| 2023 |
| 11/28 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 300 | 43億17万 | +2.8% |
| 11/27 | 6,190 | 6,200 | 6,190 | 6,200 | +0.81% | 400 | 43億17万 | +2.96% |
| 11/24 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 700 | 42億6549万 | +2.26% |
| 11/22 | 6,080 | 6,150 | 6,080 | 6,150 | +1.32% | 700 | 42億6549万 | +2.41% |
| 11/21 | 6,080 | 6,080 | 6,050 | 6,070 | -0.16% | 300 | 42億1000万 | +1.25% |
| 11/20 | 6,060 | 6,080 | 6,060 | 6,080 | +0.33% | 300 | 42億1694万 | +1.52% |
| 11/17 | 6,050 | 6,060 | 6,020 | 6,060 | +0.17% | 1,600 | 42億307万 | +1.3% |
| 11/16 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 100 | 41億9613万 | +1.24% |
| 11/15 | 6,050 | 6,050 | 6,050 | 6,050 | +0.33% | 200 | 41億9613万 | +1.32% |
| 11/14 | 6,040 | 6,040 | 6,030 | 6,030 | -0.33% | 200 | 41億8226万 | +1.04% |
| 11/09 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 100 | 41億9613万 | +1.44% |
| 11/08 | 6,100 | 6,200 | 6,050 | 6,050 | -0.82% | 1,000 | 41億9613万 | +1.53% |
| 11/07 | 6,050 | 6,100 | 6,050 | 6,100 | +0.83% | 500 | 42億3081万 | +2.45% |
| 11/06 | 5,990 | 6,050 | 5,990 | 6,050 | +1% | 800 | 41億9613万 | +1.71% |
| 11/02 | 5,990 | 5,990 | 5,990 | 5,990 | 0% | 200 | 41億5452万 | +0.77% |
| 11/01 | 5,970 | 6,020 | 5,950 | 5,990 | +0.84% | 700 | 41億5452万 | +0.81% |
| 10/31 | 5,980 | 5,980 | 5,940 | 5,940 | 0% | 200 | 41億1984万 | -0.02% |
| 10/30 | 5,950 | 5,950 | 5,940 | 5,940 | -0.17% | 200 | 41億1984万 | -0.03% |
| 10/27 | 5,950 | 5,950 | 5,950 | 5,950 | +0.34% | 100 | 41億2677万 | +0.1% |
| 10/26 | 5,980 | 5,980 | 5,930 | 5,930 | -0.84% | 200 | 41億1290万 | -0.24% |
| 10/24 | （5%ルール）学友社（37.03%）西村秋（1.55%）西村道子（3%） |
| 10/24 | 5,980 | 5,980 | 5,980 | 5,980 | 0% | 200 | 41億4758万 | +0.57% |
| 10/23 | 5,980 | 5,980 | 5,980 | 5,980 | +0.84% | 100 | 41億4758万 | +0.59% |
| 10/20 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 100 | 41億1290万 | -0.24% |
| 10/19 | 5,930 | 5,930 | 5,930 | 5,930 | +0.17% | 100 | 41億1290万 | -0.24% |
| 10/18 | 5,990 | 5,990 | 5,920 | 5,920 | -1.17% | 200 | 41億596万 | -0.4% |
| 10/17 | 5,990 | 5,990 | 5,990 | 5,990 | 0% | 500 | 41億5452万 | +0.72% |
| 10/16 | 5,990 | 5,990 | 5,990 | 5,990 | +1.18% | 200 | 41億5452万 | +0.72% |
| 10/13 | （IR情報）15:30 2024年2月期第2四半期業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 10/13 | （IR情報）15:30 2024年2月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/12 | 5,920 | 5,920 | 5,920 | 5,920 | +0.17% | 200 | 41億596万 | -0.44% |
| 10/11 | 5,910 | 5,920 | 5,910 | 5,910 | 0% | 300 | 40億9903万 | -0.61% |
| 10/10 | 5,920 | 5,930 | 5,910 | 5,910 | +0.17% | 600 | 40億9903万 | -0.62% |
| 10/06 | 5,910 | 5,910 | 5,880 | 5,900 | -0.17% | 2,200 | 40億9209万 | -0.81% |
