| 2026 |
| 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% |
| 2025 |
| 12/30 | 1,114 | 1,126 | 1,112 | 1,119 | +0.45% | 104,800 | 499億4458万 | -1.06% |
| 12/29 | 1,125 | 1,125 | 1,107 | 1,114 | -0.27% | 94,600 | 497億2142万 | -1.42% |
| 12/26 | 1,125 | 1,126 | 1,111 | 1,117 | -0.71% | 88,800 | 498億5532万 | -1.15% |
| 12/25 | 1,127 | 1,130 | 1,122 | 1,125 | -0.27% | 43,500 | 502億1238万 | -0.27% |
| 12/24 | 1,140 | 1,146 | 1,128 | 1,128 | -1.14% | 42,100 | 503億4628万 | +0.27% |
| 12/23 | 1,128 | 1,146 | 1,128 | 1,141 | +0.8% | 77,800 | 509億2651万 | +1.69% |
| 12/22 | 1,147 | 1,148 | 1,128 | 1,132 | -0.53% | 111,300 | 505億2481万 | +1.16% |
| 12/19 | （IR情報）15:30 当社取締役会の実効性の分析・評価結果等の概要に関するお知らせ |
| 12/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/19 | （IR情報）15:30 「内部統制システム構築の基本方針」の改定に関するお知らせ |
| 12/19 | 1,140 | 1,148 | 1,134 | 1,138 | -0.35% | 109,800 | 507億9261万 | +1.97% |
| 12/18 | 1,130 | 1,148 | 1,125 | 1,142 | +1.06% | 74,700 | 509億7115万 | +2.61% |
| 12/17 | 1,143 | 1,143 | 1,119 | 1,130 | -1.22% | 72,300 | 504億3555万 | +1.8% |
| 12/16 | 1,155 | 1,155 | 1,144 | 1,144 | -0.95% | 85,100 | 510億6041万 | +3.25% |
| 12/15 | 1,144 | 1,162 | 1,143 | 1,155 | +0.96% | 130,700 | 515億5138万 | +4.62% |
| 12/12 | 1,133 | 1,147 | 1,125 | 1,144 | +1.96% | 114,700 | 510億6041万 | +4% |
| 12/11 | 1,138 | 1,138 | 1,118 | 1,122 | -0.62% | 124,500 | 500億7848万 | +2.37% |
| 12/10 | 1,116 | 1,135 | 1,115 | 1,129 | +0.8% | 72,600 | 503億9091万 | +3.39% |
| 12/09 | 1,135 | 1,145 | 1,118 | 1,120 | -1.67% | 73,200 | 499億8921万 | +2.94% |
| 12/08 | 1,120 | 1,141 | 1,120 | 1,139 | +2.24% | 91,900 | 508億3725万 | +5.07% |
| 12/05 | 1,111 | 1,124 | 1,101 | 1,114 | +0.18% | 114,100 | 497億2142万 | +3.15% |
| 12/04 | 1,132 | 1,132 | 1,104 | 1,112 | -1.94% | 156,500 | 496億3215万 | +3.35% |
| 12/03 | 1,141 | 1,149 | 1,134 | 1,134 | -1.39% | 107,200 | 506億1408万 | +5.78% |
| 12/02 | 1,140 | 1,152 | 1,134 | 1,150 | +1.05% | 122,700 | 513億2821万 | +7.58% |
| 12/01 | 1,156 | 1,156 | 1,136 | 1,138 | -1.64% | 149,800 | 507億9261万 | +6.85% |
| 11/28 | 1,145 | 1,164 | 1,139 | 1,157 | +3.77% | 282,000 | 516億4064万 | +8.84% |
| 11/27 | 1,112 | 1,117 | 1,103 | 1,115 | -0.36% | 72,100 | 497億6605万 | +5.29% |
| 11/26 | 1,112 | 1,126 | 1,104 | 1,119 | +2.38% | 201,100 | 499億4458万 | +5.87% |
| 11/25 | 1,100 | 1,105 | 1,085 | 1,093 | -0.64% | 134,700 | 487億8412万 | +3.8% |
| 11/21 | 1,069 | 1,100 | 1,069 | 1,100 | +2.71% | 134,600 | 490億9655万 | +4.66% |
| 11/20 | 1,065 | 1,074 | 1,054 | 1,071 | +1.23% | 77,600 | 478億219万 | +2.1% |
| 11/19 | 1,061 | 1,064 | 1,054 | 1,058 | -0.28% | 58,000 | 472億2195万 | +1.05% |
| 11/18 | 1,059 | 1,061 | 1,052 | 1,061 | +0.09% | 98,000 | 473億5585万 | +1.43% |
