IR情報

2022/09/02~2023/01/31

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2023
01/31970976968974+0.52%65,000434億7276万+4.51%
01/30972975966969+0.1%74,700432億4960万+4.31%
01/27980983967968-1.33%79,400432億496万+4.42%
01/26975982970981+1.34%130,100437億8520万+6.05%
01/25968972963968+0.21%64,200432億496万+4.88%
01/24965973960966+0.84%119,500431億1570万+4.77%
01/23947962941958+2.02%165,200427億5863万+4.02%
01/20937944935939+0.32%80,100419億1060万+1.84%
01/1915:00 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
01/19928939927936+0.54%81,600417億7670万+1.41%
01/18921932919931+1.75%67,800415億5353万+0.76%
01/17913922910915+0.44%91,600408億3940万-1.08%
01/16901915900911+0.89%63,300406億6087万-1.73%
01/13910917903903-0.99%100,500403億380万-2.8%
01/12924926910912-1.3%86,400407億550万-2.04%
01/11919927919924+1.43%43,700412億4110万-1.07%
01/10926926910911-0.44%64,200406億6087万-2.77%
01/06912919905915+0.66%88,300408億3940万-2.66%
01/059149149039090%83,300405億7160万-3.81%
01/04931934908909-2.15%85,600405億7160万-4.32%
2022
12/30923940923929+0.65%76,900414億6427万-2.62%
12/29909925905923+1.32%91,500411億9647万-3.45%
12/28912913907911-0.11%153,300406億6087万-5.01%
12/27907914905912+0.33%135,300407億550万-5.1%
12/26933933903909+0.22%156,900405億7160万-5.71%
12/2315:00 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
12/23913915903907-0.77%80,800404億8234万-6.11%
12/22912919907914+0.99%140,800407億9477万-5.68%
12/21918919898905-1.84%176,100403億9307万-6.8%
12/20943943914922-1.71%163,500411億5183万-5.24%
12/19938942933938+0.32%103,500418億6597万-3.79%
12/16951951935935-2.4%245,600417億3207万-4.2%
12/15960963955958-0.52%71,400427億5863万-2.04%
12/14969969959963-0.21%107,300429億8180万-1.63%
12/13964966962965+0.21%101,300430億7106万-1.43%
12/12965969958963-0.62%104,800429億8180万-1.63%
12/09975975964969+0.94%147,400432億4960万-1.02%
12/08955961942960+0.42%140,500428億4790万-1.84%
12/07968968956956-1.14%104,800426億6936万-2.35%
12/06970972966967-1.02%77,200431億6033万-1.33%
12/05987987969977-1.31%106,600436億666万-0.31%
12/02999999983990-1%135,000441億8689万+1.12%
12/011,0271,0289941,000-2.53%136,600446億3323万+2.25%
11/301,0351,0371,0241,026-0.87%214,700457億9369万+5.12%
11/291,0101,0351,0041,035+2.27%228,000461億9539万+6.48%
11/289951,0159941,012+2.33%305,100451億6883万+4.55%
11/2515:00 株式会社城南進学研究社との業務資本提携に関するお知らせ
11/25992992984989+0.2%74,600441億4226万+2.38%
11/24979991978987+1.02%135,700440億5299万+2.39%
11/22972979969977+0.51%105,200436億666万+1.56%
11/21967974963972+0.52%79,700433億8350万+1.25%
11/18968975963967-0.1%108,400431億6033万+0.83%
11/17963972963968+0.62%38,000432億496万+1.04%
11/16961970960962-0.93%96,800429億3716万+0.42%
11/159709799639710%82,100433億3886万+1.46%
11/149981,013970971+0.94%276,400433億3886万+1.46%
11/1115:30 大規模買付ルール(買収防衛策)の継続に関するお知らせ
11/1115:00 2022年9月期決算短信〔日本基準〕(連結)
11/11988988960962-1.03%121,600429億3716万+0.42%
11/10964975964972-1.02%57,600433億8350万+1.36%
11/09981988978982+0.2%72,800438億2983万+2.4%
11/08964980963980+1.98%127,800437億4056万+2.19%
11/07960961947961+1.05%89,300428億9253万+0.31%
11/04959963950951-1.65%88,500424億4620万-0.73%
11/02970973963967-1.12%76,100431億6033万+1.04%
11/01984985972978-0.31%71,300436億5130万+2.3%
10/31972988970981+1.98%193,300437億8520万+2.83%
10/28953968953962+0.1%249,600429億3716万+0.94%
10/27954966950961+0.42%119,400428億9253万+0.84%
10/26945958945957+1.48%117,800427億1400万+0.53%
10/25940946936943+0.86%86,000420億8913万-1.05%
10/24945945935935-0.53%85,800417億3207万-1.89%
10/21940945939940-0.84%93,000419億5523万-1.57%
10/20930958929948+1.17%161,300423億1230万-0.94%
10/19938945934937-0.43%147,200418億2133万-2.19%
10/18939944936941+0.32%104,700419億9987万-1.88%
10/17941943937938-1.37%110,700418億6597万-2.29%
10/14947959942951+2.04%159,200424億4620万-1.04%
10/13949953932932-2.82%110,900415億9817万-3.22%
10/12937961937959+0.95%106,400428億326万-0.42%
10/11960962947950-2.16%126,100424億157万-1.45%
10/07984989968971-1.42%109,400433億3886万+0.73%
10/06977992977985-0.1%141,000439億6373万+2.07%
10/05975994973986+1.02%224,900440億836万+2.28%
10/04982984962976-0.71%265,200435億6203万+1.24%
10/03968985952983+1.87%215,800438億7446万+2.08%
09/3015:00 株主優待制度の一部変更に関するお知らせ
09/30952975948965+1.37%257,600430億7106万+0.21%
09/29930954923952+1.93%329,900424億9083万-1.14%
09/28934940924934-0.32%581,400416億8743万-3.01%
09/27942945935937+0.21%285,900418億2133万-2.8%
09/26937942928935-0.21%396,300417億3207万-3.21%
09/22949950931937-2.4%305,300418億2133万-3.1%
09/21955960949960+0.21%213,600428億4790万-0.83%
09/20970971958958-0.62%177,600427億5863万-1.03%
09/16960965954964+0.52%414,500430億2643万-0.41%
09/15965968958959-1.84%207,300428億326万-0.72%
09/14970980966977-0.2%151,900436億666万+1.14%
09/13977985975979+0.31%140,800436億9593万+1.45%
09/12970982965976+1.35%145,100435億6203万+1.24%
09/09962969950963-1.03%245,200429億8180万0%
09/08976979968973+0.31%143,500434億2813万+1.14%
09/07975975958970-1.32%133,900432億9423万+1.04%
09/06960985954983+2.93%219,800438億7446万+2.5%
09/05959964951955-0.83%80,800426億2473万-0.31%
09/02969969946963-0.21%370,900429億8180万+0.52%