| 10/05 | 5,910 | 5,940 | 5,910 | 5,910 | -0.34% | 400 | 40億9903万 | -0.64% |
| 10/04 | 5,990 | 5,990 | 5,930 | 5,930 | -0.84% | 400 | 41億1290万 | -0.39% |
| 10/03 | 5,980 | 5,980 | 5,980 | 5,980 | +0.84% | 100 | 41億4758万 | +0.4% |
| 10/02 | 5,940 | 5,950 | 5,930 | 5,930 | +0.17% | 500 | 41億1290万 | -0.49% |
| 09/29 | 5,920 | 5,940 | 5,920 | 5,920 | 0% | 400 | 41億596万 | -0.72% |
| 09/28 | 5,950 | 5,950 | 5,920 | 5,920 | -0.5% | 900 | 41億596万 | -0.75% |
| 09/27 | 5,960 | 6,000 | 5,950 | 5,950 | -0.17% | 400 | 41億2677万 | -0.27% |
| 09/26 | 5,950 | 5,970 | 5,950 | 5,960 | +0.17% | 300 | 41億3371万 | -0.13% |
| 09/25 | 5,960 | 5,960 | 5,950 | 5,950 | -0.17% | 200 | 41億2677万 | -0.3% |
| 09/22 | 5,960 | 5,960 | 5,930 | 5,960 | -0.17% | 500 | 41億3371万 | -0.12% |
| 09/21 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 300 | 41億4064万 | +0.02% |
| 09/20 | 5,980 | 5,980 | 5,970 | 5,970 | 0% | 200 | 41億4064万 | 0% |
| 09/19 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 200 | 41億4064万 | 0% |
| 09/15 | 5,970 | 5,970 | 5,970 | 5,970 | +0.34% | 200 | 41億4064万 | +0.02% |
| 09/14 | 5,980 | 5,980 | 5,950 | 5,950 | 0% | 200 | 41億2677万 | -0.27% |
| 09/13 | 5,950 | 5,950 | 5,950 | 5,950 | +0.34% | 100 | 41億2677万 | -0.27% |
| 09/12 | 5,950 | 5,950 | 5,930 | 5,930 | -0.17% | 300 | 41億1290万 | -0.64% |
| 09/11 | 5,940 | 5,940 | 5,930 | 5,940 | -0.83% | 400 | 41億1984万 | -0.54% |
| 09/08 | 5,950 | 5,990 | 5,950 | 5,990 | 0% | 200 | 41億5452万 | +0.23% |
| 09/07 | 5,960 | 5,990 | 5,960 | 5,990 | +0.5% | 1,100 | 41億5452万 | +0.23% |
| 09/05 | 5,910 | 5,960 | 5,910 | 5,960 | +0.68% | 700 | 41億3371万 | -0.32% |
| 09/04 | 5,930 | 5,930 | 5,900 | 5,920 | -0.34% | 800 | 41億596万 | -1.09% |
| 09/01 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 100 | 41億1984万 | -0.87% |
| 08/31 | 5,870 | 5,940 | 5,870 | 5,940 | +0.51% | 1,400 | 41億1984万 | -0.97% |
| 08/30 | 5,920 | 5,920 | 5,830 | 5,910 | -1.83% | 3,600 | 40億9903万 | -1.63% |
| 08/29 | 6,000 | 6,090 | 6,000 | 6,020 | +0.33% | 2,300 | 41億7532万 | +0.03% |
| 08/28 | 6,060 | 6,060 | 5,980 | 6,000 | -0.99% | 700 | 41億6145万 | -0.32% |
| 08/25 | 5,940 | 6,060 | 5,920 | 6,060 | +0.5% | 1,200 | 42億307万 | +0.71% |
| 08/24 | 5,980 | 6,030 | 5,980 | 6,030 | +0.84% | 1,500 | 41億8226万 | +0.37% |
| 08/23 | 5,960 | 5,980 | 5,960 | 5,980 | +0.5% | 200 | 41億4758万 | -0.3% |
| 08/22 | 5,990 | 5,990 | 5,950 | 5,950 | -0.5% | 1,000 | 41億2677万 | -0.67% |
| 08/21 | 5,980 | 5,990 | 5,980 | 5,980 | 0% | 400 | 41億4758万 | -0.12% |
| 08/18 | 5,910 | 5,980 | 5,910 | 5,980 | +1.18% | 900 | 41億4758万 | -0.05% |
| 08/17 | 6,000 | 6,000 | 5,900 | 5,910 | -1.83% | 600 | 40億9903万 | -1.14% |
| 08/16 | 6,000 | 6,030 | 6,000 | 6,020 | +0.33% | 500 | 41億7532万 | +0.74% |
