| 2024 |
| 04/26 | 474 | 475 | 450 | 462 | -2.33% | 66,200 | 42億1944万 | -8.15% |
| 04/25 | 476 | 481 | 472 | 473 | -0.42% | 10,300 | 43億1990万 | -6.52% |
| 04/24 | 487 | 495 | 475 | 475 | -1.25% | 43,400 | 43億3817万 | -6.68% |
| 04/23 | 488 | 492 | 481 | 481 | -1.43% | 7,000 | 43億9297万 | -6.05% |
| 04/22 | 482 | 491 | 482 | 488 | +0.62% | 10,800 | 44億5690万 | -4.87% |
| 04/19 | （IR情報）15:30 (訂正・数値データ訂正)「2024年2月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 04/19 | 496 | 497 | 480 | 485 | -1.22% | 23,300 | 44億2950万 | -5.83% |
| 04/18 | 494 | 518 | 486 | 491 | -1.21% | 24,700 | 44億8430万 | -4.84% |
| 04/17 | 483 | 497 | 483 | 497 | +3.33% | 11,100 | 45億3909万 | -3.87% |
| 04/16 | 493 | 503 | 481 | 481 | -2.04% | 34,400 | 43億9297万 | -6.96% |
| 04/15 | 509 | 509 | 491 | 491 | +1.03% | 39,600 | 44億8430万 | -5.21% |
| 04/12 | （IR情報）15:30 2024年2月期通期決算説明資料 |
| 04/12 | （IR情報）15:30 2024年2月期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:30 自己株式取得に係る事項の決定のお知らせ |
| 04/12 | （IR情報）15:30 役員人事に関するお知らせ |
| 04/12 | 480 | 500 | 480 | 486 | -0.41% | 41,100 | 44億3863万 | -6.36% |
| 04/11 | 523 | 523 | 488 | 488 | -4.87% | 24,000 | 44億5690万 | -6.15% |
| 04/10 | 510 | 515 | 510 | 513 | +0.98% | 1,800 | 46億8522万 | -1.35% |
| 04/09 | 506 | 516 | 506 | 508 | -0.39% | 4,200 | 46億3956万 | -2.31% |
| 04/08 | （IR情報）17:00 識学１号ファンドの出資先である株式会社イタミアートの東証グロース市場への上場のお知らせ |
| 04/08 | 510 | 512 | 505 | 510 | 0% | 2,400 | 46億5782万 | -2.11% |
| 04/05 | 502 | 516 | 502 | 510 | -0.2% | 2,000 | 46億5782万 | -2.11% |
| 04/04 | （IR情報）10:00 2024年2月期プラットフォームサービス月次売上高(3月度)のお知らせ |
| 04/04 | 502 | 522 | 500 | 511 | +2% | 11,200 | 46億6696万 | -1.92% |
| 04/03 | 516 | 516 | 500 | 501 | -4.39% | 23,400 | 45億7563万 | -3.65% |
| 04/02 | 529 | 536 | 517 | 524 | -0.76% | 6,200 | 47億8568万 | +0.58% |
| 04/01 | 540 | 544 | 522 | 528 | -1.86% | 12,500 | 48億2222万 | +1.54% |
| 03/29 | 528 | 547 | 528 | 538 | +2.28% | 11,500 | 49億1355万 | +3.66% |
| 03/28 | 530 | 543 | 525 | 526 | -1.13% | 6,700 | 48億395万 | +1.54% |
| 03/27 | 521 | 543 | 517 | 532 | +1.33% | 9,600 | 48億5875万 | +2.9% |
| 03/26 | 540 | 540 | 511 | 525 | -2.78% | 16,600 | 47億9482万 | +1.74% |
| 03/25 | （IR情報）15:30 新進気鋭ファンド、サッカードットコム株式会社へ投資実行 |
| 03/25 | 565 | 565 | 534 | 540 | -3.4% | 19,400 | 49億3181万 | +4.85% |
| 03/22 | 536 | 565 | 534 | 559 | +2.95% | 24,800 | 51億534万 | +8.97% |
| 03/21 | 546 | 546 | 535 | 543 | -0.55% | 11,600 | 49億5921万 | +6.47% |
| 03/19 | 527 | 547 | 521 | 546 | +6.23% | 35,200 | 49億8661万 | +7.06% |
| 03/18 | 519 | 519 | 514 | 514 | -1.53% | 3,100 | 46億9435万 | +0.78% |
| 03/15 | 510 | 522 | 510 | 522 | +2.35% | 18,300 | 47億6742万 | +2.15% |
| 03/14 | 510 | 522 | 506 | 510 | 0% | 16,300 | 46億5782万 | -0.39% |
| 03/13 | 517 | 517 | 506 | 510 | -0.58% | 4,300 | 46億5782万 | -0.58% |
