| 2026 |
| 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% |
| 10/30 | 2,286 | 2,378 | 2,286 | 2,314 | -0.26% | 6,100 | 75億4248万 | -4.34% |
| 10/29 | 2,377 | 2,388 | 2,320 | 2,320 | -2.4% | 5,400 | 75億6204万 | -4.57% |
| 10/28 | 2,417 | 2,417 | 2,361 | 2,377 | -1.9% | 4,000 | 77億4783万 | -2.82% |
| 10/27 | 2,422 | 2,449 | 2,375 | 2,423 | -0.78% | 7,600 | 78億9776万 | -1.46% |
| 10/24 | 2,405 | 2,462 | 2,405 | 2,442 | +0.58% | 2,700 | 79億5969万 | -1.05% |
| 10/23 | 2,399 | 2,458 | 2,399 | 2,428 | -0.04% | 4,000 | 79億1406万 | -2.06% |
| 10/22 | 2,391 | 2,476 | 2,348 | 2,429 | +0.79% | 16,200 | 79億1732万 | -2.61% |
| 10/21 | 2,383 | 2,445 | 2,368 | 2,410 | -0.82% | 5,900 | 78億5539万 | -3.83% |
| 10/20 | 2,430 | 2,444 | 2,366 | 2,430 | -0.12% | 3,000 | 79億2058万 | -3.46% |
| 10/17 | 2,420 | 2,434 | 2,373 | 2,433 | -0.69% | 3,500 | 79億3036万 | -3.64% |
| 10/16 | 2,289 | 2,450 | 2,289 | 2,450 | +7.08% | 10,700 | 79億8577万 | -3.05% |
| 10/15 | 2,251 | 2,289 | 2,251 | 2,288 | +1.64% | 3,400 | 74億5773万 | -9.35% |
| 10/14 | 2,252 | 2,367 | 2,235 | 2,251 | -2.89% | 10,500 | 73億3713万 | -10.96% |
| 10/10 | 2,378 | 2,398 | 2,318 | 2,318 | -2.52% | 3,600 | 75億5552万 | -8.49% |
| 10/09 | 2,372 | 2,401 | 2,358 | 2,378 | 0% | 5,300 | 77億5109万 | -6.19% |
| 10/08 | 2,343 | 2,397 | 2,343 | 2,378 | +1.23% | 4,400 | 77億5109万 | -6.12% |
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。
