| 2024 |
| 04/19 | 131 | 132 | 129 | 131 | -0.76% | 59,800 | 8億3899万 | -0.76% |
| 04/18 | 130 | 132 | 130 | 132 | +0.76% | 11,500 | 8億4540万 | 0% |
| 04/17 | 131 | 132 | 130 | 131 | 0% | 9,800 | 8億3899万 | -0.76% |
| 04/16 | 131 | 132 | 129 | 131 | 0% | 32,900 | 8億3899万 | -0.76% |
| 04/15 | 133 | 134 | 131 | 131 | -2.96% | 41,600 | 8億3899万 | -0.76% |
| 04/12 | 134 | 136 | 133 | 135 | 0% | 47,000 | 8億6461万 | +2.27% |
| 04/11 | 134 | 136 | 133 | 135 | -0.74% | 8,900 | 8億6461万 | +2.27% |
| 04/10 | 131 | 142 | 130 | 136 | +3.82% | 287,900 | 8億7102万 | +3.03% |
| 04/09 | 133 | 151 | 131 | 131 | -1.5% | 512,600 | 8億3899万 | -0.76% |
| 04/08 | 131 | 133 | 131 | 133 | +0.76% | 7,100 | 8億5180万 | 0% |
| 04/05 | 131 | 132 | 128 | 132 | -0.75% | 42,900 | 8億4540万 | -0.75% |
| 04/04 | 132 | 134 | 131 | 133 | +1.53% | 19,800 | 8億5180万 | 0% |
| 04/03 | 132 | 132 | 131 | 131 | -0.76% | 6,900 | 8億3899万 | -1.5% |
| 04/02 | 134 | 134 | 132 | 132 | -1.49% | 5,800 | 8億4540万 | -0.75% |
| 04/01 | （IR情報）15:00 連結子会社役員異動に関するお知らせ |
| 04/01 | 135 | 135 | 133 | 134 | -0.74% | 14,500 | 8億5821万 | +0.75% |
| 03/29 | 137 | 137 | 133 | 135 | 0% | 31,700 | 8億6461万 | +1.5% |
| 03/28 | 132 | 135 | 131 | 135 | +1.5% | 18,700 | 8億6461万 | +1.5% |
| 03/27 | 134 | 134 | 131 | 133 | 0% | 26,600 | 8億5180万 | 0% |
| 03/26 | （IR情報）15:00 連結子会社及びその子会社(孫会社)の解散及び清算に関するお知らせ |
| 03/26 | 133 | 136 | 131 | 133 | 0% | 46,400 | 8億5180万 | 0% |
| 03/25 | 132 | 134 | 131 | 133 | +2.31% | 19,100 | 8億5180万 | 0% |
| 03/22 | 131 | 131 | 130 | 130 | -0.76% | 7,600 | 8億3259万 | -2.26% |
| 03/21 | 131 | 131 | 130 | 131 | +0.77% | 9,900 | 8億3899万 | -1.5% |
| 03/19 | 129 | 131 | 129 | 130 | 0% | 11,900 | 8億3259万 | -2.26% |
| 03/18 | 130 | 131 | 129 | 130 | +0.78% | 11,700 | 8億3259万 | -2.99% |
| 03/15 | 130 | 131 | 129 | 129 | -0.77% | 31,100 | 8億2619万 | -3.73% |
| 03/14 | 130 | 131 | 129 | 130 | 0% | 32,100 | 8億3259万 | -3.7% |
| 03/13 | 133 | 133 | 130 | 130 | -2.26% | 20,700 | 8億3259万 | -3.7% |
| 03/12 | 132 | 133 | 130 | 133 | +0.76% | 15,900 | 8億5180万 | -2.21% |
| 03/11 | 133 | 133 | 128 | 132 | -0.75% | 101,400 | 8億4540万 | -2.94% |
| 03/08 | 134 | 135 | 133 | 133 | 0% | 53,800 | 8億5180万 | -2.92% |
| 03/07 | 138 | 138 | 133 | 133 | -3.62% | 79,100 | 8億5180万 | -2.92% |
| 03/06 | 137 | 140 | 134 | 138 | +1.47% | 136,300 | 8億8383万 | +0.73% |
| 03/05 | 146 | 146 | 135 | 136 | -7.48% | 335,000 | 8億7102万 | -0.73% |
