| 2026 |
| 06/02 | 506 | 507 | 498 | 505 | -0.39% | 9,500 | 21億4205万 | -16.53% |
| 06/01 | 531 | 531 | 505 | 507 | -2.69% | 8,600 | 21億5054万 | -17.29% |
| 05/29 | 542 | 542 | 521 | 521 | -3.87% | 6,900 | 22億992万 | -16.24% |
| 05/27 | 560 | 580 | 536 | 542 | -3.39% | 5,900 | 22億9900万 | -13.83% |
| 05/26 | 564 | 568 | 560 | 561 | +1.26% | 3,100 | 23億7959万 | -11.93% |
| 05/25 | 613 | 613 | 553 | 554 | -4.97% | 9,400 | 23億4990万 | -13.84% |
| 05/22 | 558 | 600 | 558 | 583 | +4.11% | 5,700 | 24億7291万 | -10.17% |
| 05/21 | 542 | 589 | 534 | 560 | +4.67% | 13,000 | 23億7535万 | -14.5% |
| 05/20 | 535 | 543 | 520 | 535 | -0.93% | 11,600 | 22億6930万 | -19.06% |
| 05/19 | 533 | 555 | 510 | 540 | +10.88% | 29,500 | 22億9051万 | -19.28% |
| 05/18 | 486 | 505 | 486 | 487 | -16.75% | 72,100 | 20億6570万 | -28.06% |
| 05/15 | （IR情報）16:00 2026年９月期第２四半期決算説明動画公開のお知らせ |
| 05/15 | （IR情報）15:30 役員報酬の減額に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 上期連結業績予想と実績との差異、通期連結業績予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/15 | 632 | 632 | 583 | 585 | -7.44% | 7,100 | 24億8139万 | -14.85% |
| 05/14 | 630 | 645 | 601 | 632 | +1.77% | 13,200 | 26億8075万 | -8.93% |
| 05/13 | 579 | 647 | 575 | 621 | +6.88% | 15,600 | 26億3409万 | -11.16% |
| 05/12 | 650 | 650 | 581 | 581 | -10.62% | 22,600 | 24億6442万 | -17.47% |
| 05/11 | 646 | 660 | 641 | 650 | +1.09% | 5,900 | 27億5710万 | -8.58% |
| 05/08 | 660 | 665 | 642 | 643 | -4.88% | 15,200 | 27億2741万 | -10.07% |
| 05/07 | 687 | 700 | 675 | 676 | -0.59% | 9,100 | 28億6738万 | -5.98% |
| 05/01 | 693 | 694 | 674 | 680 | +1.04% | 5,500 | 28億8435万 | -5.82% |
| 04/30 | 673 | 683 | 673 | 673 | 0% | 3,100 | 28億5466万 | -7.17% |
| 04/28 | 673 | 683 | 673 | 673 | -0.44% | 5,400 | 28億5466万 | -7.55% |
| 04/27 | 684 | 698 | 676 | 676 | -4.65% | 8,100 | 28億6738万 | -7.52% |
| 04/24 | 729 | 729 | 691 | 709 | -1.39% | 30,000 | 30億736万 | -3.27% |
| 04/23 | 709 | 719 | 706 | 719 | +1.84% | 4,100 | 30億4978万 | -2.18% |
| 04/22 | 711 | 711 | 705 | 706 | -1.26% | 5,100 | 29億9464万 | -4.21% |
| 04/21 | 728 | 739 | 715 | 715 | -0.97% | 4,400 | 30億3281万 | -2.99% |
| 04/20 | 728 | 740 | 716 | 722 | +1.26% | 2,900 | 30億6250万 | -2.17% |
| 04/17 | 715 | 718 | 712 | 713 | -0.97% | 5,300 | 30億2433万 | -3.39% |
| 04/16 | 717 | 729 | 711 | 720 | +0.56% | 3,800 | 30億5402万 | -2.44% |
| 04/15 | 731 | 738 | 716 | 716 | 0% | 3,000 | 30億3705万 | -2.98% |
| 04/14 | （IR情報）15:30 日本経済新聞社とコーチング資格事業開始のお知らせ |
| 04/14 | 712 | 735 | 701 | 716 | -0.97% | 3,100 | 30億3705万 | -2.98% |
| 04/13 | 718 | 723 | 710 | 723 | +0.28% | 8,400 | 30億6674万 | -2.03% |
| 04/10 | 732 | 742 | 720 | 721 | -1.37% | 6,900 | 30億5826万 | -2.44% |