| 03/12 | 519 | 519 | 506 | 513 | +1.58% | 21,800 | 46億8522万 | -0.19% |
| 03/11 | 516 | 516 | 505 | 505 | -0.79% | 10,600 | 46億1216万 | -1.75% |
| 03/08 | 517 | 517 | 505 | 509 | +1.19% | 8,400 | 46億4869万 | -1.17% |
| 03/07 | 515 | 522 | 503 | 503 | -1.57% | 10,000 | 45億9389万 | -2.52% |
| 03/06 | （IR情報）10:00 2024年2月期プラットフォームサービス月次売上高(2月度)のお知らせ |
| 03/06 | 510 | 514 | 504 | 511 | +0.79% | 3,500 | 46億6696万 | -1.35% |
| 03/05 | 516 | 516 | 501 | 507 | -1.93% | 5,900 | 46億3042万 | -2.12% |
| 03/04 | 523 | 526 | 517 | 517 | -1.34% | 5,100 | 47億2175万 | -0.39% |
| 03/01 | 510 | 524 | 506 | 524 | +4.59% | 22,300 | 47億8568万 | +0.77% |
| 02/29 | 501 | 501 | 497 | 501 | -0.4% | 2,700 | 45億7563万 | -3.65% |
| 02/28 | 503 | 510 | 503 | 503 | -0.59% | 3,000 | 45億9389万 | -3.45% |
| 02/27 | 510 | 513 | 500 | 506 | -0.98% | 8,900 | 46億2129万 | -3.07% |
| 02/26 | 498 | 511 | 496 | 511 | +2.82% | 13,900 | 46億6696万 | -2.29% |
| 02/22 | 501 | 504 | 494 | 497 | -1.39% | 5,900 | 45億3909万 | -4.97% |
| 02/21 | 499 | 504 | 480 | 504 | 0% | 38,500 | 46億302万 | -3.82% |
| 02/20 | 514 | 514 | 495 | 504 | -1.37% | 41,200 | 46億302万 | -4% |
| 02/19 | 510 | 511 | 502 | 511 | +2% | 18,300 | 46億6696万 | -2.67% |
| 02/16 | 495 | 504 | 488 | 501 | +2.87% | 32,500 | 45億7563万 | -4.39% |
| 02/15 | 498 | 503 | 486 | 487 | -2.79% | 18,600 | 44億4776万 | -7.06% |
| 02/14 | 529 | 530 | 493 | 501 | -5.65% | 54,600 | 45億7563万 | -4.57% |
| 02/14 | （IR情報）9:00 「識学」が週刊ダイヤモンドで特集されました |
| 02/13 | 550 | 550 | 531 | 531 | -2.75% | 20,600 | 48億4962万 | +1.34% |
| 02/09 | 550 | 551 | 541 | 546 | -0.73% | 3,900 | 49億8661万 | +4.6% |
| 02/08 | 536 | 559 | 524 | 550 | +2.8% | 29,200 | 50億2314万 | +5.77% |
| 02/07 | 530 | 541 | 530 | 535 | 0% | 6,300 | 48億8615万 | +3.48% |
| 02/06 | （IR情報）10:00 2024年2月期プラットフォームサービス月次売上高(1月度)のお知らせ |
| 02/06 | 529 | 542 | 527 | 535 | +0.94% | 15,900 | 48億8615万 | +3.88% |
| 02/05 | 525 | 537 | 525 | 530 | +0.19% | 10,500 | 48億4048万 | +3.31% |
| 02/02 | 525 | 534 | 525 | 529 | +0.19% | 5,000 | 48億3135万 | +3.52% |
| 02/01 | 526 | 532 | 526 | 528 | -1.86% | 13,500 | 48億2222万 | +3.73% |
| 01/31 | 535 | 543 | 529 | 538 | +1.32% | 25,000 | 49億1355万 | +5.91% |
| 01/30 | 538 | 538 | 524 | 531 | -0.38% | 13,200 | 48億4962万 | +4.94% |
| 01/29 | 530 | 537 | 527 | 533 | +0.57% | 9,300 | 48億6788万 | +5.54% |
| 01/26 | 531 | 537 | 529 | 530 | -0.93% | 13,500 | 48億4048万 | +5.16% |
| 01/25 | 527 | 539 | 527 | 535 | +1.52% | 17,300 | 48億8615万 | +6.15% |
| 01/24 | 534 | 534 | 521 | 527 | -0.75% | 16,200 | 48億1308万 | +4.77% |
| 01/23 | 533 | 541 | 529 | 531 | 0% | 16,000 | 48億4962万 | +5.99% |
| 01/22 | 534 | 534 | 517 | 531 | +0.57% | 34,800 | 48億4962万 | +5.99% |
| 01/19 | 501 | 528 | 501 | 528 | +4.76% | 20,000 | 48億2222万 | +5.6% |
| 01/18 | 535 | 535 | 503 | 504 | -4.91% | 25,500 | 46億302万 | +1% |
