| 2022 |
| 06/21 | 855 | 870 | 853 | 866 | +2.85% | 74,400 | 386億5237万 | +1.88% |
| 06/20 | 861 | 864 | 840 | 842 | -1.17% | 88,900 | 375億8118万 | -0.82% |
| 06/17 | 845 | 853 | 839 | 852 | +0.12% | 120,100 | 380億2751万 | +0.47% |
| 06/16 | 858 | 858 | 848 | 851 | +0.24% | 123,300 | 379億8288万 | +0.47% |
| 06/15 | 857 | 860 | 848 | 849 | -0.93% | 122,400 | 378億9361万 | +0.24% |
| 06/14 | 860 | 864 | 850 | 857 | -2.06% | 102,000 | 382億5067万 | +1.06% |
| 06/13 | 877 | 877 | 867 | 875 | -0.68% | 79,200 | 390億5407万 | +3.06% |
| 06/10 | 885 | 890 | 879 | 881 | -0.56% | 93,600 | 393億2187万 | +3.89% |
| 06/09 | 888 | 891 | 882 | 886 | -0.45% | 78,800 | 395億4504万 | +4.48% |
| 06/08 | 880 | 896 | 876 | 890 | +1.71% | 111,100 | 397億2357万 | +4.83% |
| 06/07 | 883 | 884 | 873 | 875 | -1.24% | 106,600 | 390億5407万 | +3.18% |
| 06/06 | 869 | 886 | 867 | 886 | +1.49% | 122,200 | 395億4504万 | +4.48% |
| 06/03 | 852 | 873 | 852 | 873 | +3.31% | 171,600 | 389億6481万 | +3.07% |
| 06/02 | 856 | 856 | 844 | 845 | -1.4% | 141,500 | 377億1508万 | -0.12% |
| 06/01 | 843 | 863 | 842 | 857 | +1.18% | 216,100 | 382億5067万 | +1.06% |
| 05/31 | 846 | 850 | 832 | 847 | +0.12% | 1,094,300 | 378億434万 | -0.35% |
| 05/30 | 830 | 849 | 827 | 846 | +2.55% | 342,800 | 377億5971万 | -0.7% |
| 05/27 | 817 | 825 | 813 | 825 | +0.98% | 193,900 | 368億2241万 | -3.51% |
| 05/26 | 798 | 818 | 795 | 817 | +2.38% | 224,600 | 364億6535万 | -4.78% |
| 05/25 | 809 | 809 | 798 | 798 | -1.6% | 244,400 | 356億1731万 | -7.42% |
| 05/24 | 838 | 838 | 811 | 811 | -3.11% | 175,300 | 361億9755万 | -6.46% |
| 05/23 | 833 | 840 | 826 | 837 | +1.09% | 158,000 | 373億5801万 | -4.01% |
| 05/20 | 825 | 831 | 817 | 828 | -0.12% | 186,000 | 369億5631万 | -5.37% |
| 05/19 | 821 | 832 | 821 | 829 | -0.36% | 152,800 | 370億94万 | -5.69% |
| 05/18 | 830 | 841 | 825 | 832 | +0.85% | 230,600 | 371億3484万 | -5.99% |
| 05/17 | 825 | 826 | 818 | 825 | 0% | 187,400 | 368億2241万 | -7.3% |
| 05/16 | 836 | 836 | 808 | 825 | -1.32% | 323,800 | 368億2241万 | -8.03% |
| 05/13 | 15:10 2022年9月期上期決算補足資料 |
| 05/13 | 15:10 2022年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/13 | 831 | 838 | 816 | 836 | -0.83% | 322,200 | 373億1338万 | -7.42% |
| 05/12 | 875 | 875 | 843 | 843 | -4.42% | 205,800 | 376億2581万 | -7.26% |
| 05/11 | 872 | 884 | 866 | 882 | +1.61% | 134,300 | 393億6651万 | -3.4% |
| 05/10 | 870 | 872 | 861 | 868 | +0.23% | 193,000 | 387億4164万 | -5.24% |
| 05/09 | 879 | 883 | 866 | 866 | -1.93% | 122,800 | 386億5237万 | -5.87% |
| 05/06 | 885 | 889 | 877 | 883 | -0.67% | 142,000 | 394億1114万 | -4.33% |
| 05/02 | 883 | 889 | 881 | 889 | +0.45% | 122,500 | 396億7894万 | -4% |
| 04/28 | 877 | 885 | 865 | 885 | +1.61% | 201,700 | 395億41万 | -4.74% |
| 04/27 | 848 | 871 | 847 | 871 | +2.23% | 241,400 | 388億7554万 | -6.55% |
| 04/26 | 867 | 872 | 848 | 852 | -1.5% | 264,900 | 380億2751万 | -8.88% |
| 04/25 | 884 | 884 | 857 | 865 | -3.24% | 267,400 | 386億774万 | -7.88% |
| 04/22 | 895 | 901 | 892 | 894 | -1% | 96,500 | 399億210万 | -5.2% |
| 04/21 | 897 | 903 | 888 | 903 | +0.67% | 215,700 | 403億380万 | -4.34% |
| 04/20 | 903 | 903 | 896 | 897 | -0.66% | 236,700 | 400億3600万 | -5.18% |
| 04/19 | 906 | 910 | 893 | 903 | -0.22% | 155,700 | 403億380万 | -4.65% |
| 04/18 | 910 | 914 | 896 | 905 | -1.31% | 184,400 | 403億9307万 | -4.54% |
| 04/15 | 920 | 922 | 913 | 917 | -0.76% | 97,100 | 409億2867万 | -3.37% |
