| 2024 |
| 09/19 | 803 | 809 | 803 | 808 | +0.5% | 6,700 | 143億6474万 | +3.06% |
| 09/18 | 802 | 809 | 802 | 804 | +0.12% | 6,200 | 142億9363万 | +2.68% |
| 09/17 | 810 | 814 | 797 | 803 | 0% | 9,300 | 142億7585万 | +2.82% |
| 09/13 | 805 | 811 | 799 | 803 | +0.63% | 6,200 | 142億7585万 | +2.95% |
| 09/12 | 780 | 812 | 780 | 798 | +2.31% | 13,300 | 141億8696万 | +2.57% |
| 09/11 | 792 | 792 | 777 | 780 | -1.52% | 7,900 | 138億6695万 | +0.39% |
| 09/10 | 794 | 794 | 785 | 792 | +1.15% | 2,500 | 140億8029万 | +2.06% |
| 09/09 | 787 | 787 | 777 | 783 | -0.51% | 8,100 | 139億2029万 | +1.29% |
| 09/06 | 800 | 800 | 784 | 787 | -1.63% | 7,400 | 139億9140万 | +1.81% |
| 09/05 | 810 | 823 | 790 | 800 | -0.87% | 25,500 | 142億2252万 | +3.49% |
| 09/04 | 806 | 807 | 796 | 807 | +0.37% | 11,400 | 143億4696万 | +4.26% |
| 09/03 | 805 | 807 | 798 | 804 | +1.77% | 21,300 | 142億9363万 | +4.01% |
| 09/02 | 790 | 790 | 783 | 790 | +2.33% | 18,400 | 140億4473万 | +2.07% |
| 08/30 | 773 | 774 | 770 | 772 | -0.13% | 5,100 | 137億2473万 | -0.39% |
| 08/29 | 767 | 773 | 767 | 773 | +0.91% | 9,100 | 137億4250万 | -0.39% |
| 08/28 | 773 | 773 | 755 | 766 | -0.91% | 18,300 | 136億1806万 | -1.54% |
| 08/27 | 768 | 774 | 766 | 773 | +0.26% | 8,700 | 137億4250万 | -0.77% |
| 08/26 | 772 | 774 | 769 | 771 | 0% | 7,800 | 137億695万 | -1.28% |
| 08/23 | 773 | 773 | 765 | 771 | +0.26% | 13,100 | 137億695万 | -1.53% |
| 08/22 | 770 | 774 | 762 | 769 | -0.39% | 18,100 | 136億7139万 | -1.91% |
| 08/21 | 769 | 772 | 763 | 772 | +0.39% | 4,800 | 137億2392万 | -1.78% |
| 08/20 | 772 | 774 | 765 | 769 | +0.65% | 8,700 | 136億7058万 | -2.41% |
| 08/19 | 769 | 772 | 761 | 764 | -1.16% | 13,500 | 135億8170万 | -3.29% |
| 08/16 | 771 | 776 | 765 | 773 | +0.39% | 9,000 | 137億4169万 | -2.28% |
| 08/15 | 773 | 773 | 765 | 770 | -0.13% | 7,300 | 136億8836万 | -2.78% |
| 08/14 | 766 | 771 | 766 | 771 | +0.39% | 14,200 | 137億614万 | -2.9% |
| 08/13 | 766 | 771 | 765 | 768 | 0% | 6,300 | 136億5281万 | -3.52% |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算説明資料 |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/09 | 760 | 770 | 760 | 768 | +0.13% | 8,800 | 136億5281万 | -3.76% |
| 08/08 | 764 | 772 | 761 | 767 | +0.13% | 7,100 | 136億3503万 | -4.24% |
| 08/07 | 747 | 772 | 747 | 766 | +2% | 13,300 | 136億1725万 | -4.61% |
| 08/06 | 711 | 761 | 711 | 751 | +5.18% | 24,300 | 133億5060万 | -6.82% |
| 08/05 | 776 | 776 | 691 | 714 | -8.81% | 61,100 | 126億9284万 | -11.74% |
| 08/02 | 790 | 792 | 781 | 783 | -2.73% | 26,300 | 139億1946万 | -3.93% |
