| 2026 |
| 04/01 | 2,966 | 2,999 | 2,814 | 2,819 | -4.96% | 14,400 | 91億8853万 | -7.6% |
| 03/31 | 3,210 | 3,255 | 2,955 | 2,966 | -9.57% | 10,000 | 96億6767万 | -2.98% |
| 03/30 | 3,025 | 3,325 | 2,961 | 3,280 | +0.92% | 15,100 | 106億9116万 | +7.22% |
| 03/27 | 3,240 | 3,255 | 3,170 | 3,250 | +1.72% | 16,200 | 105億9337万 | +6.59% |
| 03/26 | 3,200 | 3,245 | 3,135 | 3,195 | 0% | 12,400 | 104億1410万 | +5.03% |
| 03/25 | 3,100 | 3,270 | 3,080 | 3,195 | +5.45% | 12,500 | 104億1410万 | +5.13% |
| 03/24 | 3,145 | 3,215 | 3,000 | 3,030 | +0.83% | 17,200 | 98億7628万 | -0.3% |
| 03/23 | （IR情報）15:30 WITHホールディングスの完全子会社化と特別株主優待実施に関する説明資料 |
| 03/23 | （IR情報）15:30 特別株主優待実施に関するお知らせ |
| 03/23 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 03/23 | （IR情報）15:30 株式会社WITHホールディングスの完全子会社化を目的とした株式譲渡等に関する契約締結のお知らせ |
| 03/23 | 3,060 | 3,060 | 2,971 | 3,005 | -1.8% | 6,700 | 97億9479万 | -1.83% |
| 03/19 | 3,030 | 3,070 | 3,030 | 3,060 | -0.16% | 2,800 | 99億7407万 | -0.75% |
| 03/18 | 3,070 | 3,085 | 3,050 | 3,065 | -0.16% | 2,800 | 99億9036万 | -1.13% |
| 03/17 | 3,085 | 3,095 | 3,050 | 3,070 | -0.49% | 3,800 | 100億666万 | -1.48% |
| 03/16 | 3,120 | 3,120 | 3,035 | 3,085 | +0.33% | 1,000 | 100億5555万 | -1.34% |
| 03/13 | 3,015 | 3,125 | 3,015 | 3,075 | +1.15% | 3,000 | 100億2296万 | -2.01% |
| 03/12 | 3,035 | 3,145 | 3,035 | 3,040 | -0.49% | 4,900 | 99億888万 | -3.4% |
| 03/11 | 3,055 | 3,480 | 2,986 | 3,055 | +0.49% | 39,600 | 99億5777万 | -3.23% |
| 03/10 | 2,999 | 3,065 | 2,968 | 3,040 | +2.05% | 4,400 | 99億888万 | -3.86% |
| 03/09 | 3,015 | 3,015 | 2,900 | 2,979 | -2.96% | 4,400 | 97億1005万 | -5.88% |
| 03/06 | 3,040 | 3,085 | 3,040 | 3,070 | -0.32% | 1,300 | 100億666万 | -3.12% |
| 03/05 | 2,970 | 3,080 | 2,970 | 3,080 | +5.48% | 3,600 | 100億3926万 | -2.78% |
| 03/04 | 2,900 | 2,977 | 2,865 | 2,920 | -0.48% | 3,900 | 95億1774万 | -7.8% |
| 03/03 | 3,055 | 3,100 | 2,934 | 2,934 | -5.51% | 8,700 | 95億6337万 | -7.53% |
| 03/02 | 3,015 | 3,120 | 3,005 | 3,105 | +2.14% | 4,100 | 101億2074万 | -2.33% |
| 02/27 | 2,957 | 3,060 | 2,941 | 3,040 | +1.77% | 5,800 | 99億888万 | -4.31% |
| 02/26 | 2,943 | 2,987 | 2,898 | 2,987 | +1.81% | 3,500 | 97億3612万 | -6.01% |