| 04/14 | 939 | 939 | 923 | 924 | -0.54% | 112,900 | 412億4110万 | -2.84% |
| 04/13 | 917 | 929 | 911 | 929 | +1.31% | 135,700 | 414億6427万 | -2.31% |
| 04/12 | 939 | 942 | 917 | 917 | -2.76% | 221,100 | 409億2867万 | -3.58% |
| 04/11 | 968 | 969 | 943 | 943 | -1.87% | 121,500 | 420億8913万 | -0.95% |
| 04/08 | 975 | 978 | 960 | 961 | -1.84% | 133,100 | 428億9253万 | +0.84% |
| 04/07 | 973 | 981 | 967 | 979 | -0.81% | 83,600 | 436億9593万 | +2.62% |
| 04/06 | 971 | 987 | 968 | 987 | +1.23% | 110,700 | 440億5299万 | +3.46% |
| 04/05 | 981 | 985 | 970 | 975 | 0% | 93,200 | 435億1740万 | +2.09% |
| 04/04 | 961 | 977 | 961 | 975 | +1.88% | 89,900 | 435億1740万 | +1.88% |
| 04/01 | 952 | 957 | 941 | 957 | +0.21% | 71,500 | 427億1400万 | -0.1% |
| 03/31 | 955 | 962 | 952 | 955 | -0.21% | 81,200 | 426億2473万 | -0.42% |
| 03/30 | 950 | 960 | 946 | 957 | +0.31% | 118,700 | 427億1400万 | -0.42% |
| 03/29 | 952 | 955 | 947 | 954 | +0.21% | 101,800 | 425億8010万 | -0.83% |
| 03/28 | 962 | 962 | 951 | 952 | -0.94% | 111,600 | 424億9083万 | -1.24% |
| 03/25 | 16:00 教育事業のグループ組織再編(完全子会社間の吸収合併等)に関するお知らせ |
| 03/25 | 965 | 971 | 958 | 961 | +0.1% | 164,800 | 428億9253万 | -0.52% |
| 03/24 | 962 | 963 | 954 | 960 | -0.21% | 94,900 | 428億4790万 | -0.83% |
| 03/23 | 955 | 965 | 951 | 962 | +1.48% | 143,500 | 429億3716万 | -0.82% |
| 03/22 | 957 | 957 | 940 | 948 | -0.73% | 175,700 | 423億1230万 | -2.47% |
| 03/18 | 939 | 956 | 934 | 955 | +2.03% | 259,400 | 426億2473万 | -2.35% |
| 03/17 | 942 | 943 | 933 | 936 | -0.11% | 184,700 | 417億7670万 | -4.78% |
| 03/16 | 934 | 940 | 920 | 937 | +1.41% | 225,700 | 418億2133万 | -5.16% |
| 03/15 | 926 | 928 | 920 | 924 | -0.32% | 168,100 | 412億4110万 | -7.04% |
| 03/14 | 941 | 942 | 927 | 927 | -1.49% | 135,200 | 413億7500万 | -7.3% |
| 03/11 | 945 | 949 | 932 | 941 | -0.74% | 247,600 | 419億9987万 | -6.37% |
| 03/10 | 941 | 949 | 934 | 948 | +1.72% | 163,800 | 423億1230万 | -6.14% |
| 03/09 | 927 | 936 | 922 | 932 | +0.54% | 203,000 | 415億9817万 | -8.09% |
| 03/08 | 930 | 940 | 921 | 927 | -1.38% | 234,400 | 413億7500万 | -8.94% |
| 03/07 | 958 | 963 | 935 | 940 | -2.69% | 203,100 | 419億5523万 | -8.02% |
| 03/04 | 978 | 980 | 957 | 966 | -2.13% | 398,100 | 431億1570万 | -5.66% |
| 03/03 | 995 | 999 | 986 | 987 | -0.5% | 134,100 | 440億5299万 | -3.89% |
| 03/02 | 1,000 | 1,003 | 982 | 992 | -1.78% | 259,700 | 442億7616万 | -3.5% |
| 03/01 | 1,030 | 1,032 | 1,010 | 1,010 | -1.94% | 116,200 | 450億7956万 | -1.94% |
| 02/28 | 1,000 | 1,030 | 995 | 1,030 | +3% | 222,300 | 459億7222万 | -0.19% |
| 02/25 | 983 | 1,000 | 972 | 1,000 | +2.56% | 135,400 | 446億3323万 | -3.19% |
| 02/24 | 986 | 994 | 965 | 975 | -1.91% | 212,100 | 435億1740万 | -5.71% |
| 02/22 | 991 | 1,001 | 986 | 994 | -0.7% | 142,300 | 443億6543万 | -4.24% |
| 02/21 | 990 | 1,006 | 980 | 1,001 | +0.3% | 153,900 | 446億7786万 | -3.75% |
| 02/18 | 996 | 1,008 | 991 | 998 | -0.8% | 126,400 | 445億4396万 | -4.22% |
| 02/17 | 1,005 | 1,025 | 1,000 | 1,006 | +0.7% | 169,500 | 449億103万 | -3.55% |
| 02/16 | 1,020 | 1,020 | 999 | 999 | -0.5% | 162,800 | 445億8859万 | -4.4% |
| 02/15 | 1,014 | 1,021 | 998 | 1,004 | -1.18% | 282,700 | 448億1176万 | -4.2% |
| 02/14 | 1,034 | 1,036 | 1,014 | 1,016 | -7.89% | 305,200 | 453億4736万 | -3.15% |
| 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% |
| 01/20 | 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 |
