2023 |
02/01 | 975 | 985 | 972 | 972 | -0.21% | 52,500 | 433億8350万 | +4.07% |
01/31 | 970 | 976 | 968 | 974 | +0.52% | 65,000 | 434億7276万 | +4.51% |
01/30 | 972 | 975 | 966 | 969 | +0.1% | 74,700 | 432億4960万 | +4.31% |
01/27 | 980 | 983 | 967 | 968 | -1.33% | 79,400 | 432億496万 | +4.42% |
01/26 | 975 | 982 | 970 | 981 | +1.34% | 130,100 | 437億8520万 | +6.05% |
01/25 | 968 | 972 | 963 | 968 | +0.21% | 64,200 | 432億496万 | +4.88% |
01/24 | 965 | 973 | 960 | 966 | +0.84% | 119,500 | 431億1570万 | +4.77% |
01/23 | 947 | 962 | 941 | 958 | +2.02% | 165,200 | 427億5863万 | +4.02% |
01/20 | 937 | 944 | 935 | 939 | +0.32% | 80,100 | 419億1060万 | +1.84% |
01/19 | 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 |
01/19 | 928 | 939 | 927 | 936 | +0.54% | 81,600 | 417億7670万 | +1.41% |
01/18 | 921 | 932 | 919 | 931 | +1.75% | 67,800 | 415億5353万 | +0.76% |
01/17 | 913 | 922 | 910 | 915 | +0.44% | 91,600 | 408億3940万 | -1.08% |
01/16 | 901 | 915 | 900 | 911 | +0.89% | 63,300 | 406億6087万 | -1.73% |
01/13 | 910 | 917 | 903 | 903 | -0.99% | 100,500 | 403億380万 | -2.8% |
01/12 | 924 | 926 | 910 | 912 | -1.3% | 86,400 | 407億550万 | -2.04% |
01/11 | 919 | 927 | 919 | 924 | +1.43% | 43,700 | 412億4110万 | -1.07% |
01/10 | 926 | 926 | 910 | 911 | -0.44% | 64,200 | 406億6087万 | -2.77% |
01/06 | 912 | 919 | 905 | 915 | +0.66% | 88,300 | 408億3940万 | -2.66% |
01/05 | 914 | 914 | 903 | 909 | 0% | 83,300 | 405億7160万 | -3.81% |
01/04 | 931 | 934 | 908 | 909 | -2.15% | 85,600 | 405億7160万 | -4.32% |
2022 |
12/30 | 923 | 940 | 923 | 929 | +0.65% | 76,900 | 414億6427万 | -2.62% |
12/29 | 909 | 925 | 905 | 923 | +1.32% | 91,500 | 411億9647万 | -3.45% |
12/28 | 912 | 913 | 907 | 911 | -0.11% | 153,300 | 406億6087万 | -5.01% |
12/27 | 907 | 914 | 905 | 912 | +0.33% | 135,300 | 407億550万 | -5.1% |
12/26 | 933 | 933 | 903 | 909 | +0.22% | 156,900 | 405億7160万 | -5.71% |
12/23 | 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 |
12/23 | 913 | 915 | 903 | 907 | -0.77% | 80,800 | 404億8234万 | -6.11% |
12/22 | 912 | 919 | 907 | 914 | +0.99% | 140,800 | 407億9477万 | -5.68% |
12/21 | 918 | 919 | 898 | 905 | -1.84% | 176,100 | 403億9307万 | -6.8% |
12/20 | 943 | 943 | 914 | 922 | -1.71% | 163,500 | 411億5183万 | -5.24% |
12/19 | 938 | 942 | 933 | 938 | +0.32% | 103,500 | 418億6597万 | -3.79% |
12/16 | 951 | 951 | 935 | 935 | -2.4% | 245,600 | 417億3207万 | -4.2% |
12/15 | 960 | 963 | 955 | 958 | -0.52% | 71,400 | 427億5863万 | -2.04% |
12/14 | 969 | 969 | 959 | 963 | -0.21% | 107,300 | 429億8180万 | -1.63% |