| 02/25 | 2,933 | 3,010 | 2,910 | 2,934 | -0.88% | 5,400 | 95億6337万 | -7.68% |
| 02/24 | 3,010 | 3,100 | 2,950 | 2,960 | -1.82% | 6,300 | 96億4812万 | -6.95% |
| 02/20 | （IR情報）16:20 2026年3月期第3四半期決算説明会資料 |
| 02/20 | 3,025 | 3,065 | 2,953 | 3,015 | -0.33% | 2,900 | 98億2739万 | -5.25% |
| 02/19 | 3,075 | 3,165 | 3,025 | 3,025 | -1.63% | 6,500 | 98億5998万 | -4.81% |
| 02/18 | 3,065 | 3,175 | 3,045 | 3,075 | -1.44% | 8,700 | 100億2296万 | -3.15% |
| 02/17 | 3,175 | 3,175 | 3,035 | 3,120 | -2.5% | 9,800 | 101億6964万 | -1.52% |
| 02/16 | 3,440 | 3,555 | 3,200 | 3,200 | -10.61% | 14,500 | 104億3040万 | +1.23% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 機関投資家・アナリスト向け説明会開催のお知らせ |
| 02/13 | 3,585 | 3,585 | 3,455 | 3,580 | +0.28% | 10,300 | 116億6901万 | +13.65% |
| 02/12 | 3,495 | 3,595 | 3,470 | 3,570 | +2.44% | 5,400 | 116億3641万 | +14.28% |
| 02/10 | 3,465 | 3,495 | 3,415 | 3,485 | +0.58% | 7,800 | 113億5935万 | +12.46% |
| 02/09 | 3,365 | 3,490 | 3,330 | 3,465 | +3.59% | 17,700 | 112億9416万 | +12.54% |
| 02/06 | 3,335 | 3,345 | 3,295 | 3,345 | +0.15% | 9,000 | 109億302万 | +9.42% |
| 02/05 | 3,335 | 3,340 | 3,305 | 3,340 | +0.75% | 4,600 | 108億8673万 | +9.83% |
| 02/04 | 3,295 | 3,325 | 3,240 | 3,315 | +1.07% | 8,000 | 108億524万 | +9.59% |
| 02/03 | 3,180 | 3,290 | 3,170 | 3,280 | +2.66% | 13,300 | 106億9116万 | +9.01% |
| 02/02 | 3,085 | 3,200 | 3,085 | 3,195 | +3.23% | 14,600 | 104億1410万 | +6.71% |
| 01/30 | 3,090 | 3,095 | 3,050 | 3,095 | +0.16% | 12,200 | 100億8815万 | +3.75% |
| 01/29 | 3,065 | 3,090 | 3,030 | 3,090 | +1.64% | 8,900 | 100億7185万 | +3.83% |
| 01/28 | 3,060 | 3,080 | 3,000 | 3,040 | -0.65% | 15,600 | 99億888万 | +2.36% |
| 01/27 | 3,060 | 3,090 | 3,005 | 3,060 | -0.33% | 10,700 | 99億7407万 | +3.2% |
| 01/26 | 3,090 | 3,090 | 3,010 | 3,070 | -0.65% | 6,400 | 100億666万 | +3.72% |
| 01/23 | 3,065 | 3,100 | 3,015 | 3,090 | +1.31% | 11,100 | 100億7185万 | +4.53% |
| 01/22 | 3,100 | 3,195 | 3,050 | 3,050 | -0.49% | 10,500 | 99億4147万 | +3.35% |
| 01/21 | 2,993 | 3,090 | 2,966 | 3,065 | +2.41% | 8,900 | 99億9036万 | +3.97% |
| 01/20 | 2,961 | 2,995 | 2,946 | 2,993 | +0.1% | 5,500 | 97億5568万 | +1.66% |