| 08/15 | 5,960 | 6,000 | 5,960 | 6,000 | +0.67% | 600 | 41億6145万 | +0.57% |
| 08/14 | 5,940 | 5,960 | 5,900 | 5,960 | +0.34% | 900 | 41億3371万 | +0.07% |
| 08/10 | 5,900 | 5,940 | 5,900 | 5,940 | +0.51% | 1,000 | 41億1984万 | -0.08% |
| 08/09 | 5,950 | 5,950 | 5,910 | 5,910 | -0.51% | 300 | 40億9903万 | -0.42% |
| 08/08 | 6,000 | 6,000 | 5,940 | 5,940 | -1% | 500 | 41億1984万 | +0.25% |
| 08/07 | 6,040 | 6,040 | 6,000 | 6,000 | -0.66% | 400 | 41億6145万 | +1.45% |
| 08/04 | 6,000 | 6,040 | 6,000 | 6,040 | +0.17% | 300 | 41億8919万 | +2.36% |
| 08/03 | 6,010 | 6,030 | 6,000 | 6,030 | +0.5% | 600 | 41億8226万 | +2.43% |
| 08/02 | 6,030 | 6,030 | 6,000 | 6,000 | -0.99% | 1,200 | 41億6145万 | +2.13% |
| 08/01 | 6,100 | 6,100 | 6,060 | 6,060 | -0.66% | 700 | 42億307万 | +3.41% |
| 07/31 | 6,090 | 6,120 | 6,070 | 6,100 | +0.16% | 600 | 42億3081万 | +4.42% |
| 07/28 | 6,070 | 6,090 | 6,040 | 6,090 | -0.16% | 700 | 42億2387万 | +4.6% |
| 07/27 | 6,100 | 6,100 | 6,100 | 6,100 | -1.29% | 300 | 42億3081万 | +5.12% |
| 07/26 | 6,170 | 6,180 | 6,150 | 6,180 | +0.32% | 1,000 | 42億8629万 | +6.88% |
| 07/25 | 6,160 | 6,160 | 6,110 | 6,160 | +1.82% | 600 | 42億7242万 | +6.98% |
| 07/24 | 6,000 | 6,050 | 5,950 | 6,050 | +1.68% | 800 | 41億9613万 | +5.47% |
| 07/21 | 5,880 | 5,950 | 5,850 | 5,950 | +1.88% | 1,300 | 41億2677万 | +4.02% |
| 07/19 | 5,870 | 5,870 | 5,840 | 5,840 | +1.04% | 200 | 40億5048万 | +2.33% |
| 07/18 | 5,800 | 5,800 | 5,780 | 5,780 | 0% | 400 | 40億886万 | +1.47% |
| 07/14 | （IR情報）15:30 2024年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 5,850 | 5,930 | 5,780 | 5,780 | -1.7% | 1,200 | 40億886万 | +1.58% |
| 07/13 | 5,940 | 5,940 | 5,880 | 5,880 | +0.17% | 500 | 40億7822万 | +3.45% |
| 07/12 | 5,870 | 5,870 | 5,870 | 5,870 | +0.17% | 300 | 40億7129万 | +3.45% |
| 07/11 | 5,860 | 5,900 | 5,860 | 5,860 | 0% | 500 | 40億6435万 | +3.5% |
| 07/10 | 5,870 | 5,870 | 5,860 | 5,860 | +1.56% | 300 | 40億6435万 | +3.74% |
| 07/06 | 5,740 | 5,870 | 5,740 | 5,770 | +0.52% | 700 | 40億193万 | +2.34% |
| 07/05 | 5,800 | 5,800 | 5,700 | 5,740 | +0.88% | 600 | 39億8112万 | +1.94% |
| 07/04 | 5,710 | 5,750 | 5,690 | 5,690 | 0% | 800 | 39億4644万 | +1.16% |
| 07/03 | 5,700 | 5,700 | 5,660 | 5,690 | +0.53% | 500 | 39億4644万 | +1.25% |
| 06/30 | 5,660 | 5,660 | 5,660 | 5,660 | 0% | 100 | 39億2564万 | +0.86% |
| 06/29 | 5,690 | 5,700 | 5,660 | 5,660 | -0.53% | 700 | 39億2564万 | +0.93% |
| 06/28 | 5,660 | 5,690 | 5,620 | 5,690 | +0.18% | 1,000 | 39億4644万 | +1.57% |
| 06/27 | 5,680 | 5,680 | 5,680 | 5,680 | -1.05% | 200 | 39億3951万 | +1.48% |
| 06/26 | 5,640 | 5,740 | 5,640 | 5,740 | +1.95% | 1,700 | 39億8112万 | +2.63% |
| 06/23 | 5,630 | 5,640 | 5,600 | 5,630 | +0.54% | 600 | 39億483万 | +0.79% |