| 08/01 | 810 | 810 | 789 | 805 | -0.12% | 12,600 | 143億1056万 | -1.47% |
| 07/31 | 795 | 806 | 795 | 806 | +2.03% | 12,000 | 143億2834万 | -1.35% |
| 07/30 | 828 | 832 | 790 | 790 | -4.24% | 55,300 | 140億4390万 | -3.3% |
| 07/29 | 820 | 831 | 817 | 825 | +1.6% | 12,900 | 146億6610万 | +0.98% |
| 07/26 | 807 | 814 | 807 | 812 | +0.74% | 8,100 | 144億3500万 | -0.37% |
| 07/25 | 810 | 811 | 800 | 806 | -0.25% | 19,300 | 143億2834万 | -0.98% |
| 07/24 | 813 | 813 | 806 | 808 | 0% | 7,000 | 143億6389万 | -0.62% |
| 07/23 | 807 | 811 | 797 | 808 | -0.37% | 26,100 | 143億6389万 | -0.49% |
| 07/22 | 816 | 819 | 808 | 811 | -0.61% | 14,700 | 144億1637万 | +0.12% |
| 07/19 | 815 | 819 | 809 | 816 | -0.12% | 8,400 | 145億525万 | +0.87% |
| 07/18 | 812 | 820 | 812 | 817 | +0.62% | 5,400 | 145億2303万 | +1.24% |
| 07/17 | 812 | 818 | 812 | 812 | -0.37% | 5,700 | 144億3415万 | +0.87% |
| 07/16 | 814 | 819 | 812 | 815 | +0.37% | 7,900 | 144億8748万 | +1.37% |
| 07/12 | 806 | 812 | 806 | 812 | +0.5% | 3,700 | 144億3415万 | +1.12% |
| 07/11 | 803 | 809 | 803 | 808 | +0.75% | 6,200 | 143億6304万 | +0.75% |
| 07/10 | 802 | 807 | 802 | 802 | -0.5% | 5,400 | 142億5639万 | +0.12% |
| 07/09 | 819 | 821 | 805 | 806 | -1.47% | 9,400 | 143億2749万 | +0.75% |
| 07/08 | 830 | 832 | 815 | 818 | -1.45% | 7,800 | 145億4080万 | +2.38% |
| 07/05 | 837 | 838 | 830 | 830 | 0% | 5,000 | 147億5412万 | +4.14% |
| 07/04 | 840 | 840 | 830 | 830 | +0.12% | 7,200 | 147億5412万 | +4.4% |
| 07/03 | 840 | 840 | 829 | 829 | -1.19% | 5,000 | 147億3634万 | +4.54% |
| 07/02 | 850 | 851 | 830 | 839 | +0.84% | 13,400 | 149億1410万 | +6.07% |
| 07/01 | 863 | 863 | 832 | 832 | -2.12% | 22,200 | 147億8967万 | +5.45% |
| 06/28 | 838 | 853 | 836 | 850 | +2.53% | 34,400 | 151億964万 | +8.14% |
| 06/27 | 820 | 832 | 820 | 829 | +1.59% | 24,200 | 147億3634万 | +5.74% |
| 06/26 | 806 | 816 | 804 | 816 | +1.62% | 19,200 | 145億525万 | +4.48% |
| 06/25 | 808 | 809 | 799 | 803 | +1.26% | 41,900 | 142億7416万 | +2.95% |
| 06/24 | 788 | 793 | 783 | 793 | +1.67% | 10,300 | 140億9640万 | +1.8% |
| 06/21 | 781 | 786 | 780 | 780 | +0.26% | 8,700 | 138億6531万 | +0.26% |
| 06/20 | 780 | 783 | 777 | 778 | -0.26% | 3,800 | 138億2976万 | 0% |
| 06/19 | 777 | 780 | 777 | 780 | +0.52% | 6,400 | 138億6531万 | +0.26% |
| 06/18 | 778 | 778 | 772 | 776 | -0.26% | 8,900 | 137億9421万 | -0.26% |
| 06/17 | 776 | 778 | 770 | 778 | +0.65% | 11,000 | 138億2976万 | 0% |
| 06/14 | 769 | 775 | 769 | 773 | 0% | 7,800 | 137億4088万 | -0.64% |
