| 2026 |
| 10/02 | 4,590 | 4,590 | 4,510 | 4,510 | -2.8% | 57,100 | - | -4.12% |
| 10/01 | 4,635 | 4,655 | 4,600 | 4,640 | -0.54% | 61,700 | - | -1.51% |
| 09/30 | 4,690 | 4,705 | 4,625 | 4,665 | -0.53% | 89,100 | - | -1.08% |
| 09/29 | 4,730 | 4,765 | 4,675 | 4,690 | -2.39% | 80,000 | - | -0.64% |
| 09/28 | 4,820 | 4,850 | 4,790 | 4,805 | +0.63% | 86,000 | - | +1.76% |
| 09/25 | 4,775 | 4,795 | 4,760 | 4,775 | +0.63% | 52,100 | - | +1.23% |
| 09/24 | 4,760 | 4,785 | 4,705 | 4,745 | -0.32% | 56,600 | - | +0.7% |
| 09/18 | 4,775 | 4,775 | 4,725 | 4,760 | -0.31% | 123,000 | - | +1.06% |
| 09/17 | 4,725 | 4,785 | 4,720 | 4,775 | +1.92% | 49,700 | - | +1.44% |
| 09/16 | 4,690 | 4,730 | 4,685 | 4,685 | +0.32% | 27,400 | - | -0.38% |
| 09/15 | 4,705 | 4,740 | 4,665 | 4,670 | -0.74% | 31,900 | - | -0.7% |
| 09/14 | 4,655 | 4,720 | 4,645 | 4,705 | +1.51% | 33,500 | - | +0.02% |
| 09/11 | 4,565 | 4,660 | 4,545 | 4,635 | +0.11% | 82,000 | - | -1.36% |
| 09/10 | 4,645 | 4,670 | 4,615 | 4,630 | -0.86% | 40,300 | - | -1.51% |
| 09/09 | 4,680 | 4,715 | 4,660 | 4,670 | -0.21% | 49,500 | - | -0.64% |
| 09/08 | 4,705 | 4,715 | 4,640 | 4,680 | -1.06% | 40,700 | - | -0.32% |
| 09/07 | 4,725 | 4,755 | 4,720 | 4,730 | -0.11% | 54,000 | - | +0.79% |
| 09/04 | 4,720 | 4,790 | 4,710 | 4,735 | -0.63% | 60,100 | - | +0.87% |
| 09/03 | 4,760 | 4,765 | 4,725 | 4,765 | +0.95% | 43,800 | - | +1.43% |
| 09/02 | 4,690 | 4,760 | 4,650 | 4,720 | +0.43% | 64,400 | - | +0.36% |
| 09/01 | 4,715 | 4,750 | 4,700 | 4,700 | -0.63% | 47,900 | - | -0.15% |
| 08/31 | 4,695 | 4,730 | 4,695 | 4,730 | +0.42% | 80,200 | - | +0.42% |
| 08/28 | 4,700 | 4,735 | 4,685 | 4,710 | -0.32% | 50,500 | - | +0.04% |
| 08/27 | 4,735 | 4,755 | 4,700 | 4,725 | -0.21% | 34,300 | - | +0.4% |
| 08/26 | 4,700 | 4,765 | 4,700 | 4,735 | +0.64% | 38,100 | - | +0.62% |
| 08/25 | 4,780 | 4,780 | 4,705 | 4,705 | -1.16% | 23,800 | - | -0.02% |
| 08/24 | 4,760 | 4,815 | 4,745 | 4,760 | -0.1% | 57,200 | - | +1.13% |
| 08/21 | 4,740 | 4,785 | 4,725 | 4,765 | +0.53% | 44,800 | - | +1.19% |
| 08/20 | 4,725 | 4,750 | 4,685 | 4,740 | +1.5% | 43,600 | - | +0.64% |
| 08/19 | 4,650 | 4,700 | 4,615 | 4,670 | +0.11% | 49,900 | - | -0.87% |
| 08/18 | 4,675 | 4,695 | 4,635 | 4,665 | -0.32% | 50,400 | - | -1% |
| 08/17 | 4,670 | 4,720 | 4,670 | 4,680 | 0% | 48,100 | - | -0.74% |
| 08/14 | 4,670 | 4,705 | 4,665 | 4,680 | -0.11% | 47,700 | - | -0.81% |
| 08/13 | 4,710 | 4,735 | 4,680 | 4,685 | +0.11% | 55,200 | - | -0.76% |
| 08/12 | 4,695 | 4,710 | 4,625 | 4,680 | -0.32% | 102,300 | - | -0.93% |
| 08/10 | 4,630 | 4,725 | 4,615 | 4,695 | +2.18% | 72,000 | - | -0.68% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 4,705 | 4,730 | 4,580 | 4,595 | -1.61% | 125,700 | - | -2.77% |
| 08/06 | （IR情報）15:30 当社子会社(スターツ出版株式会社)の業績予想に関するお知らせについて |