| 04/09 | 740 | 740 | 731 | 731 | -1.08% | 5,500 | 31億68万 | -1.35% |
| 04/08 | 731 | 754 | 731 | 739 | 0% | 2,500 | 31億3461万 | -0.27% |
| 04/07 | 754 | 765 | 732 | 739 | -1.99% | 3,300 | 31億3461万 | -0.54% |
| 04/06 | 772 | 772 | 750 | 754 | -0.92% | 4,400 | 31億9824万 | +1.07% |
| 04/03 | 750 | 767 | 750 | 761 | +1.2% | 3,300 | 32億2793万 | +1.6% |
| 04/02 | 769 | 769 | 750 | 752 | -1.05% | 4,600 | 31億8975万 | +0.13% |
| 04/01 | 737 | 760 | 737 | 760 | +3.4% | 9,200 | 32億2369万 | +0.8% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 747 | 747 | 723 | 735 | -1.61% | 5,800 | 31億1764万 | -2.78% |
| 03/30 | 700 | 747 | 700 | 747 | -1.71% | 10,200 | 10億5618万 | -1.58% |
| 03/27 | 743 | 760 | 733 | 760 | +2.15% | 9,600 | 32億2369万 | -0.39% |
| 03/26 | 759 | 759 | 744 | 744 | -1.59% | 8,700 | 31億5582万 | -2.75% |
| 03/25 | 759 | 759 | 734 | 756 | +1.8% | 12,300 | 32億672万 | -1.56% |
| 03/24 | 734 | 747 | 734 | 743 | +1.87% | 2,700 | 31億5016万 | -4.05% |
| 03/23 | 711 | 745 | 711 | 729 | -4.16% | 27,900 | 30億9219万 | -6.54% |
| 03/19 | 744 | 761 | 744 | 761 | +0.66% | 4,800 | 32億2651万 | -3.1% |
| 03/18 | 740 | 773 | 725 | 756 | +4.47% | 12,300 | 32億531万 | -4.1% |
| 03/17 | 722 | 730 | 722 | 723 | +0.37% | 3,900 | 30億6816万 | -8.44% |
| 03/16 | 720 | 733 | 719 | 721 | -1.28% | 7,200 | 30億5685万 | -9.24% |
| 03/13 | 728 | 730 | 728 | 730 | +0.69% | 1,500 | 30億9644万 | -8.52% |
| 03/12 | 735 | 735 | 719 | 725 | +0.93% | 3,300 | 30億7523万 | -9.49% |
| 03/11 | 726 | 726 | 717 | 718 | +0.7% | 9,000 | 30億4695万 | -10.77% |
| 03/10 | （IR情報）16:00 当社の「その他の関係会社」の決算に関するお知らせ |
| 03/10 | 723 | 738 | 711 | 713 | +0.47% | 7,800 | 30億2574万 | -11.93% |
| 03/09 | 737 | 737 | 709 | 710 | -5.79% | 27,000 | 30億1160万 | -12.99% |
| 03/06 | 749 | 754 | 737 | 754 | +0.13% | 10,800 | 31億9682万 | -8.42% |
| 03/05 | 757 | 759 | 748 | 753 | +1.71% | 16,200 | 31億9258万 | -8.99% |
| 03/04 | 750 | 757 | 734 | 740 | -7.5% | 58,500 | 31億3885万 | -10.95% |
| 03/03 | 802 | 803 | 787 | 800 | -0.25% | 15,900 | 33億9336万 | -4.19% |
| 03/02 | 821 | 826 | 802 | 802 | -2.55% | 23,400 | 34億184万 | -4.18% |
| 02/27 | 829 | 829 | 821 | 823 | -0.76% | 5,400 | 34億9091万 | -1.91% |
| 02/26 | 830 | 830 | 814 | 829 | +1.97% | 12,600 | 35億1778万 | -1.15% |
| 02/25 | 824 | 832 | 810 | 813 | +0.41% | 18,000 | 34億4991万 | -3.17% |
| 02/24 | 827 | 828 | 810 | 810 | -1.98% | 16,500 | 34億3577万 | -3.69% |
| 02/20 | 825 | 827 | 819 | 826 | -0.04% | 9,600 | 35億505万 | -1.86% |
| 02/19 | 821 | 835 | 816 | 827 | +0.73% | 19,500 | 35億647万 | -1.82% |
| 02/18 | 820 | 847 | 805 | 821 | +0.29% | 19,500 | 34億8102万 | -2.76% |