12/13 | 964 | 966 | 962 | 965 | +0.21% | 101,300 | 430億7106万 | -1.43% |
12/12 | 965 | 969 | 958 | 963 | -0.62% | 104,800 | 429億8180万 | -1.63% |
12/09 | 975 | 975 | 964 | 969 | +0.94% | 147,400 | 432億4960万 | -1.02% |
12/08 | 955 | 961 | 942 | 960 | +0.42% | 140,500 | 428億4790万 | -1.84% |
12/07 | 968 | 968 | 956 | 956 | -1.14% | 104,800 | 426億6936万 | -2.35% |
12/06 | 970 | 972 | 966 | 967 | -1.02% | 77,200 | 431億6033万 | -1.33% |
12/05 | 987 | 987 | 969 | 977 | -1.31% | 106,600 | 436億666万 | -0.31% |
12/02 | 999 | 999 | 983 | 990 | -1% | 135,000 | 441億8689万 | +1.12% |
12/01 | 1,027 | 1,028 | 994 | 1,000 | -2.53% | 136,600 | 446億3323万 | +2.25% |
11/30 | 1,035 | 1,037 | 1,024 | 1,026 | -0.87% | 214,700 | 457億9369万 | +5.12% |
11/29 | 1,010 | 1,035 | 1,004 | 1,035 | +2.27% | 228,000 | 461億9539万 | +6.48% |
11/28 | 995 | 1,015 | 994 | 1,012 | +2.33% | 305,100 | 451億6883万 | +4.55% |
11/25 | 15:00 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 |
11/25 | 992 | 992 | 984 | 989 | +0.2% | 74,600 | 441億4226万 | +2.38% |
11/24 | 979 | 991 | 978 | 987 | +1.02% | 135,700 | 440億5299万 | +2.39% |
11/22 | 972 | 979 | 969 | 977 | +0.51% | 105,200 | 436億666万 | +1.56% |
11/21 | 967 | 974 | 963 | 972 | +0.52% | 79,700 | 433億8350万 | +1.25% |
11/18 | 968 | 975 | 963 | 967 | -0.1% | 108,400 | 431億6033万 | +0.83% |
11/17 | 963 | 972 | 963 | 968 | +0.62% | 38,000 | 432億496万 | +1.04% |
11/16 | 961 | 970 | 960 | 962 | -0.93% | 96,800 | 429億3716万 | +0.42% |
11/15 | 970 | 979 | 963 | 971 | 0% | 82,100 | 433億3886万 | +1.46% |
11/14 | 998 | 1,013 | 970 | 971 | +0.94% | 276,400 | 433億3886万 | +1.46% |
11/11 | 15:30 大規模買付ルール(買収防衛策)の継続に関するお知らせ |
11/11 | 15:00 2022年9月期決算短信〔日本基準〕(連結) |
11/11 | 988 | 988 | 960 | 962 | -1.03% | 121,600 | 429億3716万 | +0.42% |
11/10 | 964 | 975 | 964 | 972 | -1.02% | 57,600 | 433億8350万 | +1.36% |
11/09 | 981 | 988 | 978 | 982 | +0.2% | 72,800 | 438億2983万 | +2.4% |
11/08 | 964 | 980 | 963 | 980 | +1.98% | 127,800 | 437億4056万 | +2.19% |
11/07 | 960 | 961 | 947 | 961 | +1.05% | 89,300 | 428億9253万 | +0.31% |
11/04 | 959 | 963 | 950 | 951 | -1.65% | 88,500 | 424億4620万 | -0.73% |
11/02 | 970 | 973 | 963 | 967 | -1.12% | 76,100 | 431億6033万 | +1.04% |
11/01 | 984 | 985 | 972 | 978 | -0.31% | 71,300 | 436億5130万 | +2.3% |
10/31 | 972 | 988 | 970 | 981 | +1.98% | 193,300 | 437億8520万 | +2.83% |
10/28 | 953 | 968 | 953 | 962 | +0.1% | 249,600 | 429億3716万 | +0.94% |
10/27 | 954 | 966 | 950 | 961 | +0.42% | 119,400 | 428億9253万 | +0.84% |
10/26 | 945 | 958 | 945 | 957 | +1.48% | 117,800 | 427億1400万 | +0.53% |
