| 2022 |
| 02/10 | 15:00 2022年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,085 | 1,103 | 1,079 | 1,103 | +1.85% | 165,500 | 492億3045万 | +5.15% |
| 02/09 | 1,074 | 1,086 | 1,064 | 1,083 | +1.4% | 95,000 | 483億3779万 | +3.44% |
| 02/08 | 1,069 | 1,078 | 1,065 | 1,068 | -0.09% | 99,100 | 476億6829万 | +2.1% |
| 02/07 | 1,078 | 1,079 | 1,063 | 1,069 | -0.74% | 113,500 | 477億1292万 | +2.3% |
| 02/04 | 1,057 | 1,079 | 1,053 | 1,077 | +1.89% | 101,600 | 480億6999万 | +3.16% |
| 02/03 | 1,061 | 1,065 | 1,054 | 1,057 | -0.38% | 103,400 | 471億7732万 | +1.54% |
| 02/02 | 1,047 | 1,063 | 1,044 | 1,061 | +1.73% | 111,300 | 473億5585万 | +2.12% |
| 02/01 | 1,050 | 1,054 | 1,041 | 1,043 | -0.38% | 102,100 | 465億5246万 | +0.68% |
| 01/31 | 1,011 | 1,049 | 1,011 | 1,047 | +2.55% | 164,900 | 467億3099万 | +1.16% |
| 01/28 | 1,012 | 1,022 | 1,003 | 1,021 | +1.69% | 147,400 | 455億7052万 | -1.16% |
| 01/27 | 1,025 | 1,031 | 1,000 | 1,004 | -2.05% | 198,500 | 448億1176万 | -2.71% |
| 01/26 | 1,021 | 1,037 | 1,019 | 1,025 | +0.1% | 152,500 | 457億4906万 | -0.58% |
| 01/25 | 1,039 | 1,043 | 1,009 | 1,024 | -1.92% | 315,400 | 457億442万 | -0.58% |
| 01/24 | 1,041 | 1,049 | 1,036 | 1,044 | -0.38% | 84,100 | 465億9709万 | +1.46% |
| 01/21 | 1,042 | 1,052 | 1,035 | 1,048 | 0% | 100,900 | 467億7562万 | +1.95% |
| 01/20 | 15:00 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 |
| 01/20 | 1,031 | 1,054 | 1,028 | 1,048 | +1.65% | 131,100 | 467億7562万 | +2.14% |
| 01/19 | 1,052 | 1,060 | 1,031 | 1,031 | -3.46% | 218,100 | 460億1686万 | +0.68% |
| 01/18 | 1,065 | 1,074 | 1,054 | 1,068 | +0.66% | 139,100 | 476億6829万 | +4.4% |
| 01/17 | 1,057 | 1,065 | 1,046 | 1,061 | +2.02% | 104,200 | 473億5585万 | +3.82% |
| 01/14 | 1,039 | 1,045 | 1,032 | 1,040 | 0% | 118,200 | 464億1856万 | +1.96% |
| 01/13 | 1,050 | 1,062 | 1,040 | 1,040 | -1.42% | 200,400 | 464億1856万 | +1.96% |
| 01/12 | 1,058 | 1,065 | 1,049 | 1,055 | +0.38% | 110,700 | 470億8805万 | +3.53% |
| 01/11 | 1,039 | 1,059 | 1,039 | 1,051 | +1.45% | 178,000 | 469億952万 | +3.34% |
| 01/07 | 1,024 | 1,050 | 1,024 | 1,036 | +0.39% | 141,600 | 462億4002万 | +2.17% |
| 01/06 | 1,048 | 1,053 | 1,028 | 1,032 | -1.71% | 170,300 | 460億6149万 | +1.98% |
| 01/05 | 1,053 | 1,055 | 1,047 | 1,050 | -0.47% | 125,200 | 468億6489万 | +3.96% |
| 01/04 | 1,055 | 1,062 | 1,037 | 1,055 | +0.86% | 146,000 | 470億8805万 | +4.66% |
| 2021 |
| 12/30 | 1,035 | 1,051 | 1,025 | 1,046 | +1.26% | 168,400 | 466億8636万 | +3.98% |
| 12/29 | 1,016 | 1,034 | 1,015 | 1,033 | +1.67% | 184,300 | 461億612万 | +2.89% |
| 12/28 | 993 | 1,017 | 990 | 1,016 | +3.04% | 251,400 | 453億4736万 | +1.2% |
| 12/27 | 997 | 998 | 985 | 986 | -1.3% | 150,400 | 440億836万 | -2.09% |
| 12/24 | 15:00 新市場区分「プライム市場」の選択申請に関するお知らせ |
| 12/24 | 15:00 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 |
| 12/24 | 1,002 | 1,008 | 994 | 999 | -0.6% | 104,900 | 445億8859万 | -0.99% |
