| 2024 |
| 04/25 | 244 | 245 | 243 | 244 | 0% | 12,400 | 48億8756万 | -3.17% |
| 04/24 | 245 | 246 | 243 | 244 | -0.41% | 26,300 | 48億8756万 | -3.56% |
| 04/23 | 245 | 246 | 244 | 245 | +0.41% | 6,400 | 49億759万 | -3.54% |
| 04/22 | 244 | 246 | 244 | 244 | 0% | 7,100 | 48億8756万 | -4.31% |
| 04/19 | 245 | 246 | 244 | 244 | -0.41% | 13,200 | 48億8756万 | -5.06% |
| 04/18 | 245 | 246 | 245 | 245 | 0% | 4,100 | 49億759万 | -5.04% |
| 04/17 | 245 | 246 | 245 | 245 | 0% | 20,000 | 49億759万 | -5.41% |
| 04/16 | 246 | 247 | 245 | 245 | -0.41% | 7,500 | 49億759万 | -5.77% |
| 04/15 | 245 | 247 | 245 | 246 | +0.41% | 13,500 | 49億2762万 | -5.75% |
| 04/12 | 245 | 246 | 245 | 245 | 0% | 9,100 | 49億759万 | -6.49% |
| 04/11 | 246 | 247 | 245 | 245 | -0.41% | 10,500 | 49億759万 | -6.84% |
| 04/10 | 247 | 248 | 246 | 246 | 0% | 10,400 | 49億2762万 | -6.82% |
| 04/09 | 247 | 247 | 245 | 246 | 0% | 10,000 | 49億2762万 | -7.17% |
| 04/08 | 246 | 249 | 244 | 246 | 0% | 28,400 | 49億2762万 | -7.52% |
| 04/05 | 247 | 251 | 246 | 246 | -0.4% | 19,300 | 49億2762万 | -7.87% |
| 04/04 | 247 | 249 | 247 | 247 | 0% | 10,700 | 49億4765万 | -7.84% |
| 04/03 | 249 | 249 | 245 | 247 | -1.2% | 25,000 | 49億4765万 | -8.18% |
| 04/02 | （IR情報）17:00 連結子会社の保有する有価証券の評価損発生に関するお知らせ |
| 04/02 | 256 | 257 | 250 | 250 | -2.34% | 27,800 | 50億775万 | -7.06% |
| 04/01 | 258 | 259 | 256 | 256 | -1.16% | 18,700 | 51億2793万 | -5.19% |
| 03/29 | （IR情報）16:00 賃貸用不動産の保有目的の変更に関するお知らせ |
| 03/29 | 257 | 260 | 257 | 259 | +0.39% | 30,100 | 51億8802万 | -4.07% |
| 03/28 | 256 | 260 | 256 | 258 | -1.53% | 123,800 | 51億6799万 | -4.8% |
| 03/27 | 278 | 278 | 262 | 262 | -5.76% | 344,300 | 52億4812万 | -3.32% |
| 03/26 | 280 | 280 | 278 | 278 | -0.71% | 53,400 | 55億6861万 | +2.58% |
| 03/25 | 278 | 280 | 278 | 280 | +0.72% | 38,600 | 56億868万 | +3.7% |
| 03/22 | 278 | 278 | 275 | 278 | +1.09% | 23,800 | 55億6861万 | +2.96% |
| 03/21 | （IR情報）16:00 子会社の設立及び新たな事業の開始に関するお知らせ |
| 03/21 | 277 | 277 | 275 | 275 | -0.36% | 32,800 | 55億852万 | +2.23% |
| 03/19 | 276 | 276 | 275 | 276 | 0% | 15,100 | 55億2855万 | +2.99% |
| 03/18 | 275 | 276 | 274 | 276 | +0.73% | 14,200 | 55億2855万 | +2.99% |
| 03/15 | 276 | 276 | 273 | 274 | 0% | 14,300 | 54億8849万 | +2.62% |
| 03/14 | （5%ルール）学研 HD（12.98%） |
| 03/14 | 275 | 275 | 273 | 274 | -0.36% | 12,700 | 54億8849万 | +3.01% |
| 03/13 | 276 | 277 | 275 | 275 | 0% | 13,200 | 55億852万 | +3.77% |
| 03/12 | 275 | 275 | 273 | 275 | +0.73% | 10,600 | 55億852万 | +3.77% |
| 03/11 | 274 | 274 | 272 | 273 | +0.74% | 15,300 | 54億6846万 | +3.41% |
