| 2026 |
| 06/25 | （IR情報）13:30 【社員の“顔が見える”企業発信】「大人になる不安」を社会からなくす。 京進、新記念日の制定に伴い、社員約150名の“ステキな大人”宣言サイトを公開 |
| 06/25 | 308 | 310 | 308 | 310 | +0.32% | 300 | 26億276万 | -1.9% |
| 06/24 | 310 | 310 | 309 | 309 | -0.64% | 1,200 | 25億9436万 | -2.52% |
| 06/23 | （IR情報）13:00 投資家向けIRセミナー登壇のお知らせ～「成長戦略」と「事業転換」を社長が語る～ |
| 06/23 | 309 | 317 | 309 | 311 | 0% | 1,600 | 26億1115万 | -1.89% |
| 06/22 | 315 | 317 | 304 | 311 | -0.96% | 4,900 | 26億1115万 | -2.2% |
| 06/19 | （IR情報）14:30 「学び」を核とした「人の一生を支援する企業」だからこそできるグループシナジーの創出 首都圏で高実績の英会話メソッドを関西で「1日限定イベント |
| 06/19 | 314 | 314 | 314 | 314 | -0.32% | 200 | 26億3634万 | -1.26% |
| 06/18 | 317 | 320 | 315 | 315 | -1.25% | 1,500 | 26億4474万 | -1.25% |
| 06/17 | 322 | 322 | 310 | 319 | +0.31% | 4,700 | 26億7832万 | 0% |
| 06/16 | 323 | 323 | 318 | 318 | -0.93% | 2,400 | 26億6992万 | -0.31% |
| 06/15 | 316 | 322 | 316 | 321 | +1.58% | 1,800 | 26億9511万 | +0.63% |
| 06/12 | 313 | 317 | 312 | 316 | +0.96% | 1,500 | 26億5313万 | -1.25% |
| 06/11 | 308 | 315 | 308 | 313 | +1.29% | 1,300 | 26億2794万 | -2.19% |
| 06/10 | 306 | 312 | 305 | 309 | -0.32% | 4,400 | 25億9436万 | -3.44% |
| 06/09 | 308 | 310 | 295 | 310 | -0.32% | 15,100 | 26億276万 | -3.43% |
| 06/08 | 312 | 312 | 309 | 311 | -1.89% | 4,900 | 26億1115万 | -3.42% |
| 06/05 | 315 | 318 | 312 | 317 | +0.63% | 4,900 | 26億6153万 | -1.55% |
| 06/04 | （IR情報）12:00 2026年２月期決算・経営方針説明会「ログミーFinance書き起こし」公開のお知らせ |
| 06/04 | 322 | 325 | 315 | 315 | -0.94% | 2,300 | 26億4474万 | -2.17% |
| 06/03 | 326 | 327 | 316 | 318 | -2.45% | 6,100 | 26億6992万 | -1.55% |
| 06/02 | 330 | 330 | 323 | 326 | +1.56% | 10,000 | 27億3709万 | +0.93% |
| 06/01 | （IR情報）14:30 教育と介護のシナジーによる高付加価値デイサービス第2号店オープン、大津市長を迎え記念式典 |
| 06/01 | （IR情報）13:00 未来へ向けた新記念日「ステキな大人が増える未来をつくる日」を本日6月1日に制定 |
| 06/01 | 322 | 324 | 320 | 321 | +0.31% | 6,100 | 26億9511万 | -0.62% |
| 05/29 | （IR情報）16:00 上場維持基準への適合に向けた計画(改善期間入り)について |
| 05/29 | 320 | 320 | 319 | 320 | -0.31% | 1,000 | 26億8672万 | -0.93% |
| 05/28 | （IR情報）13:00 2026年2月期決算・経営方針説明会資料 |
| 05/28 | 319 | 321 | 319 | 321 | 0% | 900 | 26億9511万 | -0.93% |
| 05/27 | 323 | 323 | 319 | 321 | -0.62% | 1,800 | 26億9511万 | -0.93% |
| 05/26 | （IR情報）12:00 株式会社京進2026年2月期決算に関するQ&A Vol.2 |
| 05/26 | 323 | 325 | 323 | 323 | 0% | 1,500 | 27億1190万 | -0.62% |
| 05/25 | 320 | 324 | 320 | 323 | +0.94% | 800 | 27億1190万 | -0.92% |
| 05/22 | 317 | 320 | 317 | 320 | 0% | 1,600 | 26億8672万 | -2.14% |
| 05/21 | 321 | 321 | 318 | 320 | 0% | 4,400 | 26億8672万 | -2.44% |
| 05/20 | 320 | 324 | 319 | 320 | -0.62% | 1,200 | 26億8672万 | -3.32% |
| 05/19 | 321 | 322 | 320 | 322 | +0.31% | 1,600 | 27億351万 | -2.72% |
| 05/18 | 333 | 333 | 320 | 321 | -1.53% | 4,900 | 26億9511万 | -2.73% |