| 01/19 | 2,997 | 2,998 | 2,960 | 2,990 | -0.27% | 3,200 | 97億4590万 | +1.56% |
| 01/16 | 2,908 | 2,998 | 2,905 | 2,998 | +2.6% | 6,800 | 97億7198万 | +1.87% |
| 01/15 | 2,938 | 2,938 | 2,911 | 2,922 | -0.38% | 900 | 95億2425万 | -0.61% |
| 01/14 | 2,906 | 2,948 | 2,905 | 2,933 | +0.62% | 2,000 | 95億6011万 | -0.27% |
| 01/13 | 2,928 | 2,949 | 2,901 | 2,915 | -0.44% | 2,800 | 95億144万 | -0.92% |
| 01/09 | 2,939 | 2,948 | 2,900 | 2,928 | 0% | 3,700 | 95億4381万 | -0.58% |
| 01/08 | 2,948 | 2,948 | 2,905 | 2,928 | -0.68% | 4,000 | 95億4381万 | -0.61% |
| 01/07 | 2,966 | 2,966 | 2,921 | 2,948 | +0.27% | 2,100 | 96億900万 | 0% |
| 01/06 | 2,988 | 3,000 | 2,939 | 2,940 | -0.94% | 8,100 | 95億8293万 | -0.31% |
| 01/05 | 2,923 | 2,982 | 2,923 | 2,968 | +1.3% | 4,200 | 96億7419万 | +0.58% |
| 2025 |
| 12/30 | 2,934 | 2,934 | 2,889 | 2,930 | -0.14% | 4,000 | 95億5033万 | -0.68% |
| 12/29 | 2,948 | 2,948 | 2,917 | 2,934 | -0.54% | 8,500 | 95億6337万 | -0.51% |
| 12/26 | 2,883 | 2,950 | 2,881 | 2,950 | +1.55% | 2,800 | 96億1552万 | +0.07% |
| 12/25 | 2,879 | 2,910 | 2,860 | 2,905 | -0.17% | 800 | 94億6884万 | -1.46% |
| 12/24 | 2,890 | 2,940 | 2,889 | 2,910 | -0.21% | 3,400 | 94億8514万 | -1.29% |
| 12/23 | 2,870 | 2,953 | 2,870 | 2,916 | -0.14% | 2,400 | 95億470万 | -0.85% |
| 12/22 | 2,955 | 2,955 | 2,845 | 2,920 | -0.85% | 6,500 | 95億1774万 | -0.38% |
| 12/19 | 2,959 | 2,959 | 2,927 | 2,945 | +0.55% | 1,300 | 95億9922万 | +1.13% |
| 12/18 | 2,913 | 2,935 | 2,851 | 2,929 | -0.2% | 6,200 | 95億4707万 | +1.31% |
| 12/17 | 2,960 | 2,960 | 2,913 | 2,935 | -0.94% | 1,300 | 95億6663万 | +2.3% |
| 12/16 | 2,959 | 2,978 | 2,917 | 2,963 | +0.47% | 5,100 | 96億5789万 | +4.07% |
| 12/15 | 2,945 | 2,977 | 2,931 | 2,949 | -1.07% | 7,400 | 96億1226万 | +4.39% |
| 12/12 | 2,959 | 2,981 | 2,940 | 2,981 | +0.2% | 3,800 | 97億1656万 | +6.39% |
| 12/11 | 2,952 | 2,983 | 2,941 | 2,975 | -0.03% | 3,600 | 96億9701万 | +7.01% |
| 12/10 | 2,945 | 2,983 | 2,940 | 2,976 | +0.34% | 4,100 | 97億27万 | +8.06% |
| 12/09 | 2,941 | 2,970 | 2,920 | 2,966 | +0.68% | 3,400 | 96億6767万 | +8.68% |
| 12/08 | 2,921 | 2,957 | 2,921 | 2,946 | +0.03% | 2,100 | 96億248万 | +8.95% |
| 12/05 | 2,957 | 2,957 | 2,919 | 2,945 | -0.47% | 3,600 | 95億9922万 | +9.93% |