| 03/04 | （IR情報）13:00 ウィルソン・ラーニング、米国でセールス トレーニング・イネーブルメント業界のトップ20企業に16年連続で選出 |
| 03/04 | 139 | 161 | 137 | 147 | +9.7% | 1,554,500 | 9億4147万 | +6.52% |
| 03/01 | 138 | 144 | 134 | 134 | -1.47% | 193,800 | 8億5821万 | -2.19% |
| 02/29 | 134 | 138 | 131 | 136 | +0.74% | 92,900 | 8億7102万 | -1.45% |
| 02/28 | 133 | 138 | 131 | 135 | +3.05% | 97,700 | 8億6461万 | -2.17% |
| 02/27 | 131 | 131 | 129 | 131 | 0% | 14,000 | 8億3899万 | -5.07% |
| 02/26 | 129 | 131 | 129 | 131 | +0.77% | 18,600 | 8億3899万 | -5.76% |
| 02/22 | 133 | 133 | 128 | 130 | -1.52% | 46,800 | 8億3259万 | -6.47% |
| 02/21 | 135 | 135 | 131 | 132 | -2.22% | 21,500 | 8億4540万 | -5.71% |
| 02/20 | 136 | 136 | 132 | 135 | 0% | 23,700 | 8億6461万 | -3.57% |
| 02/19 | 128 | 135 | 127 | 135 | +4.65% | 104,600 | 8億6461万 | -3.57% |
| 02/16 | 129 | 129 | 125 | 129 | +1.57% | 46,900 | 8億2619万 | -8.51% |
| 02/15 | 138 | 138 | 125 | 127 | -9.29% | 191,800 | 8億1338万 | -9.93% |
| 02/14 | （IR情報）15:00 営業外費用の計上および2024年3月期通期連結業績予想並びに配当予想の修正に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 140 | 141 | 140 | 140 | 0% | 14,300 | 8億9664万 | -1.41% |
| 02/13 | 140 | 142 | 140 | 140 | -0.71% | 11,300 | 8億9664万 | -1.41% |
| 02/09 | 142 | 142 | 141 | 141 | 0% | 9,000 | 9億304万 | -0.7% |
| 02/08 | 142 | 142 | 141 | 141 | -0.7% | 5,100 | 9億304万 | -0.7% |
| 02/07 | 140 | 142 | 140 | 142 | +0.71% | 17,600 | 9億945万 | 0% |
| 02/06 | 142 | 143 | 140 | 141 | -0.7% | 26,100 | 9億304万 | -0.7% |
| 02/05 | 142 | 143 | 141 | 142 | 0% | 5,700 | 9億945万 | -0.7% |
| 02/02 | 143 | 143 | 141 | 142 | 0% | 2,900 | 9億945万 | -0.7% |
| 02/01 | 142 | 142 | 141 | 142 | 0% | 21,500 | 9億945万 | -0.7% |
| 01/31 | 143 | 143 | 141 | 142 | 0% | 4,600 | 9億945万 | -0.7% |
| 01/30 | 142 | 143 | 141 | 142 | +0.71% | 11,000 | 9億945万 | -0.7% |
| 01/29 | 142 | 143 | 141 | 141 | 0% | 17,000 | 9億304万 | -1.4% |
| 01/26 | 142 | 143 | 141 | 141 | -1.4% | 10,500 | 9億304万 | -1.4% |
| 01/25 | 144 | 144 | 142 | 143 | 0% | 4,500 | 9億1585万 | 0% |
| 01/24 | 142 | 144 | 142 | 143 | -0.69% | 8,300 | 9億1585万 | 0% |
| 01/23 | 144 | 144 | 140 | 144 | +0.7% | 70,100 | 9億2225万 | +0.7% |
| 01/22 | 143 | 149 | 142 | 143 | +2.14% | 118,500 | 9億1585万 | 0% |
| 01/19 | 143 | 143 | 140 | 140 | -1.41% | 51,700 | 8億9664万 | -2.78% |
| 01/18 | 142 | 143 | 141 | 142 | 0% | 24,300 | 9億945万 | -1.39% |
| 01/17 | 143 | 145 | 142 | 142 | -0.7% | 10,400 | 9億945万 | -1.39% |
| 01/16 | 143 | 146 | 143 | 143 | 0% | 18,800 | 9億1585万 | -0.69% |