| 06/13 | 773 | 773 | 769 | 773 | -0.13% | 18,500 | 137億4088万 | -0.64% |
| 06/12 | 779 | 779 | 772 | 774 | -0.26% | 14,000 | 137億5866万 | -0.64% |
| 06/11 | 781 | 782 | 776 | 776 | -0.64% | 9,800 | 137億9421万 | -0.39% |
| 06/10 | 786 | 788 | 780 | 781 | -0.64% | 12,200 | 138億8309万 | +0.26% |
| 06/07 | 783 | 789 | 782 | 786 | +0.38% | 4,800 | 139億7197万 | +0.9% |
| 06/06 | 780 | 786 | 780 | 783 | +0.26% | 2,900 | 139億1864万 | +0.51% |
| 06/05 | 784 | 785 | 779 | 781 | 0% | 6,500 | 138億8309万 | +0.26% |
| 06/04 | 785 | 785 | 780 | 781 | -0.26% | 3,900 | 138億8309万 | +0.26% |
| 06/03 | 784 | 784 | 779 | 783 | +0.38% | 8,500 | 139億1864万 | +0.38% |
| 05/31 | 778 | 782 | 773 | 780 | +0.39% | 5,700 | 138億6531万 | 0% |
| 05/30 | 778 | 778 | 771 | 777 | 0% | 12,200 | 138億1199万 | -0.38% |
| 05/29 | 776 | 777 | 773 | 777 | +0.13% | 3,800 | 138億1199万 | -0.51% |
| 05/28 | 775 | 779 | 774 | 776 | 0% | 3,800 | 137億9421万 | -0.64% |
| 05/27 | 778 | 778 | 773 | 776 | -0.26% | 4,200 | 137億9421万 | -0.77% |
| 05/24 | （IR情報）15:00 「森塾」教室の新規開校に関するお知らせ |
| 05/24 | 785 | 785 | 776 | 778 | +0.13% | 11,700 | 138億2976万 | -0.51% |
| 05/23 | 775 | 781 | 773 | 777 | +0.26% | 10,900 | 138億1199万 | -0.77% |
| 05/22 | 774 | 775 | 773 | 775 | +0.13% | 10,200 | 137億7643万 | -1.15% |
| 05/21 | 777 | 778 | 773 | 774 | -0.51% | 13,000 | 137億5866万 | -1.4% |
| 05/20 | 779 | 779 | 775 | 778 | +0.39% | 10,100 | 138億2976万 | -1.02% |
| 05/17 | 776 | 779 | 774 | 775 | 0% | 8,900 | 137億7643万 | -1.65% |
| 05/16 | 775 | 781 | 775 | 775 | 0% | 18,900 | 137億7643万 | -1.9% |
| 05/15 | 793 | 793 | 775 | 775 | -1.4% | 17,400 | 137億7643万 | -2.15% |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算説明資料 |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/14 | 781 | 787 | 781 | 786 | +0.77% | 11,500 | 139億7197万 | -0.88% |
| 05/13 | 782 | 783 | 780 | 780 | -0.13% | 8,800 | 138億6531万 | -1.76% |
| 05/10 | 784 | 784 | 781 | 781 | -0.26% | 11,300 | 138億8309万 | -1.88% |
| 05/09 | 779 | 784 | 779 | 783 | +0.64% | 8,600 | 139億1864万 | -1.76% |
| 05/08 | 787 | 789 | 778 | 778 | -0.51% | 15,100 | 138億2976万 | -2.51% |
| 05/07 | 784 | 784 | 781 | 782 | +0.26% | 15,900 | 139億87万 | -2.25% |
| 05/02 | 798 | 798 | 779 | 780 | -0.51% | 21,500 | 138億6531万 | -2.62% |
| 05/01 | 786 | 787 | 783 | 784 | -0.13% | 13,500 | 139億3642万 | -2.37% |
| 04/30 | 782 | 790 | 782 | 785 | +0.64% | 8,900 | 139億5419万 | -2.48% |
| 04/26 | 794 | 794 | 780 | 780 | -1.64% | 41,900 | 138億6531万 | -3.35% |
| 04/25 | 800 | 800 | 790 | 793 | 0% | 13,700 | 140億9640万 | -1.98% |
