| 2026 |
| 06/03 | 930 | 939 | 923 | 938 | +1.3% | 135,200 | 418億6597万 | -3.5% |
| 06/02 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び内容確定に関するお知らせ |
| 06/02 | 935 | 941 | 923 | 926 | -1.59% | 208,000 | 413億3037万 | -4.83% |
| 06/01 | 954 | 954 | 938 | 941 | -1.98% | 118,500 | 419億9987万 | -3.49% |
| 06/01 | （空売り報告）Nomura International plc 225,619株（0.5%）新規 |
| 05/29 | 948 | 971 | 948 | 960 | +1.48% | 148,400 | 428億4790万 | -1.74% |
| 05/28 | 946 | 951 | 939 | 946 | +0.32% | 146,200 | 422億2303万 | -3.37% |
| 05/27 | 945 | 948 | 937 | 943 | -0.42% | 113,100 | 420億8913万 | -3.87% |
| 05/26 | 953 | 953 | 942 | 947 | 0% | 115,800 | 422億6767万 | -3.76% |
| 05/25 | 969 | 969 | 937 | 947 | -2.27% | 219,000 | 422億6767万 | -4.05% |
| 05/22 | 974 | 977 | 963 | 969 | -1.02% | 133,400 | 432億4960万 | -2.12% |
| 05/21 | 984 | 989 | 979 | 979 | +0.1% | 90,800 | 436億9593万 | -1.21% |
| 05/20 | 990 | 996 | 968 | 978 | -1.91% | 142,700 | 436億5130万 | -1.51% |
| 05/19 | 960 | 997 | 958 | 997 | +4.18% | 176,500 | 444億9933万 | +0.3% |
| 05/18 | 1,000 | 1,004 | 948 | 957 | -4.01% | 332,700 | 427億1400万 | -3.92% |
| 05/15 | （IR情報）16:00 株式会社学研ホールディングスによる株式会社レアジョブの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 05/15 | （IR情報）15:30 創業80周年記念優待「学び応援」実施に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 995 | 1,010 | 989 | 997 | 0% | 89,300 | 444億9933万 | -0.1% |
| 05/14 | 997 | 1,001 | 991 | 997 | -0.6% | 57,200 | 444億9933万 | -0.2% |
| 05/13 | 999 | 1,012 | 999 | 1,003 | -0.2% | 56,700 | 447億6713万 | +0.3% |
| 05/12 | 1,008 | 1,008 | 999 | 1,005 | +0.7% | 51,400 | 448億5639万 | +0.6% |
| 05/11 | 1,004 | 1,012 | 996 | 998 | -1.58% | 63,900 | 445億4396万 | -0.2% |
| 05/08 | 1,003 | 1,018 | 996 | 1,014 | +0.3% | 107,200 | 452億5809万 | +1.5% |
| 05/07 | 982 | 1,012 | 978 | 1,011 | +4.55% | 158,700 | 451億2419万 | +1.3% |
| 05/01 | 970 | 973 | 959 | 967 | +0.1% | 71,600 | 431億6033万 | -3.11% |
| 04/30 | 968 | 968 | 957 | 966 | -0.72% | 141,500 | 431億1570万 | -3.5% |
| 04/28 | 962 | 973 | 961 | 973 | +0.83% | 257,200 | 434億2813万 | -3.09% |
| 04/28 | （空売り報告）UBS AG 138,589株（0.31%）-0.19%義務消失 |
| 04/27 | 971 | 973 | 962 | 965 | -0.62% | 107,900 | 430億7106万 | -4.08% |
| 04/24 | 980 | 980 | 964 | 971 | +0.52% | 170,100 | 433億3886万 | -3.57% |
| 04/23 | 971 | 971 | 958 | 966 | -1.02% | 192,000 | 431億1570万 | -4.26% |
| 04/22 | 998 | 1,002 | 976 | 976 | -2.5% | 187,700 | 435億6203万 | -3.56% |
| 04/21 | 1,005 | 1,009 | 1,001 | 1,001 | +0.1% | 78,200 | 446億7786万 | -1.38% |
| 04/20 | 1,007 | 1,011 | 997 | 1,000 | -0.7% | 162,800 | 446億3323万 | -1.57% |
| 04/17 | 1,002 | 1,010 | 1,002 | 1,007 | +0.1% | 79,100 | 449億4566万 | -0.89% |
| 04/16 | 1,014 | 1,017 | 1,006 | 1,006 | -0.79% | 72,400 | 449億103万 | -1.08% |
| 04/15 | 1,022 | 1,029 | 1,007 | 1,014 | -0.78% | 106,000 | 452億5809万 | -0.39% |
| 04/14 | 1,017 | 1,024 | 1,013 | 1,022 | +1.19% | 105,300 | 456億1516万 | +0.29% |