| 01/15 | 142 | 145 | 141 | 143 | +2.14% | 58,700 | 9億1585万 | -0.69% |
| 01/12 | 141 | 143 | 140 | 140 | -2.1% | 75,800 | 8億9664万 | -2.78% |
| 01/11 | 143 | 143 | 141 | 143 | 0% | 14,600 | 9億1585万 | -0.69% |
| 01/10 | （5%ルール）SBI証券（2.21%） |
| 01/10 | 143 | 144 | 141 | 143 | -0.69% | 20,400 | 9億1585万 | -0.69% |
| 01/09 | 142 | 144 | 142 | 144 | +1.41% | 12,600 | 9億2225万 | -0.69% |
| 01/05 | 144 | 146 | 142 | 142 | -2.74% | 50,100 | 9億945万 | -2.07% |
| 01/04 | 142 | 147 | 140 | 146 | +1.39% | 44,100 | 9億3506万 | +0.69% |
| 2023 |
| 12/29 | 143 | 144 | 142 | 144 | 0% | 13,700 | 9億2225万 | -0.69% |
| 12/28 | 143 | 145 | 141 | 144 | +0.7% | 64,900 | 9億2225万 | -0.69% |
| 12/27 | 142 | 144 | 141 | 143 | +1.42% | 265,300 | 9億1585万 | -1.38% |
| 12/26 | 142 | 143 | 140 | 141 | -0.7% | 27,200 | 9億304万 | -2.76% |
| 12/25 | 142 | 144 | 141 | 142 | 0% | 263,900 | 9億945万 | -2.07% |
| 12/22 | 142 | 144 | 142 | 142 | -1.39% | 35,100 | 9億945万 | -2.07% |
| 12/21 | 142 | 145 | 142 | 144 | -0.69% | 60,700 | 9億2225万 | -0.69% |
| 12/20 | 145 | 146 | 142 | 145 | -0.68% | 56,200 | 9億2866万 | +0.69% |
| 12/19 | 142 | 146 | 142 | 146 | +2.1% | 21,300 | 9億3506万 | +1.39% |
| 12/18 | 142 | 144 | 142 | 143 | 0% | 11,800 | 9億1585万 | -0.69% |
| 12/15 | 144 | 146 | 143 | 143 | -2.05% | 67,900 | 9億1585万 | -0.69% |
| 12/14 | 151 | 152 | 142 | 146 | -3.95% | 137,000 | 9億3506万 | +1.39% |
| 12/13 | 147 | 153 | 147 | 152 | +2.7% | 112,100 | 9億7349万 | +6.29% |
| 12/12 | 146 | 151 | 146 | 148 | +2.07% | 131,000 | 9億4787万 | +3.5% |
| 12/11 | 148 | 154 | 144 | 145 | -1.36% | 159,000 | 9億2866万 | +1.4% |
| 12/08 | 143 | 155 | 142 | 147 | +1.38% | 393,500 | 9億4147万 | +2.8% |
| 12/07 | 146 | 146 | 143 | 145 | 0% | 6,400 | 9億2866万 | +1.4% |
| 12/06 | 144 | 146 | 141 | 145 | +0.69% | 62,300 | 9億2866万 | +2.11% |
| 12/05 | 144 | 145 | 143 | 144 | 0% | 8,900 | 9億2225万 | +1.41% |
| 12/04 | 142 | 144 | 142 | 144 | +0.7% | 7,300 | 9億2225万 | +1.41% |
| 12/01 | 145 | 146 | 142 | 143 | -2.05% | 27,000 | 9億1585万 | +0.7% |
| 11/30 | 145 | 147 | 144 | 146 | -0.68% | 19,900 | 9億3506万 | +2.82% |
| 11/29 | 145 | 147 | 145 | 147 | 0% | 21,900 | 9億4147万 | +4.26% |
| 11/28 | 143 | 148 | 142 | 147 | +2.8% | 65,000 | 9億4147万 | +4.26% |
| 11/27 | 144 | 144 | 143 | 143 | -0.69% | 2,400 | 9億1585万 | +1.42% |
| 11/24 | 142 | 144 | 142 | 144 | +1.41% | 8,500 | 9億2225万 | +2.13% |
| 11/22 | 144 | 145 | 142 | 142 | -1.39% | 15,500 | 9億945万 | +0.71% |
