| 2025 |
| 06/06 | 1,175 | 1,194 | 1,170 | 1,178 | -0.51% | 43,200 | 149億948万 | +5.84% |
| 06/05 | 1,203 | 1,214 | 1,183 | 1,184 | -2.07% | 39,500 | 149億8542万 | +6.67% |
| 06/04 | 1,214 | 1,224 | 1,202 | 1,209 | +0.33% | 39,000 | 153億184万 | +9.21% |
| 06/03 | 1,199 | 1,221 | 1,190 | 1,205 | +0.58% | 84,200 | 152億5121万 | +9.35% |
| 06/02 | 15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 1,185 | 1,206 | 1,182 | 1,198 | +1.35% | 81,700 | 151億6261万 | +9.31% |
| 05/30 | 1,175 | 1,186 | 1,155 | 1,182 | +0.51% | 83,700 | 149億6011万 | +8.24% |
| 05/29 | 1,166 | 1,176 | 1,150 | 1,176 | +1.64% | 98,100 | 148億8417万 | +8.09% |
| 05/28 | 1,144 | 1,157 | 1,132 | 1,157 | +0.96% | 59,800 | 146億4369万 | +6.64% |
| 05/27 | 1,155 | 1,159 | 1,140 | 1,146 | +0.26% | 88,300 | 145億447万 | +6.01% |
| 05/26 | 1,098 | 1,160 | 1,090 | 1,143 | +5.35% | 192,700 | 144億6650万 | +6.52% |
| 05/23 | 1,079 | 1,094 | 1,068 | 1,085 | +1.78% | 74,500 | 137億3242万 | +1.69% |
| 05/22 | 1,084 | 1,084 | 1,063 | 1,066 | -1.57% | 47,100 | 134億7306万 | +0.28% |
| 05/21 | 1,103 | 1,110 | 1,083 | 1,083 | -1.55% | 67,000 | 136億8792万 | +2.27% |
| 05/20 | 1,090 | 1,124 | 1,090 | 1,100 | +1.29% | 127,000 | 139億278万 | +4.17% |
| 05/19 | 1,085 | 1,090 | 1,065 | 1,086 | +0.18% | 82,700 | 137億2584万 | +3.04% |
| 05/16 | 1,064 | 1,090 | 1,057 | 1,084 | +2.65% | 119,000 | 137億56万 | +2.65% |
| 05/15 | 1,054 | 1,075 | 1,054 | 1,056 | +0.48% | 67,700 | 133億4667万 | -0.38% |
| 05/14 | 1,050 | 1,057 | 1,041 | 1,051 | -0.19% | 52,300 | 132億8347万 | -0.76% |
| 05/13 | 1,051 | 1,056 | 1,033 | 1,053 | +0.67% | 99,000 | 133億875万 | -0.94% |
| 05/12 | 1,070 | 1,073 | 1,045 | 1,046 | -1.88% | 96,500 | 132億2028万 | -2.24% |
| 05/09 | 1,059 | 1,074 | 1,059 | 1,066 | +1.43% | 57,400 | 134億7306万 | -1.2% |
| 05/08 | 12:30 リスニング力向上アプリ「シャドテン」、世界で注目のスピーチを続々と教材追加 |
| 05/08 | 1,073 | 1,073 | 1,047 | 1,051 | -2.05% | 244,600 | 132億8347万 | -3.31% |
| 05/07 | 14:00 個人投資家向けオンラインIRイベント「Growth IR Seminar」登壇のお知らせ |
| 05/07 | 1,078 | 1,079 | 1,063 | 1,073 | +0.56% | 54,100 | 135億6153万 | -2.01% |
| 05/02 | 1,077 | 1,087 | 1,062 | 1,067 | -1.66% | 234,300 | 134億8570万 | -3.35% |
| 05/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 05/01 | 1,104 | 1,119 | 1,084 | 1,085 | -1.81% | 106,900 | 137億1320万 | -2.6% |