| 02/17 | （IR情報）11:30 2026年９月期第１四半期決算説明動画公開のお知らせ |
| 02/17 | 917 | 920 | 818 | 818 | -9.88% | 36,900 | 34億7112万 | -3.16% |
| 02/16 | 737 | 920 | 737 | 908 | +2.37% | 259,200 | 38億5146万 | +7.33% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:30 株式分割及び定款の一部変更、配当予想の修正(増配)並びに株主優待制度の変更(拡充)に関するお知らせ |
| 02/13 | 838 | 893 | 824 | 887 | +2.39% | 43,200 | 37億6238万 | +5.22% |
| 02/12 | 802 | 866 | 802 | 866 | +5.78% | 27,000 | 36億7472万 | +2.89% |
| 02/10 | 804 | 844 | 804 | 819 | +1.91% | 12,300 | 34億7395万 | -2.62% |
| 02/09 | 822 | 828 | 804 | 804 | -2.15% | 4,800 | 34億891万 | -4.55% |
| 02/06 | 815 | 832 | 812 | 821 | -1.2% | 6,000 | 34億8384万 | -2.69% |
| 02/05 | 801 | 831 | 793 | 831 | +3.79% | 36,000 | 35億2626万 | -1.73% |
| 02/04 | 835 | 837 | 801 | 801 | -4.22% | 22,200 | 33億9760万 | -5.43% |
| 02/03 | （IR情報）16:30 「コーチング伴走型」人材紹介事業開始のお知らせ |
| 02/03 | 843 | 845 | 809 | 836 | -0.79% | 18,600 | 35億4747万 | -1.49% |
| 02/02 | 849 | 857 | 843 | 843 | -2.28% | 8,400 | 35億7575万 | -0.71% |
| 01/30 | 873 | 873 | 863 | 863 | -0.54% | 3,000 | 36億5917万 | +1.61% |
| 01/29 | 867 | 874 | 857 | 867 | +0.27% | 8,700 | 36億7896万 | +2.4% |
| 01/28 | 856 | 865 | 855 | 865 | +1.21% | 21,300 | 36億6907万 | +2.37% |
| 01/27 | 851 | 856 | 840 | 855 | +0.47% | 10,200 | 36億2523万 | +1.38% |
| 01/26 | 843 | 853 | 843 | 851 | +0.87% | 45,600 | 36億827万 | +1.15% |
| 01/23 | 853 | 853 | 843 | 843 | -0.16% | 3,600 | 35億7716万 | +0.4% |
| 01/22 | 833 | 859 | 833 | 845 | +1.36% | 9,900 | 35億8054万 | +0.8% |
| 01/21 | 851 | 851 | 833 | 833 | -1.34% | 3,900 | 35億3250万 | -0.44% |
| 01/20 | 833 | 845 | 833 | 845 | +1.97% | 9,600 | 35億8054万 | +1.16% |
| 01/19 | 840 | 840 | 828 | 828 | -1.43% | 10,200 | 35億1130万 | -0.68% |
| 01/16 | 844 | 846 | 840 | 840 | -0.47% | 8,400 | 35億6217万 | +0.64% |
| 01/15 | 844 | 844 | 841 | 844 | -1.25% | 11,400 | 35億7912万 | +1% |
| 01/14 | 847 | 855 | 847 | 855 | -0.16% | 600 | 36億2434万 | +2.27% |
| 01/13 | 848 | 856 | 848 | 856 | +2.07% | 6,300 | 36億2999万 | +2.43% |
| 01/09 | 850 | 850 | 839 | 839 | -0.2% | 3,900 | 35億5652万 | +0.6% |
| 01/08 | 847 | 847 | 841 | 841 | -1.45% | 5,100 | 35億6358万 | +0.92% |
| 01/07 | 859 | 859 | 847 | 853 | +0.67% | 4,500 | 36億1586万 | +2.4% |
| 01/06 | 869 | 869 | 847 | 847 | -0.59% | 5,700 | 35億9184万 | +2.09% |
| 01/05 | （5%ルール）細川馨（2.12%）コーチ・エフ（28.46%） |
| 01/05 | 862 | 862 | 842 | 852 | +0.04% | 6,300 | 36億1304万 | +3.06% |
| 2025 |
| 12/30 | 854 | 861 | 840 | 852 | -0.74% | 9,600 | 36億1162万 | +3.4% |
| 12/29 | 872 | 910 | 858 | 858 | -1.57% | 15,600 | 36億3847万 | +4.8% |
| 12/25 | （IR情報）17:30 事業計画及び成長可能性に関する事項 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