| 12/23 | 1,000 | 1,013 | 1,000 | 1,005 | +0.5% | 150,600 | 448億5639万 | -0.69% |
| 12/22 | 1,000 | 1,004 | 995 | 1,000 | +0.4% | 111,700 | 446億3323万 | -1.38% |
| 12/21 | 987 | 1,002 | 978 | 996 | +1.84% | 195,200 | 444億5469万 | -2.16% |
| 12/20 | 997 | 1,000 | 978 | 978 | -2.78% | 156,400 | 436億5130万 | -4.31% |
| 12/17 | 16:15 内部統制報告書の訂正報告書の提出に関するお知らせ |
| 12/17 | 1,010 | 1,010 | 997 | 1,006 | -0.1% | 204,700 | 449億103万 | -2.14% |
| 12/16 | 1,011 | 1,015 | 1,002 | 1,007 | +0.1% | 163,400 | 449億4566万 | -2.52% |
| 12/15 | 993 | 1,010 | 991 | 1,006 | +0.8% | 232,800 | 449億103万 | -2.9% |
| 12/14 | 1,009 | 1,011 | 996 | 998 | -1.09% | 115,700 | 445億4396万 | -3.95% |
| 12/13 | 1,024 | 1,025 | 1,001 | 1,009 | -0.49% | 122,600 | 450億3493万 | -3.17% |
| 12/10 | 1,026 | 1,026 | 1,010 | 1,014 | -1.17% | 118,000 | 452億5809万 | -3.06% |
| 12/09 | 17:30 事業報告等説明資料の当社サイト掲載と事前質問受付について |
| 12/09 | 1,020 | 1,029 | 1,014 | 1,026 | +0.59% | 148,100 | 457億9369万 | -2.29% |
| 12/08 | 1,040 | 1,046 | 1,020 | 1,020 | -1.35% | 142,700 | 455億2589万 | -3.13% |
| 12/07 | 1,023 | 1,035 | 1,018 | 1,034 | +2.07% | 135,300 | 461億5076万 | -2.18% |
| 12/06 | 1,001 | 1,020 | 1,001 | 1,013 | -0.1% | 172,100 | 452億1346万 | -4.52% |
| 12/03 | 989 | 1,014 | 985 | 1,014 | +3.15% | 215,700 | 452億5809万 | -4.79% |
| 12/02 | 978 | 1,001 | 974 | 983 | +0.1% | 289,200 | 438億7446万 | -8.04% |
| 12/01 | 978 | 989 | 959 | 982 | +0.41% | 301,100 | 438億2983万 | -8.65% |
| 11/30 | 992 | 1,009 | 978 | 978 | -0.91% | 479,800 | 436億5130万 | -9.44% |
| 11/29 | 991 | 1,002 | 974 | 987 | -1.79% | 310,300 | 440億5299万 | -9.2% |
| 11/26 | 1,010 | 1,010 | 996 | 1,005 | -1.08% | 267,600 | 448億5639万 | -8.05% |
| 11/25 | 15:00 ～テクノロジーで教育・福祉市場の未来を拓く～ 新会社「Gakken LEAP」設立のお知らせ |
| 11/25 | 1,032 | 1,032 | 1,015 | 1,016 | -1.36% | 149,900 | 453億4736万 | -7.55% |
| 11/24 | 1,060 | 1,073 | 1,028 | 1,030 | -3.92% | 247,000 | 459億7222万 | -6.79% |
| 11/22 | 1,046 | 1,074 | 1,032 | 1,072 | +1.61% | 250,600 | 478億4682万 | -3.42% |
| 11/19 | 1,059 | 1,061 | 1,046 | 1,055 | 0% | 245,400 | 470億8805万 | -5.13% |
| 11/18 | 1,062 | 1,062 | 1,035 | 1,055 | -1.4% | 387,000 | 470億8805万 | -5.47% |
| 11/17 | 1,097 | 1,100 | 1,068 | 1,070 | -2.46% | 285,200 | 477億5755万 | -4.38% |
| 11/16 | 1,095 | 1,102 | 1,072 | 1,097 | +0.09% | 259,700 | 489億6265万 | -2.14% |
| 11/15 | 1,131 | 1,131 | 1,075 | 1,096 | -3.35% | 634,200 | 489億1802万 | -2.4% |
| 11/12 | 15:00 2021年9月期決算短信〔日本基準〕(連結) |
| 11/12 | 1,114 | 1,136 | 1,113 | 1,134 | +1.8% | 357,300 | 506億1408万 | +0.8% |
| 11/11 | 1,094 | 1,114 | 1,086 | 1,114 | +1.83% | 195,800 | 497億2142万 | -0.89% |
| 11/10 | 1,073 | 1,097 | 1,066 | 1,094 | +1.96% | 236,800 | 488億2875万 | -2.76% |
| 11/09 | 1,088 | 1,096 | 1,071 | 1,073 | -1.29% | 213,400 | 478億9145万 | -4.79% |
| 11/08 | 1,099 | 1,102 | 1,083 | 1,087 | -0.64% | 145,200 | 485億1632万 | -3.98% |