| 05/15 | 325 | 329 | 325 | 326 | +0.31% | 900 | 27億3709万 | -1.21% |
| 05/14 | 320 | 325 | 320 | 325 | +1.56% | 5,300 | 27億2870万 | -1.52% |
| 05/13 | 321 | 321 | 317 | 320 | -1.23% | 2,900 | 26億8672万 | -2.74% |
| 05/12 | 320 | 324 | 319 | 324 | -1.22% | 1,900 | 27億2030万 | -1.22% |
| 05/11 | 322 | 328 | 317 | 328 | +1.23% | 4,200 | 27億5388万 | 0% |
| 05/08 | 324 | 325 | 322 | 324 | +0.31% | 400 | 27億2030万 | -0.92% |
| 05/07 | 328 | 328 | 323 | 323 | -0.92% | 3,500 | 27億1190万 | -1.22% |
| 05/01 | 322 | 326 | 320 | 326 | +0.31% | 3,900 | 27億3709万 | -0.31% |
| 04/30 | 325 | 325 | 325 | 325 | -0.31% | 800 | 27億2870万 | -0.31% |
| 04/28 | 323 | 326 | 323 | 326 | +1.24% | 6,500 | 27億3709万 | +0.31% |
| 04/27 | （IR情報）13:30 株式会社京進2026年2月期決算に関するQ&A |
| 04/27 | 319 | 322 | 319 | 322 | 0% | 4,900 | 27億351万 | -0.92% |
| 04/24 | 319 | 322 | 319 | 322 | +0.94% | 4,900 | 27億351万 | -0.62% |
| 04/23 | 330 | 330 | 319 | 319 | -3.33% | 7,500 | 26億7832万 | -1.54% |
| 04/22 | 328 | 331 | 328 | 330 | +1.23% | 5,600 | 27億7068万 | +1.85% |
| 04/21 | 330 | 330 | 326 | 326 | -2.1% | 21,900 | 27億3709万 | +0.93% |
| 04/20 | 341 | 344 | 330 | 333 | -2.35% | 15,000 | 27億9586万 | +3.1% |
| 04/17 | 345 | 345 | 339 | 341 | +0.29% | 11,000 | 28億6303万 | +5.9% |
| 04/16 | 343 | 347 | 337 | 340 | -2.3% | 6,900 | 28億5464万 | +5.59% |
| 04/15 | 347 | 348 | 333 | 348 | +0.29% | 20,400 | 29億2180万 | +8.41% |
| 04/14 | 343 | 348 | 330 | 347 | -0.86% | 38,400 | 29億1341万 | +8.44% |
| 04/13 | 360 | 368 | 333 | 350 | -9.79% | 143,000 | 29億3860万 | +9.72% |
| 04/10 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）13:00 AI開発プラットフォーム「Dify」開発元のLangGeniusとの協業開始のお知らせ |
| 04/10 | 310 | 390 | 310 | 388 | +25.16% | 457,500 | 32億5764万 | +22.01% |
| 04/09 | 314 | 314 | 310 | 310 | -1.59% | 200 | 26億276万 | -1.27% |
| 04/08 | 320 | 321 | 304 | 315 | -0.94% | 4,200 | 26億4474万 | 0% |
| 04/07 | 312 | 318 | 311 | 318 | +2.25% | 2,400 | 26億6992万 | +0.95% |
| 04/06 | （IR情報）13:00 2026年2月期通期連結業績予想の修正及び特別損失の計上のお知らせ |
| 04/06 | 316 | 318 | 306 | 311 | +0.32% | 15,600 | 26億1115万 | -1.27% |
| 04/03 | 305 | 313 | 305 | 310 | +1.64% | 1,200 | 26億276万 | -1.9% |
| 04/02 | 309 | 310 | 294 | 305 | -2.87% | 6,700 | 25億6078万 | -3.48% |
| 04/01 | 311 | 314 | 311 | 314 | +1.95% | 600 | 26億3634万 | -0.95% |
| 03/31 | 302 | 308 | 302 | 308 | +0.33% | 1,300 | 25億8596万 | -2.84% |
| 03/30 | 306 | 309 | 302 | 307 | -4.66% | 3,600 | 25億7757万 | -3.15% |
| 03/27 | 323 | 323 | 315 | 322 | +2.55% | 1,300 | 27億351万 | +1.26% |
| 03/26 | 310 | 314 | 310 | 314 | +1.29% | 300 | 26億3634万 | -1.26% |
| 03/25 | 305 | 312 | 303 | 310 | +1.64% | 1,700 | 26億276万 | -2.52% |