| 01/17 | 526 | 535 | 510 | 530 | +0.57% | 43,700 | 48億4048万 | +6% |
| 01/16 | 515 | 575 | 515 | 527 | +5.4% | 187,100 | 48億1308万 | +5.61% |
| 01/16 | （空売り報告）UBS AG 42,000株（0.45%）-0.12%義務消失 |
| 01/15 | 491 | 502 | 486 | 500 | +1.42% | 14,800 | 45億6649万 | 0% |
| 01/12 | 488 | 503 | 475 | 493 | -0.6% | 74,200 | 45億256万 | -1.6% |
| 01/11 | （IR情報）15:30 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/11 | （IR情報）15:30 2024年2月期通期連結業績予想の修正に関するお知らせ |
| 01/11 | （IR情報）15:30 2024年2月期第3四半期決算説明資料 |
| 01/11 | 513 | 524 | 496 | 496 | +0.2% | 59,400 | 45億2996万 | -1.39% |
| 01/10 | （IR情報）10:00 2024年2月期プラットフォームサービス月次売上高(12月度)のお知らせ |
| 01/10 | 479 | 507 | 478 | 495 | +3.56% | 60,400 | 45億2083万 | -1.79% |
| 01/09 | 494 | 496 | 475 | 478 | -2.65% | 35,400 | 43億6557万 | -5.53% |
| 01/05 | 486 | 493 | 482 | 491 | +1.03% | 7,300 | 44億8430万 | -3.35% |
| 01/04 | 485 | 493 | 481 | 486 | -0.21% | 14,700 | 44億3863万 | -4.52% |
| 01/04 | （空売り報告）UBS AG 52,200株（0.57%）-0.12% |
| 2023 |
| 12/29 | 485 | 489 | 482 | 487 | +0.21% | 10,900 | 44億4776万 | -4.7% |
| 12/28 | 490 | 500 | 485 | 486 | -0.82% | 11,300 | 44億3863万 | -5.08% |
| 12/27 | 465 | 491 | 465 | 490 | +4.26% | 31,200 | 44億7516万 | -4.67% |
| 12/26 | 472 | 477 | 470 | 470 | -2.08% | 15,800 | 42億9250万 | -8.91% |
| 12/25 | 498 | 502 | 478 | 480 | -4.38% | 53,900 | 43億8383万 | -7.51% |
| 12/22 | 500 | 503 | 498 | 502 | +0.2% | 9,200 | 45億8476万 | -3.65% |
| 12/21 | 497 | 505 | 495 | 501 | +0.8% | 16,800 | 45億7563万 | -4.02% |
| 12/21 | （空売り報告）UBS AG 63,100株（0.69%）-0.08% |
| 12/20 | 512 | 513 | 496 | 497 | -3.31% | 23,100 | 45億3909万 | -4.79% |
| 12/19 | 518 | 523 | 511 | 514 | -0.77% | 10,500 | 46億9435万 | -1.91% |
| 12/18 | 510 | 519 | 509 | 518 | +2.78% | 8,300 | 47億3089万 | -1.15% |
| 12/15 | 496 | 512 | 496 | 504 | +1.61% | 11,000 | 46億302万 | -4.18% |
| 12/14 | 506 | 511 | 495 | 496 | -2.75% | 29,300 | 45億2996万 | -6.24% |
| 12/13 | 505 | 511 | 505 | 510 | -0.97% | 15,000 | 46億5782万 | -4.14% |
| 12/12 | 504 | 515 | 498 | 515 | +1.78% | 30,800 | 47億349万 | -3.56% |
| 12/11 | 524 | 524 | 503 | 506 | -2.13% | 22,800 | 46億2129万 | -5.6% |
| 12/08 | 532 | 532 | 509 | 517 | -1.9% | 13,800 | 47億2175万 | -3.9% |
| 12/07 | 533 | 535 | 515 | 527 | -1.13% | 11,700 | 48億1308万 | -2.23% |
| 12/06 | （IR情報）10:00 2024年2月期プラットフォームサービス月次売上高(11月度)のお知らせ |
| 12/06 | 528 | 536 | 527 | 533 | +0.19% | 6,000 | 48億6788万 | -1.3% |
| 12/05 | 536 | 544 | 529 | 532 | -2.03% | 13,200 | 48億5875万 | -1.48% |
| 12/04 | 523 | 546 | 523 | 543 | +3.23% | 12,900 | 49億5921万 | +0.56% |
| 12/01 | （IR情報）15:00 識学２号ファンド、株式会社Collective Pathへ投資実行 |
| 12/01 | 535 | 535 | 525 | 526 | -1.5% | 7,200 | 48億395万 | -2.77% |
| 11/30 | 538 | 538 | 523 | 534 | +1.14% | 13,300 | 48億7701万 | -1.48% |
| 11/29 | （空売り報告）UBS AG 70,900株（0.77%）-0.11% |