| 04/30 | 1,096 | 1,110 | 1,083 | 1,105 | +0.82% | 54,000 | 139億6598万 | -1.43% |
| 04/28 | 1,093 | 1,110 | 1,077 | 1,096 | +0.46% | 107,400 | 138億5223万 | -2.66% |
| 04/25 | 1,072 | 1,114 | 1,070 | 1,091 | +2.44% | 182,600 | 137億8903万 | -3.45% |
| 04/24 | 10:30 リスニング力向上アプリ「シャドテン」、Oishii Farm CEO古賀氏によるスピーチ教材を新たに追加 |
| 04/24 | 1,090 | 1,091 | 1,061 | 1,065 | -2.29% | 71,100 | 134億6042万 | -6.08% |
| 04/23 | 19:30 プログリットとHR高等学院、次世代人材育成に向け英語学習カリキュラムを共同開発 |
| 04/23 | 1,090 | 1,092 | 1,070 | 1,090 | +1.87% | 139,200 | 137億7639万 | -4.22% |
| 04/22 | 1,090 | 1,106 | 1,057 | 1,070 | -4.21% | 239,700 | 135億2259万 | -6.14% |
| 04/21 | 1,055 | 1,132 | 1,039 | 1,117 | +6.38% | 659,800 | 141億1657万 | -2.27% |
| 04/18 | 995 | 1,053 | 981 | 1,050 | +10.53% | 846,500 | 132億6983万 | -8.22% |
| 04/17 | 17:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/17 | 981 | 1,019 | 942 | 950 | -3.26% | 1,015,600 | 120億603万 | -17.25% |
| 04/16 | 970 | 991 | 965 | 982 | -0.1% | 195,000 | 124億1045万 | -14.98% |
| 04/15 | 987 | 1,001 | 983 | 983 | -0.41% | 251,300 | 124億2309万 | -15.26% |
| 04/14 | 1,007 | 1,025 | 985 | 987 | -1.99% | 345,100 | 124億7364万 | -15.42% |
| 04/11 | 1,000 | 1,018 | 940 | 1,007 | -3.82% | 1,003,500 | 127億2640万 | -14.15% |
| 04/10 | 11:30 2025年8月期第2四半期決算に関する質疑応答(要旨) |
| 04/10 | 1,116 | 1,140 | 1,045 | 1,047 | -7.67% | 1,179,900 | 132億3191万 | -11.12% |
| 04/09 | 18:15 (訂正)「2025年8月期第2四半期決算説明資料」の一部訂正について |
| 04/09 | 15:30 2025年8月期第2四半期決算説明資料 |
| 04/09 | 15:30 2025年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/09 | 1,135 | 1,158 | 1,076 | 1,134 | -3.98% | 505,500 | 143億3141万 | -4.06% |
| 04/08 | 1,166 | 1,181 | 1,131 | 1,181 | +14.11% | 161,700 | 149億2540万 | 0% |
| 04/07 | 992 | 1,082 | 981 | 1,035 | -9.21% | 231,800 | 130億8026万 | -12.36% |
| 04/04 | 1,215 | 1,226 | 1,090 | 1,140 | -8.21% | 360,100 | 144億724万 | -3.8% |
| 04/03 | 1,200 | 1,247 | 1,182 | 1,242 | -1.43% | 83,500 | 156億9631万 | +4.72% |
| 04/02 | 1,263 | 1,269 | 1,245 | 1,260 | +0.16% | 41,300 | 159億2379万 | +6.51% |
| 04/01 | 1,271 | 1,283 | 1,250 | 1,258 | -1.02% | 71,100 | 158億9852万 | +6.7% |
| 03/31 | 1,246 | 1,275 | 1,234 | 1,271 | -1.09% | 84,100 | 160億6281万 | +8.17% |
| 03/28 | 1,317 | 1,340 | 1,277 | 1,285 | -2.5% | 115,800 | 162億3974万 | +9.83% |