| 04/13 | 1,012 | 1,015 | 1,000 | 1,010 | -0.49% | 108,700 | 450億7956万 | -0.88% |
| 04/10 | 1,019 | 1,026 | 1,012 | 1,015 | 0% | 92,700 | 453億273万 | -0.59% |
| 04/09 | 1,028 | 1,031 | 1,015 | 1,015 | -2.03% | 86,000 | 453億273万 | -0.68% |
| 04/08 | 1,029 | 1,040 | 1,026 | 1,036 | +1.17% | 173,200 | 462億4002万 | +1.37% |
| 04/07 | 1,016 | 1,028 | 1,016 | 1,024 | +0.89% | 105,700 | 457億442万 | +0.2% |
| 04/06 | 1,011 | 1,018 | 1,007 | 1,015 | +0.3% | 86,200 | 453億273万 | -0.88% |
| 04/06 | （空売り報告）UBS AG 223,450株（0.5%）再IN |
| 04/03 | 1,000 | 1,016 | 1,000 | 1,012 | +1.4% | 66,200 | 451億6883万 | -1.36% |
| 04/02 | 1,008 | 1,018 | 997 | 998 | -1.09% | 87,000 | 445億4396万 | -2.92% |
| 04/01 | 1,004 | 1,012 | 1,002 | 1,009 | +2.02% | 108,600 | 450億3493万 | -2.04% |
| 03/31 | （IR情報）15:30 「学研グループ統合報告書2026」公開のお知らせ |
| 03/31 | 979 | 1,000 | 978 | 989 | +0.82% | 92,800 | 441億4226万 | -4.07% |
| 03/31 | （空売り報告）UBS AG 217,250株（0.48%）-0.02%義務消失 |
| 03/30 | 985 | 986 | 964 | 981 | -3.92% | 192,500 | 437億8520万 | -5.03% |
| 03/30 | （空売り報告）UBS AG 224,050株（0.5%）新規 |
| 03/27 | （IR情報）17:30 株式会社進学会ホールディングスとの資本業務提携解消に関するお知らせ |
| 03/27 | 1,030 | 1,034 | 1,021 | 1,021 | -0.58% | 155,900 | 455億7052万 | -1.45% |
| 03/26 | 1,039 | 1,039 | 1,015 | 1,027 | -0.77% | 179,200 | 458億3832万 | -0.96% |
| 03/25 | 1,022 | 1,036 | 1,022 | 1,035 | +0.98% | 140,700 | 461億9539万 | -0.29% |
| 03/24 | 1,012 | 1,025 | 1,009 | 1,025 | +1.99% | 149,300 | 457億4906万 | -1.25% |
| 03/23 | 1,015 | 1,015 | 1,002 | 1,005 | -1.57% | 123,500 | 448億5639万 | -3.37% |
| 03/19 | 1,030 | 1,033 | 1,021 | 1,021 | -2.3% | 106,100 | 455億7052万 | -2.2% |
| 03/18 | 1,033 | 1,045 | 1,025 | 1,045 | +1.16% | 117,400 | 466億4172万 | -0.1% |
| 03/17 | 1,027 | 1,033 | 1,025 | 1,033 | +0.88% | 81,300 | 461億612万 | -1.34% |
| 03/16 | 1,015 | 1,027 | 1,013 | 1,024 | +0.39% | 90,900 | 457億442万 | -2.29% |
| 03/13 | 1,014 | 1,025 | 1,011 | 1,020 | +0.29% | 108,000 | 455億2589万 | -2.86% |
| 03/12 | 1,034 | 1,034 | 1,015 | 1,017 | -1.64% | 100,800 | 453億9199万 | -3.24% |
| 03/11 | 1,040 | 1,046 | 1,034 | 1,034 | -0.48% | 90,700 | 461億5076万 | -1.71% |
| 03/10 | 1,030 | 1,039 | 1,028 | 1,039 | +0.58% | 94,000 | 463億7392万 | -1.33% |
| 03/09 | 1,039 | 1,039 | 1,017 | 1,033 | -0.67% | 132,200 | 461億612万 | -1.9% |
| 03/06 | 1,033 | 1,044 | 1,029 | 1,040 | -0.67% | 61,700 | 464億1856万 | -1.23% |
| 03/05 | 1,033 | 1,048 | 1,030 | 1,047 | +2.75% | 84,000 | 467億3099万 | -0.57% |
| 03/04 | 1,033 | 1,034 | 1,008 | 1,019 | -2.02% | 154,400 | 454億8126万 | -3.23% |
| 03/03 | 1,052 | 1,052 | 1,038 | 1,040 | -2.07% | 118,600 | 464億1856万 | -1.42% |
| 03/02 | 1,059 | 1,067 | 1,050 | 1,062 | -0.47% | 117,700 | 474億49万 | +0.57% |
| 02/27 | 1,072 | 1,072 | 1,061 | 1,067 | +0.76% | 95,000 | 476億2365万 | +1.04% |
| 02/26 | 1,067 | 1,071 | 1,058 | 1,059 | +0.09% | 143,800 | 472億6659万 | +0.28% |
| 02/25 | 1,069 | 1,069 | 1,049 | 1,058 | +1.83% | 152,400 | 472億2195万 | +0.19% |