| 11/17 | 1,052 | 1,067 | 1,052 | 1,060 | +0.28% | 77,500 | 473億1122万 | +1.44% |
| 11/14 | 1,061 | 1,067 | 1,056 | 1,057 | -1.21% | 50,100 | 471億7732万 | +1.15% |
| 11/13 | 1,068 | 1,078 | 1,064 | 1,070 | +0.19% | 43,200 | 477億5755万 | +2.49% |
| 11/12 | 1,068 | 1,081 | 1,065 | 1,068 | +0.66% | 89,700 | 476億6829万 | +2.4% |
| 11/11 | 1,063 | 1,067 | 1,035 | 1,061 | 0% | 114,700 | 473億5585万 | +1.92% |
| 11/10 | 1,055 | 1,078 | 1,048 | 1,061 | +1.34% | 158,000 | 473億5585万 | +2.12% |
| 11/07 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 11/07 | （IR情報）15:30 学研グループ中期経営計画「Gakken2027～Value UP～」策定のお知らせ |
| 11/07 | （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制度の導入に関するお知らせ |
| 11/07 | （IR情報）15:30 監査等委員会設置会社への移行及び役員人事に関するお知らせ |
| 11/07 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | 1,034 | 1,048 | 1,034 | 1,047 | +1.26% | 69,100 | 467億3099万 | +0.96% |
| 11/06 | 1,030 | 1,041 | 1,029 | 1,034 | +0.39% | 44,000 | 461億5076万 | -0.19% |
| 11/05 | 1,035 | 1,045 | 1,022 | 1,030 | +0.1% | 102,000 | 459億7222万 | -0.68% |
| 11/04 | 1,014 | 1,035 | 1,011 | 1,029 | +0.19% | 72,700 | 459億2759万 | -0.96% |
| 10/31 | （IR情報）16:00 株式会社レアジョブが新設する会社の株式取得に関するお知らせ |
| 10/31 | 1,026 | 1,030 | 1,022 | 1,027 | +0.1% | 66,800 | 458億3832万 | -1.34% |
| 10/30 | 1,019 | 1,032 | 1,015 | 1,026 | +0.69% | 115,300 | 457億9369万 | -1.63% |
| 10/29 | 1,025 | 1,029 | 1,016 | 1,019 | -0.68% | 63,700 | 454億8126万 | -2.39% |
| 10/28 | 1,050 | 1,050 | 1,026 | 1,026 | -2.66% | 68,700 | 457億9369万 | -1.91% |
| 10/27 | 1,060 | 1,062 | 1,053 | 1,054 | +0.19% | 63,900 | 470億4342万 | +0.57% |
| 10/24 | 1,080 | 1,081 | 1,050 | 1,052 | -2.14% | 87,100 | 469億5416万 | +0.38% |
| 10/23 | 1,065 | 1,075 | 1,053 | 1,075 | +0.84% | 72,000 | 479億8072万 | +2.58% |
| 10/22 | 1,044 | 1,069 | 1,044 | 1,066 | +1.23% | 89,700 | 475億7902万 | +1.72% |
| 10/21 | 1,042 | 1,058 | 1,042 | 1,053 | +1.35% | 100,500 | 469億9879万 | +0.48% |
| 10/20 | 1,048 | 1,050 | 1,034 | 1,039 | -0.29% | 79,500 | 463億7392万 | -0.95% |
| 10/17 | 1,021 | 1,042 | 1,021 | 1,042 | +1.26% | 73,800 | 465億782万 | -0.76% |
| 10/16 | 1,033 | 1,038 | 1,023 | 1,029 | -0.39% | 65,400 | 459億2759万 | -2% |
| 10/15 | 1,037 | 1,040 | 1,030 | 1,033 | +0.49% | 48,500 | 461億612万 | -1.71% |
| 10/14 | 1,022 | 1,031 | 1,018 | 1,028 | -0.19% | 92,100 | 458億8296万 | -2.19% |
| 10/10 | 1,045 | 1,045 | 1,016 | 1,030 | -2.55% | 85,200 | 459億7222万 | -2.09% |
| 10/09 | 1,047 | 1,062 | 1,039 | 1,057 | +1.54% | 154,600 | 471億7732万 | +0.57% |
| 10/08 | 1,040 | 1,057 | 1,040 | 1,041 | +0.39% | 139,500 | 464億6319万 | -0.86% |
| 10/07 | 1,022 | 1,043 | 1,022 | 1,037 | +1.67% | 165,300 | 462億8466万 | -1.05% |
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。