| 12/04 | 2,953 | 2,970 | 2,921 | 2,959 | -0.37% | 2,000 | 96億4486万 | +11.49% |
| 12/03 | 2,963 | 2,978 | 2,901 | 2,970 | +0.68% | 5,900 | 96億8071万 | +12.88% |
| 12/02 | 2,953 | 2,979 | 2,917 | 2,950 | -0.97% | 6,400 | 96億1552万 | +13.07% |
| 12/01 | 2,958 | 2,989 | 2,930 | 2,979 | 0% | 6,400 | 97億1005万 | +15.06% |
| 11/28 | 2,962 | 2,997 | 2,940 | 2,979 | -0.27% | 4,000 | 97億1005万 | +16.05% |
| 11/27 | 2,955 | 3,000 | 2,949 | 2,987 | +1.22% | 5,500 | 97億3612万 | +17.37% |
| 11/26 | 2,866 | 2,979 | 2,852 | 2,951 | +1.2% | 6,600 | 96億1878万 | +17.06% |
| 11/25 | 2,874 | 2,931 | 2,874 | 2,916 | +0.31% | 7,000 | 95億470万 | +16.59% |
| 11/21 | 2,902 | 2,942 | 2,857 | 2,907 | -1.39% | 7,700 | 94億7536万 | +17.17% |
| 11/20 | 2,921 | 3,020 | 2,828 | 2,948 | +1.76% | 20,100 | 96億900万 | +19.69% |
| 11/19 | 2,731 | 2,897 | 2,667 | 2,897 | +6.04% | 16,200 | 94億4277万 | +18.88% |
| 11/18 | 2,666 | 2,766 | 2,629 | 2,732 | +1.94% | 11,300 | 89億495万 | +13.31% |
| 11/17 | （IR情報）17:00 2026年3月期第2四半期決算説明会資料 |
| 11/17 | 2,500 | 2,680 | 2,500 | 2,680 | +10.56% | 16,000 | 87億3546万 | +11.95% |
| 11/14 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 2,426 | 2,426 | 2,356 | 2,424 | -0.08% | 4,100 | 79億102万 | +1.76% |
| 11/13 | 2,360 | 2,434 | 2,352 | 2,426 | +1.98% | 3,000 | 79億754万 | +1.93% |
| 11/12 | （IR情報）15:30 機関投資家・アナリスト向け説明会開催のお知らせ |
| 11/12 | 2,405 | 2,405 | 2,371 | 2,379 | -0.25% | 1,600 | 77億5435万 | +0.08% |
| 11/11 | 2,387 | 2,409 | 2,380 | 2,385 | -0.91% | 2,800 | 77億7390万 | +0.29% |
| 11/10 | 2,408 | 2,408 | 2,390 | 2,407 | +0.71% | 2,700 | 78億4561万 | +1.13% |
| 11/07 | 2,409 | 2,413 | 2,379 | 2,390 | -1.52% | 2,100 | 77億9020万 | +0.42% |
| 11/06 | 2,316 | 2,450 | 2,316 | 2,427 | +3.9% | 5,000 | 79億1080万 | +1.8% |
| 11/05 | 2,330 | 2,343 | 2,282 | 2,336 | -0.34% | 5,700 | 76億1419万 | -2.18% |
| 11/04 | （IR情報）15:30 ハワイパームスイングリッシュスクールとの業務提携に関するお知らせ |
| 11/04 | （IR情報）15:30 語学学校ハワイパームスイングリッシュスクールと業務提携契約を締結しました |
| 11/04 | 2,345 | 2,345 | 2,330 | 2,344 | -0.04% | 1,300 | 76億4026万 | -2.17% |
| 10/31 | 2,305 | 2,367 | 2,300 | 2,345 | +1.34% | 4,500 | 76億4352万 | -2.62% |
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。