| 03/24 | 310 | 312 | 305 | 305 | -0.97% | 2,700 | 25億6078万 | -4.39% |
| 03/23 | 310 | 310 | 306 | 308 | -2.22% | 1,600 | 25億8596万 | -3.45% |
| 03/19 | 315 | 315 | 312 | 315 | +0.64% | 2,300 | 26億4474万 | -1.56% |
| 03/18 | 311 | 313 | 311 | 313 | -1.88% | 700 | 26億2794万 | -2.19% |
| 03/17 | 321 | 325 | 319 | 319 | -0.62% | 300 | 26億7832万 | -0.31% |
| 03/16 | 315 | 321 | 315 | 321 | -0.62% | 700 | 26億9511万 | +0.63% |
| 03/13 | 324 | 324 | 323 | 323 | -0.31% | 1,300 | 27億1190万 | +1.25% |
| 03/12 | 324 | 324 | 324 | 324 | -0.61% | 200 | 27億2030万 | +1.57% |
| 03/11 | 309 | 326 | 309 | 326 | +3.49% | 2,200 | 27億3709万 | +2.52% |
| 03/10 | 319 | 320 | 315 | 315 | -0.94% | 1,500 | 26億4474万 | -0.94% |
| 03/09 | 313 | 327 | 313 | 318 | -0.31% | 3,400 | 26億6992万 | +0.32% |
| 03/06 | 312 | 319 | 312 | 319 | +2.24% | 6,700 | 26億7832万 | +0.63% |
| 03/05 | 316 | 321 | 312 | 312 | +0.32% | 4,500 | 26億1955万 | -1.58% |
| 03/04 | 324 | 324 | 310 | 311 | -4.01% | 7,300 | 26億1115万 | -1.89% |
| 03/03 | 323 | 324 | 323 | 324 | +0.62% | 2,700 | 27億2030万 | +2.21% |
| 03/02 | 321 | 325 | 321 | 322 | -2.13% | 2,000 | 27億351万 | +1.58% |
| 02/27 | 326 | 329 | 324 | 329 | +2.81% | 6,000 | 27億6228万 | +3.79% |
| 02/26 | 319 | 326 | 319 | 320 | +0.31% | 5,700 | 26億8672万 | +0.95% |
| 02/25 | 316 | 319 | 316 | 319 | +0.95% | 600 | 26億7832万 | +0.63% |
| 02/24 | 319 | 319 | 316 | 316 | -0.94% | 600 | 26億5313万 | 0% |
| 02/20 | 320 | 320 | 319 | 319 | -0.93% | 600 | 26億7832万 | +0.95% |
| 02/19 | 322 | 323 | 322 | 322 | 0% | 800 | 27億351万 | +1.9% |
| 02/18 | 321 | 322 | 321 | 322 | +0.31% | 3,100 | 27億351万 | +2.22% |
| 02/17 | 320 | 321 | 320 | 321 | +0.31% | 600 | 26億9511万 | +1.9% |
| 02/16 | 321 | 323 | 320 | 320 | -0.31% | 2,400 | 26億8672万 | +1.91% |
| 02/13 | 322 | 323 | 316 | 321 | -0.31% | 2,900 | 26億9511万 | +2.88% |
| 02/12 | 318 | 322 | 311 | 322 | +1.58% | 7,200 | 27億351万 | +3.54% |
| 02/10 | 309 | 317 | 309 | 317 | +2.26% | 5,800 | 26億6153万 | +2.26% |
| 02/09 | 310 | 313 | 310 | 310 | -1.27% | 900 | 26億276万 | +0.32% |
| 02/06 | 310 | 314 | 310 | 314 | +0.32% | 3,500 | 26億3634万 | +1.95% |
| 02/05 | 313 | 313 | 312 | 313 | 0% | 900 | 26億2794万 | +1.95% |
| 02/04 | 311 | 313 | 307 | 313 | +0.64% | 1,500 | 26億2794万 | +2.62% |
| 02/03 | 308 | 311 | 308 | 311 | +0.97% | 1,100 | 26億1115万 | +2.3% |
| 02/02 | 307 | 308 | 307 | 308 | -0.32% | 700 | 25億8596万 | +1.65% |
| 01/30 | 310 | 310 | 307 | 309 | -0.64% | 4,100 | 25億9436万 | +2.32% |
| 01/29 | 311 | 313 | 311 | 311 | 0% | 1,100 | 26億1115万 | +3.32% |
| 01/28 | 318 | 320 | 311 | 311 | -2.2% | 4,500 | 26億1115万 | +3.67% |
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。