| 08/06 | 4,635 | 4,670 | 4,595 | 4,670 | +1.52% | 77,000 | - | -1.23% |
| 08/05 | 4,565 | 4,615 | 4,535 | 4,600 | +0.77% | 65,100 | - | -2.62% |
| 08/04 | 4,585 | 4,625 | 4,530 | 4,565 | -1.4% | 72,200 | - | -3.3% |
| 08/03 | 4,720 | 4,750 | 4,605 | 4,630 | -2.63% | 69,300 | - | -1.95% |
| 07/31 | 4,795 | 4,830 | 4,725 | 4,755 | -1.45% | 65,700 | - | +0.78% |
| 07/30 | 4,840 | 4,885 | 4,785 | 4,825 | -1.23% | 70,200 | - | +2.49% |
| 07/29 | 4,870 | 4,970 | 4,805 | 4,885 | +1.24% | 75,800 | - | +4.07% |
| 07/28 | 4,795 | 4,855 | 4,785 | 4,825 | +1.05% | 64,600 | - | +3.16% |
| 07/27 | 4,715 | 4,795 | 4,695 | 4,775 | +1.92% | 46,100 | - | +2.4% |
| 07/24 | 4,620 | 4,695 | 4,610 | 4,685 | +0.54% | 47,800 | - | +0.71% |
| 07/23 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.68%）エフエムアールインベストメントマネジメントユーケ…（0.2%）フィデリティマネジメントアンドリサーチカンパニー…（2.74%）フィデリティマネジメントトラストカンパニー(Fid…（0.12%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.22%） |
| 07/23 | 4,725 | 4,725 | 4,650 | 4,660 | -1.38% | 48,900 | - | +0.3% |
| 07/22 | 4,730 | 4,750 | 4,700 | 4,725 | -0.11% | 53,500 | - | +1.85% |
| 07/21 | 4,810 | 4,845 | 4,720 | 4,730 | -0.21% | 60,500 | - | +2.14% |
| 07/17 | 4,825 | 4,850 | 4,740 | 4,740 | -1.15% | 70,800 | - | +2.55% |
| 07/16 | 4,790 | 4,845 | 4,780 | 4,795 | +0.1% | 55,600 | - | +3.95% |
| 07/15 | 4,800 | 4,820 | 4,775 | 4,790 | +0.63% | 60,000 | - | +4.04% |
| 07/14 | 4,750 | 4,795 | 4,745 | 4,760 | +1.28% | 59,100 | - | +3.61% |
| 07/13 | 4,790 | 4,800 | 4,700 | 4,700 | -0.74% | 56,000 | - | +2.62% |
| 07/10 | 4,720 | 4,765 | 4,720 | 4,735 | -0.42% | 67,900 | - | +3.61% |
| 07/09 | 4,760 | 4,780 | 4,725 | 4,755 | -0.42% | 45,500 | - | +4.3% |
| 07/08 | 4,765 | 4,805 | 4,735 | 4,775 | +0.63% | 66,400 | - | +5.01% |
| 07/07 | 4,755 | 4,830 | 4,730 | 4,745 | -0.32% | 90,800 | - | +4.63% |
| 07/06 | 4,670 | 4,770 | 4,670 | 4,760 | +1.93% | 55,400 | - | +5.22% |
| 07/03 | 4,700 | 4,745 | 4,665 | 4,670 | +0.54% | 65,800 | - | +3.46% |
| 07/02 | 4,640 | 4,665 | 4,615 | 4,645 | +1.64% | 85,000 | - | +3.02% |
| 07/01 | 4,520 | 4,580 | 4,515 | 4,570 | +0.77% | 102,000 | - | +1.4% |
| 06/30 | 4,550 | 4,585 | 4,535 | 4,535 | -0.87% | 89,700 | - | +0.64% |
| 06/29 | 4,535 | 4,600 | 4,535 | 4,575 | +1.1% | 99,600 | - | +1.46% |
| 06/26 | （IR情報）14:00 役員の異動に関するお知らせ |
| 06/26 | 4,545 | 4,575 | 4,510 | 4,525 | +0.22% | 58,500 | - | +0.31% |
| 06/25 | 4,515 | 4,525 | 4,455 | 4,515 | +1.01% | 56,900 | - | -0.02% |
| 06/24 | 4,455 | 4,505 | 4,455 | 4,470 | +0.11% | 44,000 | - | -1.17% |
| 06/23 | 4,465 | 4,505 | 4,445 | 4,465 | -0.11% | 61,000 | - | -1.46% |
| 06/22 | 4,485 | 4,500 | 4,435 | 4,470 | -1% | 60,900 | - | -1.65% |
| 06/19 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 06/19 | 4,510 | 4,530 | 4,485 | 4,515 | 0% | 83,100 | - | -0.86% |