| 03/27 | 1,240 | 1,342 | 1,209 | 1,318 | +4.69% | 245,700 | 166億5679万 | +13.13% |
| 03/26 | 1,234 | 1,266 | 1,226 | 1,259 | +2.03% | 161,900 | 159億1116万 | +8.53% |
| 03/25 | 1,195 | 1,243 | 1,174 | 1,234 | +4.14% | 135,600 | 155億9521万 | +6.47% |
| 03/24 | 1,198 | 1,198 | 1,179 | 1,185 | -0.34% | 45,800 | 149億3862万 | +2.24% |
| 03/21 | 1,178 | 1,200 | 1,167 | 1,189 | +1.36% | 78,200 | 149億8905万 | +2.32% |
| 03/19 | 1,155 | 1,175 | 1,155 | 1,173 | +1.65% | 27,000 | 147億8734万 | +0.77% |
| 03/18 | 1,150 | 1,155 | 1,143 | 1,154 | +0.87% | 21,400 | 145億4782万 | -1.11% |
| 03/17 | 1,148 | 1,149 | 1,135 | 1,144 | +0.88% | 19,700 | 144億2176万 | -2.14% |
| 03/14 | 1,141 | 1,141 | 1,128 | 1,134 | -0.87% | 30,500 | 142億9569万 | -3.24% |
| 03/13 | 1,129 | 1,148 | 1,128 | 1,144 | +2.33% | 36,700 | 144億2176万 | -2.56% |
| 03/12 | 16:00 個人投資家向けIRセミナー登壇のお知らせ |
| 03/12 | 1,129 | 1,137 | 1,114 | 1,118 | -0.97% | 55,600 | 140億9399万 | -5.09% |
| 03/11 | 1,124 | 1,133 | 1,112 | 1,129 | -1.05% | 57,600 | 142億3266万 | -4.32% |
| 03/10 | 1,141 | 1,153 | 1,140 | 1,141 | 0% | 15,400 | 143億8394万 | -3.47% |
| 03/07 | 1,131 | 1,163 | 1,131 | 1,141 | -0.26% | 53,800 | 143億8394万 | -3.55% |
| 03/06 | 1,149 | 1,159 | 1,140 | 1,144 | +0.7% | 56,000 | 144億2176万 | -3.38% |
| 03/05 | 1,120 | 1,141 | 1,117 | 1,136 | +1.43% | 50,600 | 143億2091万 | -4.22% |
| 03/04 | 1,151 | 1,152 | 1,113 | 1,120 | -3.86% | 88,800 | 141億1920万 | -5.64% |
| 03/03 | 1,167 | 1,172 | 1,152 | 1,165 | +1.57% | 58,100 | 146億8649万 | -2.02% |
| 02/28 | 1,140 | 1,163 | 1,103 | 1,147 | -0.86% | 160,300 | 144億5958万 | -3.53% |
| 02/27 | 1,161 | 1,166 | 1,147 | 1,157 | -1.62% | 49,900 | 145億8564万 | -2.85% |
| 02/26 | 1,139 | 1,176 | 1,139 | 1,176 | +3.07% | 96,700 | 148億2516万 | -1.59% |
| 02/25 | 1,130 | 1,173 | 1,120 | 1,141 | -1.64% | 105,400 | 143億8394万 | -4.84% |
| 02/21 | 1,155 | 1,174 | 1,152 | 1,160 | -0.17% | 65,500 | 145億4238万 | -3.65% |
| 02/20 | 1,154 | 1,183 | 1,154 | 1,162 | +0.61% | 129,700 | 145億6745万 | -3.97% |
| 02/19 | 1,177 | 1,194 | 1,140 | 1,155 | -2.45% | 215,100 | 144億7969万 | -4.7% |
| 02/18 | 1,240 | 1,240 | 1,173 | 1,184 | -4.52% | 179,200 | 148億4325万 | -2.15% |
| 02/17 | 1,268 | 1,268 | 1,235 | 1,240 | +0.16% | 105,400 | 155億4530万 | +2.9% |