| 02/24 | 1,039 | 1,051 | 1,036 | 1,039 | 0% | 76,100 | 463億7392万 | -1.7% |
| 02/20 | 1,042 | 1,044 | 1,035 | 1,039 | -0.86% | 85,500 | 463億7392万 | -1.89% |
| 02/19 | 1,053 | 1,056 | 1,045 | 1,048 | -0.29% | 110,000 | 467億7562万 | -1.32% |
| 02/18 | 1,039 | 1,067 | 1,036 | 1,051 | +1.15% | 192,800 | 469億952万 | -1.13% |
| 02/17 | 1,057 | 1,065 | 1,038 | 1,039 | -1.42% | 123,200 | 463億7392万 | -2.44% |
| 02/16 | 1,087 | 1,087 | 1,031 | 1,054 | -0.94% | 149,000 | 470億4342万 | -1.22% |
| 02/13 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,098 | 1,103 | 1,060 | 1,064 | -3.01% | 107,400 | 474億8975万 | -0.47% |
| 02/12 | 1,088 | 1,099 | 1,085 | 1,097 | +1.67% | 113,300 | 489億6265万 | +2.43% |
| 02/10 | 1,069 | 1,087 | 1,067 | 1,079 | +0.94% | 86,000 | 481億5925万 | +0.75% |
| 02/09 | 1,075 | 1,078 | 1,061 | 1,069 | +0.28% | 72,100 | 477億1292万 | -0.28% |
| 02/06 | 1,073 | 1,073 | 1,061 | 1,066 | -0.09% | 84,700 | 475億7902万 | -0.74% |
| 02/05 | 1,065 | 1,077 | 1,058 | 1,067 | +1.52% | 89,600 | 476億2365万 | -0.84% |
| 02/04 | 1,047 | 1,061 | 1,045 | 1,051 | +0.38% | 74,600 | 469億952万 | -2.5% |
| 02/03 | 1,051 | 1,058 | 1,044 | 1,047 | -0.38% | 75,800 | 467億3099万 | -3.15% |
| 02/02 | 1,056 | 1,069 | 1,050 | 1,051 | +0.38% | 111,300 | 469億952万 | -3.04% |
| 01/30 | 1,040 | 1,053 | 1,032 | 1,047 | +1.26% | 130,300 | 467億3099万 | -3.68% |
| 01/29 | 1,030 | 1,039 | 1,018 | 1,034 | -0.77% | 94,600 | 461億5076万 | -5.22% |
| 01/28 | 1,036 | 1,045 | 1,029 | 1,042 | 0% | 106,500 | 465億782万 | -4.84% |
| 01/27 | 1,055 | 1,055 | 1,038 | 1,042 | -1.61% | 102,000 | 465億782万 | -5.19% |
| 01/26 | 1,062 | 1,065 | 1,047 | 1,059 | -0.75% | 119,500 | 472億6659万 | -3.9% |
| 01/23 | 1,065 | 1,074 | 1,061 | 1,067 | +0.28% | 75,700 | 476億2365万 | -3.53% |
| 01/22 | 1,056 | 1,072 | 1,056 | 1,064 | +0.85% | 78,100 | 474億8975万 | -4.06% |
| 01/21 | 1,064 | 1,068 | 1,053 | 1,055 | -1.77% | 100,600 | 470億8805万 | -5.21% |
| 01/20 | 1,074 | 1,080 | 1,064 | 1,074 | -0.74% | 75,700 | 479億3609万 | -3.68% |
| 01/19 | 1,089 | 1,089 | 1,078 | 1,082 | -0.64% | 87,800 | 482億9315万 | -3.13% |
| 01/16 | 1,095 | 1,095 | 1,081 | 1,089 | -1% | 69,400 | 486億558万 | -2.68% |
| 01/15 | 1,093 | 1,103 | 1,084 | 1,100 | +0.73% | 86,300 | 490億9655万 | -1.87% |
| 01/14 | 1,091 | 1,096 | 1,088 | 1,092 | -0.09% | 91,600 | 487億3948万 | -2.67% |
| 01/13 | 1,090 | 1,095 | 1,078 | 1,093 | +0.28% | 136,200 | 487億8412万 | -2.58% |
| 01/09 | 1,100 | 1,110 | 1,084 | 1,090 | -1.36% | 94,500 | 486億5022万 | -3.02% |
| 01/08 | 1,110 | 1,116 | 1,101 | 1,105 | -0.63% | 89,100 | 493億1972万 | -1.87% |
| 01/07 | 1,105 | 1,116 | 1,099 | 1,112 | +0.27% | 102,800 | 496億3215万 | -1.42% |
| 01/06 | 1,093 | 1,110 | 1,091 | 1,109 | +2.31% | 97,100 | 494億9825万 | -1.77% |
| 01/05 | 1,114 | 1,118 | 1,084 | 1,084 | -3.13% | 110,100 | 483億8242万 | -4.07% |
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。