| 03/08 | 273 | 273 | 271 | 271 | 0% | 13,200 | 54億2840万 | +3.04% |
| 03/07 | 271 | 272 | 271 | 271 | 0% | 13,400 | 54億2840万 | +3.04% |
| 03/06 | 269 | 271 | 269 | 271 | +0.74% | 16,600 | 54億2840万 | +3.44% |
| 03/05 | 268 | 270 | 267 | 269 | +0.37% | 8,800 | 53億8833万 | +3.07% |
| 03/04 | 269 | 269 | 267 | 268 | +0.37% | 18,600 | 53億6830万 | +2.68% |
| 03/01 | 270 | 270 | 267 | 267 | +0.75% | 11,200 | 53億4827万 | +2.69% |
| 02/29 | 269 | 269 | 265 | 265 | -0.75% | 18,700 | 53億821万 | +1.92% |
| 02/28 | （IR情報）13:00 能登半島地震で被災した児童生徒の学びを支援 |
| 02/28 | 268 | 269 | 267 | 267 | 0% | 16,000 | 53億4827万 | +3.09% |
| 02/27 | 267 | 269 | 266 | 267 | +0.38% | 12,100 | 53億4827万 | +3.09% |
| 02/26 | 269 | 269 | 266 | 266 | -0.37% | 15,100 | 53億2824万 | +3.1% |
| 02/22 | 265 | 267 | 265 | 267 | +0.75% | 13,100 | 53億4827万 | +3.49% |
| 02/21 | 264 | 266 | 263 | 265 | +0.76% | 41,100 | 53億821万 | +3.11% |
| 02/20 | 264 | 265 | 262 | 263 | 0% | 8,800 | 52億6815万 | +2.33% |
| 02/19 | 265 | 265 | 262 | 263 | +0.38% | 26,000 | 52億6815万 | +2.33% |
| 02/16 | 264 | 265 | 262 | 262 | 0% | 27,300 | 52億4812万 | +2.34% |
| 02/15 | 260 | 263 | 260 | 262 | +0.77% | 131,700 | 52億4812万 | +2.34% |
| 02/14 | 260 | 262 | 258 | 260 | +0.39% | 70,900 | 52億806万 | +1.56% |
| 02/13 | 260 | 260 | 254 | 259 | -0.38% | 25,000 | 51億8802万 | +1.57% |
| 02/09 | （IR情報）18:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 255 | 260 | 253 | 260 | +2.36% | 25,400 | 52億806万 | +1.96% |
| 02/08 | 255 | 256 | 254 | 254 | -0.39% | 15,500 | 50億8787万 | 0% |
| 02/07 | 256 | 257 | 255 | 255 | -0.39% | 9,300 | 51億790万 | +0.39% |
| 02/06 | 257 | 258 | 256 | 256 | -0.39% | 8,300 | 51億2793万 | +1.19% |
| 02/05 | 260 | 260 | 257 | 257 | 0% | 13,100 | 51億4796万 | +1.58% |
| 02/02 | 255 | 258 | 255 | 257 | +0.78% | 11,100 | 51億4796万 | +1.98% |
| 02/01 | 257 | 257 | 255 | 255 | -0.78% | 6,700 | 51億790万 | +1.59% |
| 01/31 | 257 | 257 | 255 | 257 | +1.18% | 8,500 | 51億4796万 | +2.39% |
| 01/30 | 259 | 261 | 254 | 254 | -1.55% | 74,600 | 50億8787万 | +1.2% |
| 01/29 | 256 | 258 | 255 | 258 | +1.18% | 11,300 | 51億6799万 | +3.2% |
| 01/26 | 255 | 256 | 254 | 255 | +0.39% | 9,300 | 51億790万 | +2% |
| 01/25 | 257 | 257 | 254 | 254 | -0.39% | 10,800 | 50億8787万 | +1.6% |
| 01/24 | 256 | 256 | 255 | 255 | +0.39% | 6,400 | 51億790万 | +1.59% |
| 01/23 | 257 | 257 | 254 | 254 | -0.39% | 12,500 | 50億8787万 | +1.2% |
| 01/22 | 255 | 256 | 253 | 255 | +0.79% | 10,900 | 51億790万 | +1.19% |