| 06/18 | 4,475 | 4,590 | 4,470 | 4,515 | +0.44% | 75,600 | - | -1.14% |
| 06/17 | 4,575 | 4,575 | 4,495 | 4,495 | -0.44% | 64,900 | - | -1.81% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 269,800株（0.49%）-0.01%義務消失 |
| 06/16 | 4,465 | 4,540 | 4,460 | 4,515 | -0.22% | 79,900 | - | -1.53% |
| 06/15 | 4,555 | 4,585 | 4,515 | 4,525 | +0.22% | 57,900 | - | -1.48% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 273,200株（0.5%）新規 |
| 06/12 | 4,565 | 4,575 | 4,505 | 4,515 | -0.77% | 94,500 | - | -1.81% |
| 06/11 | 4,590 | 4,600 | 4,520 | 4,550 | +0.22% | 77,600 | - | -1.19% |
| 06/10 | 4,480 | 4,550 | 4,450 | 4,540 | +2.71% | 112,000 | - | -1.56% |
| 06/09 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.67%）エフエムアールインベストメントマネジメントユーケ…（0.38%）フィデリティマネジメントアンドリサーチカンパニー…（2.6%）フィデリティマネジメントトラストカンパニー(Fid…（0.11%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.24%） |
| 06/09 | 4,485 | 4,500 | 4,420 | 4,420 | -0.56% | 76,200 | - | -4.35% |
| 06/08 | 4,440 | 4,500 | 4,390 | 4,445 | -0.34% | 76,200 | - | -4.12% |
| 06/05 | 4,485 | 4,535 | 4,450 | 4,460 | +0.22% | 41,000 | - | -4.17% |
| 06/04 | 4,495 | 4,545 | 4,435 | 4,450 | -1% | 57,700 | - | -4.67% |
| 06/03 | 4,460 | 4,525 | 4,450 | 4,495 | +0.78% | 74,400 | - | -4.01% |
| 06/02 | 4,450 | 4,480 | 4,390 | 4,460 | -1.11% | 60,000 | - | -5.07% |
| 06/01 | （IR情報）15:30 役員の異動に関するお知らせ |
| 06/01 | 4,540 | 4,540 | 4,455 | 4,510 | -0.66% | 93,300 | - | -4.35% |
| 05/29 | 4,575 | 4,675 | 4,540 | 4,540 | -1.2% | 94,400 | - | -4.06% |
| 05/28 | 4,535 | 4,610 | 4,505 | 4,595 | +0.77% | 69,200 | - | -3.2% |
| 05/27 | 4,580 | 4,590 | 4,540 | 4,560 | -0.98% | 75,700 | - | -4.24% |
| 05/26 | 4,595 | 4,675 | 4,580 | 4,605 | -0.22% | 72,500 | - | -3.66% |
| 05/25 | 4,645 | 4,670 | 4,600 | 4,615 | -0.65% | 71,600 | - | -3.81% |
| 05/22 | 4,655 | 4,655 | 4,535 | 4,645 | -1.06% | 106,300 | - | -3.53% |
| 05/21 | 4,710 | 4,770 | 4,685 | 4,695 | +0.54% | 59,300 | - | -2.84% |
| 05/20 | 4,805 | 4,805 | 4,660 | 4,670 | -3.01% | 54,800 | - | -3.65% |
| 05/19 | 4,750 | 4,840 | 4,750 | 4,815 | +2.67% | 75,900 | - | -0.97% |
| 05/18 | 4,860 | 4,860 | 4,670 | 4,690 | -3.4% | 87,800 | - | -3.81% |
| 05/15 | 4,770 | 4,855 | 4,770 | 4,855 | +1.68% | 61,100 | - | -0.72% |
| 05/14 | 4,710 | 4,790 | 4,645 | 4,775 | +1.81% | 49,900 | - | -2.47% |
| 05/13 | 4,700 | 4,755 | 4,665 | 4,690 | -0.21% | 67,400 | - | -4.36% |
| 05/12 | （5%ルール）村石久二（8.23%）村石純子（1.43%）K&J（0.74%）Y&J（0.74%）豊州（9.57%）江野脇友香（0.29%）石田香織（0.29%） |
| 05/12 | 4,675 | 4,740 | 4,625 | 4,700 | +0.86% | 120,200 | - | -4.34% |
| 05/11 | （IR情報）17:00 (訂正)「剰余金の配当に関するお知らせ」の一部訂正のお知らせ |
| 05/11 | （IR情報）14:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/11 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 4,655 | 4,775 | 4,540 | 4,660 | -0.43% | 236,500 | - | -5.3% |
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。
