | 721 | -0.14% | 37,900 | 200億4639万 | +0.7% |
| 05/17 | 718 | 724 | 718 | 722 | +0.56% | 21,000 | 200億7419万 | +0.84% |
| 05/16 | 726 | 726 | 717 | 718 | -1.1% | 39,300 | 199億6298万 | +0.28% |
| 05/15 | 729 | 731 | 725 | 726 | +0.14% | 49,800 | 201億8541万 | +1.26% |
| 05/14 | 728 | 729 | 723 | 725 | -0.41% | 36,400 | 201億5761万 | +1.26% |
| 05/13 | 725 | 728 | 722 | 728 | +1.11% | 72,000 | 202億4102万 | +1.68% |
| 05/10 | 721 | 721 | 718 | 720 | 0% | 19,600 | 200億1859万 | +0.56% |
| 05/09 | 720 | 721 | 718 | 720 | +0.28% | 23,900 | 200億1859万 | +0.7% |
| 05/08 | 723 | 724 | 716 | 718 | -0.69% | 35,200 | 199億6298万 | +0.42% |
| 05/07 | 723 | 723 | 720 | 723 | +0.42% | 33,800 | 201億200万 | +0.98% |
| 05/02 | 720 | 722 | 718 | 720 | +0.14% | 27,300 | 200億1859万 | +0.56% |
| 05/01 | 720 | 720 | 716 | 719 | -0.14% | 22,000 | 199億9078万 | +0.42% |
| 04/30 | 713 | 720 | 711 | 720 | +0.84% | 35,900 | 200億1859万 | +0.56% |
| 04/26 | 712 | 714 | 709 | 714 | +0.14% | 43,600 | 198億5177万 | -0.28% |
| 04/25 | 718 | 718 | 713 | 713 | -0.42% | 23,500 | 198億2396万 | -0.42% |
| 04/24 | 716 | 719 | 714 | 716 | +0.42% | 31,100 | 199億737万 | 0% |
| 04/23 | （IR情報）11:00 明光義塾2024年4月新規開校のお知らせ |
| 04/23 | 714 | 716 | 711 | 713 | +0.85% | 28,900 | 198億2396万 | -0.42% |
| 04/22 | 704 | 710 | 704 | 707 | +1% | 30,700 | 196億5714万 | -1.12% |
| 04/19 | 708 | 709 | 696 | 700 | -0.85% | 95,100 | 194億6252万 | -2.1% |
| 04/18 | 705 | 709 | 704 | 706 | 0% | 36,800 | 196億2934万 | -1.26% |
| 04/17 | 713 | 713 | 706 | 706 | -0.7% | 47,900 | 196億2934万 | -1.26% |
| 04/16 | 714 | 715 | 709 | 711 | -0.7% | 52,900 | 197億6835万 | -0.56% |
| 04/15 | 714 | 719 | 713 | 716 | +0.14% | 28,500 | 199億737万 | +0.28% |
| 04/12 | 719 | 729 | 715 | 715 | +0.99% | 117,800 | 198億7957万 | +0.14% |
| 04/11 | （IR情報）16:00 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/11 | （IR情報）16:00 2024年8月期第2四半期決算説明資料 |
| 04/11 | 725 | 725 | 708 | 708 | -2.34% | 126,800 | 196億8494万 | -0.7% |
| 04/10 | 721 | 725 | 721 | 725 | +0.28% | 26,200 | 201億5761万 | +1.68% |
| 04/09 | 722 | 723 | 719 | 723 | +0.28% | 28,300 | 201億200万 | +1.54% |
| 04/08 | 719 | 721 | 717 | 721 | +0.28% | 33,200 | 200億4639万 | +1.41% |
| 04/05 | 720 | 721 | 715 | 719 | -0.14% | 33,200 | 199億9078万 | +1.27% |