| 01/19 | 252 | 254 | 252 | 253 | 0% | 9,100 | 50億6784万 | +0.4% |
| 01/18 | 255 | 255 | 253 | 253 | -0.39% | 14,900 | 50億6784万 | 0% |
| 01/17 | 260 | 260 | 254 | 254 | -1.55% | 21,400 | 50億8787万 | 0% |
| 01/16 | 258 | 260 | 258 | 258 | +0.39% | 15,200 | 51億6799万 | +1.18% |
| 01/15 | 254 | 260 | 254 | 257 | +1.18% | 30,100 | 51億4796万 | +0.78% |
| 01/12 | 252 | 254 | 252 | 254 | +0.4% | 16,100 | 50億8787万 | -0.78% |
| 01/11 | 253 | 254 | 252 | 253 | 0% | 11,100 | 50億6784万 | -1.56% |
| 01/10 | 252 | 254 | 251 | 253 | +0.8% | 17,400 | 50億6784万 | -1.56% |
| 01/09 | 250 | 252 | 247 | 251 | +2.03% | 23,300 | 50億2778万 | -2.71% |
| 01/05 | （IR情報）17:30 連結子会社の保有する有価証券の評価損発生に関するお知らせ |
| 01/05 | 241 | 246 | 241 | 246 | +2.07% | 22,500 | 49億2762万 | -5.02% |
| 01/04 | 252 | 252 | 241 | 241 | -3.6% | 49,300 | 48億2747万 | -7.66% |
| 2023 |
| 12/29 | 247 | 252 | 245 | 250 | +1.21% | 20,800 | 50億775万 | -4.58% |
| 12/28 | 235 | 249 | 234 | 247 | +6.01% | 27,600 | 49億4765万 | -6.44% |
| 12/27 | 227 | 235 | 226 | 233 | -0.85% | 205,400 | 46億6722万 | -12.08% |
| 12/26 | 241 | 241 | 235 | 235 | -2.49% | 84,700 | 47億728万 | -11.99% |
| 12/25 | 249 | 250 | 241 | 241 | -3.21% | 55,000 | 48億2747万 | -10.41% |
| 12/22 | 250 | 251 | 249 | 249 | -0.4% | 40,300 | 49億8771万 | -8.12% |
| 12/21 | 251 | 252 | 250 | 250 | -0.4% | 27,700 | 50億775万 | -8.09% |
| 12/20 | 252 | 254 | 251 | 251 | -0.4% | 29,700 | 50億2778万 | -8.06% |
| 12/19 | 257 | 257 | 252 | 252 | -1.95% | 35,800 | 50億4781万 | -8.03% |
| 12/18 | 263 | 263 | 257 | 257 | -2.65% | 53,000 | 51億4796万 | -6.55% |
| 12/15 | 268 | 268 | 264 | 264 | -1.49% | 31,500 | 52億8818万 | -4.35% |
| 12/14 | 270 | 270 | 267 | 268 | -0.74% | 21,000 | 53億6830万 | -3.25% |
| 12/13 | 271 | 271 | 269 | 270 | 0% | 13,900 | 54億837万 | -2.53% |
| 12/12 | 270 | 271 | 269 | 270 | 0% | 20,600 | 54億837万 | -2.53% |
| 12/11 | 271 | 272 | 270 | 270 | -0.37% | 18,400 | 54億837万 | -2.53% |
| 12/08 | 272 | 273 | 271 | 271 | -0.73% | 20,100 | 54億2840万 | -2.17% |
| 12/07 | 272 | 274 | 272 | 273 | -0.36% | 30,000 | 54億6846万 | -1.44% |
| 12/06 | 272 | 274 | 272 | 274 | +0.37% | 10,900 | 54億8849万 | -1.44% |
| 12/05 | 274 | 274 | 272 | 273 | +0.37% | 9,800 | 54億6846万 | -1.8% |
| 12/04 | 274 | 275 | 272 | 272 | -0.73% | 16,100 | 54億4843万 | -2.16% |
| 12/01 | 275 | 277 | 274 | 274 | -0.36% | 16,100 | 54億8849万 | -1.79% |
| 11/30 | 275 | 277 | 275 | 275 | 0% | 8,900 | 55億852万 | -1.43% |
| 11/29 | 280 | 280 | 275 | 275 | -1.79% | 15,000 | 55億852万 | -1.79% |