| 02/14 | 1,256 | 1,267 | 1,238 | 1,238 | -0.96% | 79,700 | 155億2023万 | +3.34% |
| 02/13 | 1,231 | 1,258 | 1,223 | 1,250 | +0.97% | 103,900 | 156億7067万 | +4.78% |
| 02/12 | 1,244 | 1,260 | 1,235 | 1,238 | -1.04% | 73,500 | 155億2023万 | +4.3% |
| 02/10 | 1,235 | 1,267 | 1,235 | 1,251 | +2.37% | 122,300 | 156億8320万 | +6.02% |
| 02/07 | 1,207 | 1,234 | 1,207 | 1,222 | +1.5% | 54,200 | 153億1964万 | +4.27% |
| 02/06 | 1,191 | 1,217 | 1,188 | 1,204 | +1.01% | 104,000 | 150億9398万 | +3.35% |
| 02/05 | 12:00 メタバース教育カンパニーゲシピ株式会社への出資に関して |
| 02/05 | 1,212 | 1,218 | 1,179 | 1,192 | -3.09% | 163,100 | 149億4355万 | +2.94% |
| 02/04 | 1,188 | 1,248 | 1,180 | 1,230 | +4.68% | 163,500 | 154億1993万 | +6.86% |
| 02/03 | 1,177 | 1,185 | 1,162 | 1,175 | -1.18% | 126,100 | 147億3042万 | +2.71% |
| 01/31 | 1,169 | 1,204 | 1,140 | 1,189 | +1.89% | 154,900 | 149億594万 | +4.39% |
| 01/30 | 1,169 | 1,194 | 1,166 | 1,167 | -0.17% | 97,100 | 146億3013万 | +3% |
| 01/29 | 1,168 | 1,200 | 1,164 | 1,169 | -0.6% | 161,800 | 146億5521万 | +3.73% |
| 01/28 | 1,157 | 1,177 | 1,149 | 1,176 | +1.03% | 193,700 | 147億4296万 | +4.91% |
| 01/27 | 1,162 | 1,178 | 1,152 | 1,164 | +0.17% | 245,700 | 145億9252万 | +4.21% |
| 01/24 | 1,181 | 1,204 | 1,162 | 1,162 | -2.02% | 182,800 | 145億6745万 | +4.5% |
| 01/23 | 1,172 | 1,190 | 1,150 | 1,186 | -0.59% | 214,000 | 148億6833万 | +6.94% |
| 01/22 | 1,250 | 1,252 | 1,172 | 1,193 | -5.47% | 332,600 | 149億2530万 | +7.87% |
| 01/21 | 1,266 | 1,266 | 1,213 | 1,262 | -0.94% | 181,700 | 157億8854万 | +14.52% |
| 01/20 | 1,247 | 1,280 | 1,244 | 1,274 | +0.79% | 203,300 | 159億3867万 | +16.24% |
| 01/17 | 1,294 | 1,315 | 1,254 | 1,264 | -3.22% | 438,400 | 158億1357万 | +16.07% |
| 01/16 | 1,218 | 1,319 | 1,200 | 1,306 | +7.22% | 728,400 | 163億3902万 | +20.59% |
| 01/15 | 12:00 2025年8月期第1四半期決算に関する質疑応答(要旨) |
| 01/15 | 1,200 | 1,247 | 1,160 | 1,218 | +12.36% | 1,232,800 | 152億3807万 | +13.3% |
| 01/14 | 15:30 2025年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 15:30 2025年8月期第1四半期決算説明資料 |
| 01/14 | 1,070 | 1,103 | 1,053 | 1,084 | +1.5% | 351,900 | 135億6163万 | +1.03% |
| 01/10 | 1,074 | 1,087 | 1,058 | 1,068 | -0.84% | 115,400 | 133億6146万 | -0.65% |
| 01/09 | 1,090 | 1,090 | 1,063 | 1,077 | -1.91% | 110,300 | 134億7406万 | -0.09% |