| 11/05 | 1,108 | 1,110 | 1,082 | 1,094 | -1.44% | 258,400 | 488億2875万 | -3.78% |
| 11/04 | 1,121 | 1,127 | 1,105 | 1,110 | -0.27% | 144,000 | 495億4288万 | -2.8% |
| 11/02 | 1,117 | 1,126 | 1,109 | 1,113 | -1.24% | 166,300 | 496億7678万 | -2.79% |
| 11/01 | 1,125 | 1,129 | 1,116 | 1,127 | +1.17% | 136,400 | 503億165万 | -1.91% |
| 10/29 | 1,119 | 1,120 | 1,108 | 1,114 | -1.42% | 131,600 | 497億2142万 | -3.3% |
| 10/28 | 1,117 | 1,135 | 1,105 | 1,130 | +0.98% | 196,500 | 504億3555万 | -2.25% |
| 10/27 | 1,123 | 1,127 | 1,107 | 1,119 | -0.44% | 171,100 | 499億4458万 | -3.45% |
| 10/26 | 1,119 | 1,127 | 1,117 | 1,124 | +0.54% | 97,100 | 501億6775万 | -3.27% |
| 10/25 | 1,125 | 1,129 | 1,115 | 1,118 | -1.58% | 203,500 | 498億9995万 | -4.12% |
| 10/22 | 1,136 | 1,149 | 1,128 | 1,136 | -0.35% | 184,600 | 507億335万 | -2.99% |
| 10/21 | 1,160 | 1,160 | 1,138 | 1,140 | -2.23% | 199,600 | 508億8188万 | -2.98% |
| 10/20 | 1,174 | 1,180 | 1,163 | 1,166 | +0.26% | 238,200 | 520億4234万 | -1.19% |
| 10/19 | 1,145 | 1,170 | 1,139 | 1,163 | +2.02% | 245,100 | 519億844万 | -1.69% |
| 10/18 | 1,153 | 1,156 | 1,134 | 1,140 | -0.26% | 123,600 | 508億8188万 | -3.96% |
| 10/15 | 1,145 | 1,148 | 1,130 | 1,143 | -0.26% | 134,900 | 510億1578万 | -4.11% |
| 10/14 | 1,120 | 1,146 | 1,120 | 1,146 | +1.87% | 176,000 | 511億4968万 | -4.18% |
| 10/13 | 1,120 | 1,134 | 1,117 | 1,125 | +0.45% | 231,300 | 502億1238万 | -6.25% |
| 10/12 | 1,150 | 1,150 | 1,120 | 1,120 | -2.95% | 207,700 | 499億8921万 | -7.05% |
| 10/11 | 1,145 | 1,160 | 1,139 | 1,154 | +1.41% | 178,500 | 515億674万 | -4.71% |
| 10/08 | 1,127 | 1,151 | 1,127 | 1,138 | +1.25% | 295,700 | 507億9261万 | -6.26% |
| 10/07 | 1,139 | 1,145 | 1,120 | 1,124 | -0.62% | 224,100 | 501億6775万 | -7.72% |
| 10/06 | 1,153 | 1,171 | 1,127 | 1,131 | -1.57% | 414,900 | 504億8018万 | -7.52% |
| 10/05 | 1,174 | 1,178 | 1,145 | 1,149 | -2.87% | 367,600 | 512億8358万 | -6.36% |
| 10/04 | 1,215 | 1,215 | 1,177 | 1,183 | -1.91% | 366,800 | 528億111万 | -3.74% |
| 10/01 | 1,219 | 1,229 | 1,202 | 1,206 | -1.23% | 246,000 | 538億2767万 | -2.03% |
| 09/30 | 1,193 | 1,229 | 1,191 | 1,221 | +2.78% | 463,800 | 544億9717万 | -0.81% |
| 09/29 | 1,187 | 1,189 | 1,171 | 1,188 | -1.66% | 527,700 | 530億2427万 | -3.49% |
| 09/28 | 1,215 | 1,216 | 1,191 | 1,208 | -0.58% | 706,900 | 539億1694万 | -1.87% |
| 09/27 | 1,225 | 1,238 | 1,210 | 1,215 | -0.16% | 449,900 | 542億2937万 | -1.22% |
| 09/24 | 1,211 | 1,225 | 1,206 | 1,217 | +1.84% | 544,600 | 543億1864万 | -0.98% |
| 09/22 | 18:15 株主優待制度の変更に関するお知らせ |
| 09/22 | 1,211 | 1,212 | 1,191 | 1,195 | -1.32% | 298,400 | 533億3671万 | -2.77% |
| 09/21 | 1,211 | 1,216 | 1,197 | 1,211 | -0.74% | 410,500 | 540億5084万 | -1.46% |
| 09/17 | 1,240 | 1,240 | 1,219 | 1,220 | -1.05% | 408,400 | 544億5254万 | -0.73% |
| 09/16 | 1,247 | 1,247 | 1,228 | 1,233 | -0.32% | 222,400 | 550億3277万 | +0.24% |
| 09/15 | 1,256 | 1,256 | 1,235 | 1,237 | -2.21% | 205,200 | 552億1130万 | +0.57% |