| 04/04 | 716 | 721 | 714 | 720 | +0.56% | 44,000 | 200億1859万 | +1.55% |
| 04/03 | 715 | 720 | 713 | 716 | +0.14% | 53,000 | 199億737万 | +1.13% |
| 04/02 | 722 | 724 | 715 | 715 | -0.97% | 56,200 | 198億7957万 | +0.99% |
| 04/01 | （IR情報）11:00 2024年4月 明光義塾「りんご塾コース」募集スタート！ |
| 04/01 | 726 | 727 | 722 | 722 | -0.55% | 42,500 | 200億7419万 | +1.98% |
| 03/29 | 720 | 726 | 720 | 726 | +0.55% | 49,400 | 201億8541万 | +2.54% |
| 03/28 | 725 | 726 | 719 | 722 | -0.28% | 60,300 | 200億7419万 | +1.98% |
| 03/27 | 725 | 727 | 723 | 724 | 0% | 90,600 | 201億2980万 | +2.12% |
| 03/26 | 720 | 724 | 718 | 724 | +0.56% | 66,400 | 201億2980万 | +2.12% |
| 03/25 | 717 | 721 | 716 | 720 | +0.7% | 106,800 | 200億1859万 | +1.55% |
| 03/22 | 712 | 715 | 710 | 715 | +0.42% | 73,700 | 198億7957万 | +0.85% |
| 03/21 | 710 | 712 | 708 | 712 | +0.42% | 62,200 | 197億9616万 | +0.42% |
| 03/19 | （IR情報）11:00 「やればできる」の記憶をつくる 個別指導の明光義塾 2024年3月新規開校のお知らせ |
| 03/19 | 708 | 710 | 703 | 709 | +0.71% | 52,200 | 197億1275万 | -0.14% |
| 03/18 | 702 | 706 | 702 | 704 | +0.43% | 42,600 | 195億7373万 | -0.85% |
| 03/15 | （IR情報）11:00 明光ネットワークジャパン、２年連続で「健康経営優良法人2024（大規模法人部門）」に認定 |
| 03/15 | 700 | 704 | 700 | 701 | -0.43% | 32,300 | 194億9032万 | -1.27% |
| 03/14 | 695 | 704 | 695 | 704 | +1.29% | 37,600 | 195億7373万 | -0.98% |
| 03/13 | 700 | 702 | 693 | 695 | -0.71% | 60,300 | 193億2350万 | -2.25% |
| 03/12 | 703 | 703 | 696 | 700 | -0.43% | 59,900 | 194億6252万 | -1.69% |
| 03/11 | 703 | 706 | 698 | 703 | -0.57% | 50,700 | 195億4593万 | -1.4% |
| 03/08 | 700 | 708 | 700 | 707 | +1% | 106,800 | 196億5714万 | -0.98% |
| 03/07 | 700 | 703 | 697 | 700 | +0.57% | 71,500 | 194億6252万 | -1.96% |
| 03/06 | 692 | 699 | 691 | 696 | +0.14% | 51,900 | 193億5130万 | -2.66% |
| 03/05 | 693 | 695 | 686 | 695 | +0.29% | 90,700 | 193億2350万 | -2.93% |
| 03/04 | 700 | 701 | 693 | 693 | -1.28% | 117,800 | 192億6789万 | -3.35% |
| 03/01 | （IR情報）11:00 「やればできる」の記憶をつくる個別指導の明光義塾 2024年3月1日 新規開校のお知らせ |
| 03/01 | 702 | 705 | 697 | 702 | +0.43% | 70,500 | 195億1812万 | -2.23% |
| 02/29 | （IR情報）16:00 株式会社ランウェルネスの株式取得(子会社化)に関するお知らせ |
| 02/29 | 694 | 703 | 693 | 699 | +1.3% | 135,700 | 194億3471万 | -2.78% |
| 02/28 | （IR情報）16:00 執行役員の担当業務の変更に関するお知らせ |