10/25 | 940 | 946 | 936 | 943 | +0.86% | 86,000 | 420億8913万 | -1.05% |
10/24 | 945 | 945 | 935 | 935 | -0.53% | 85,800 | 417億3207万 | -1.89% |
10/21 | 940 | 945 | 939 | 940 | -0.84% | 93,000 | 419億5523万 | -1.57% |
10/20 | 930 | 958 | 929 | 948 | +1.17% | 161,300 | 423億1230万 | -0.94% |
10/19 | 938 | 945 | 934 | 937 | -0.43% | 147,200 | 418億2133万 | -2.19% |
10/18 | 939 | 944 | 936 | 941 | +0.32% | 104,700 | 419億9987万 | -1.88% |
10/17 | 941 | 943 | 937 | 938 | -1.37% | 110,700 | 418億6597万 | -2.29% |
10/14 | 947 | 959 | 942 | 951 | +2.04% | 159,200 | 424億4620万 | -1.04% |
10/13 | 949 | 953 | 932 | 932 | -2.82% | 110,900 | 415億9817万 | -3.22% |
10/12 | 937 | 961 | 937 | 959 | +0.95% | 106,400 | 428億326万 | -0.42% |
10/11 | 960 | 962 | 947 | 950 | -2.16% | 126,100 | 424億157万 | -1.45% |
10/07 | 984 | 989 | 968 | 971 | -1.42% | 109,400 | 433億3886万 | +0.73% |
10/06 | 977 | 992 | 977 | 985 | -0.1% | 141,000 | 439億6373万 | +2.07% |
10/05 | 975 | 994 | 973 | 986 | +1.02% | 224,900 | 440億836万 | +2.28% |
10/04 | 982 | 984 | 962 | 976 | -0.71% | 265,200 | 435億6203万 | +1.24% |
10/03 | 968 | 985 | 952 | 983 | +1.87% | 215,800 | 438億7446万 | +2.08% |
09/30 | 15:00 株主優待制度の一部変更に関するお知らせ |
09/30 | 952 | 975 | 948 | 965 | +1.37% | 257,600 | 430億7106万 | +0.21% |
09/29 | 930 | 954 | 923 | 952 | +1.93% | 329,900 | 424億9083万 | -1.14% |
09/28 | 934 | 940 | 924 | 934 | -0.32% | 581,400 | 416億8743万 | -3.01% |
09/27 | 942 | 945 | 935 | 937 | +0.21% | 285,900 | 418億2133万 | -2.8% |
09/26 | 937 | 942 | 928 | 935 | -0.21% | 396,300 | 417億3207万 | -3.21% |
09/22 | 949 | 950 | 931 | 937 | -2.4% | 305,300 | 418億2133万 | -3.1% |
09/21 | 955 | 960 | 949 | 960 | +0.21% | 213,600 | 428億4790万 | -0.83% |
09/20 | 970 | 971 | 958 | 958 | -0.62% | 177,600 | 427億5863万 | -1.03% |
09/16 | 960 | 965 | 954 | 964 | +0.52% | 414,500 | 430億2643万 | -0.41% |
09/15 | 965 | 968 | 958 | 959 | -1.84% | 207,300 | 428億326万 | -0.72% |
09/14 | 970 | 980 | 966 | 977 | -0.2% | 151,900 | 436億666万 | +1.14% |
09/13 | 977 | 985 | 975 | 979 | +0.31% | 140,800 | 436億9593万 | +1.45% |
09/12 | 970 | 982 | 965 | 976 | +1.35% | 145,100 | 435億6203万 | +1.24% |
09/09 | 962 | 969 | 950 | 963 | -1.03% | 245,200 | 429億8180万 | 0% |
09/08 | 976 | 979 | 968 | 973 | +0.31% | 143,500 | 434億2813万 | +1.14% |
09/07 | 975 | 975 | 958 | 970 | -1.32% | 133,900 | 432億9423万 | +1.04% |
09/06 | 960 | 985 | 954 | 983 | +2.93% | 219,800 | 438億7446万 | +2.5% |
09/05 | 959 | 964 | 951 | 955 | -0.83% | 80,800 | 426億2473万 | -0.31% |