| 2026 |
| 03/12 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 03/11 | 5,330 | 5,380 | 5,200 | 5,220 | -0.95% | 26,900 | 359億2658万 | +3.84% |
| 03/10 | 5,150 | 5,380 | 5,140 | 5,270 | +3.13% | 24,900 | 362億7070万 | +5.25% |
| 03/09 | 5,070 | 5,130 | 5,050 | 5,110 | -2.67% | 33,600 | 351億6950万 | +2.51% |
| 03/06 | 5,240 | 5,330 | 5,220 | 5,250 | +0.38% | 13,300 | 361億3305万 | +5.63% |
| 03/05 | 5,240 | 5,330 | 5,230 | 5,230 | +3.36% | 26,200 | 359億9540万 | +5.68% |
| 03/04 | 5,100 | 5,170 | 5,010 | 5,060 | -2.32% | 38,100 | 348億2538万 | +2.68% |
| 03/03 | 5,260 | 5,260 | 5,120 | 5,180 | -1.15% | 29,700 | 356億5128万 | +5.39% |
| 03/02 | 5,170 | 5,250 | 5,050 | 5,240 | +1.16% | 21,200 | 360億6423万 | +6.96% |
| 02/27 | 4,990 | 5,180 | 4,990 | 5,180 | +3.81% | 16,700 | 356億5128万 | +6.15% |
| 02/26 | 5,000 | 5,090 | 4,980 | 4,990 | -0.2% | 20,300 | 343億4361万 | +2.59% |
| 02/25 | 5,030 | 5,030 | 4,970 | 5,000 | -0.6% | 13,300 | 344億1243万 | +2.97% |
| 02/24 | 5,090 | 5,100 | 4,970 | 5,030 | -1.18% | 31,300 | 346億1890万 | +3.75% |
| 02/20 | 5,080 | 5,170 | 5,080 | 5,090 | +0.59% | 19,400 | 350億3185万 | +5.19% |
| 02/19 | 4,995 | 5,100 | 4,995 | 5,060 | +1.81% | 15,900 | 348億2538万 | +4.81% |
| 02/18 | 4,930 | 4,990 | 4,925 | 4,970 | +1.64% | 17,900 | 342億596万 | +3.2% |
| 02/17 | 4,940 | 4,985 | 4,845 | 4,890 | -1.01% | 18,600 | 336億5536万 | +1.73% |
| 02/16 | 4,895 | 4,950 | 4,870 | 4,940 | +0.41% | 23,000 | 339億9948万 | +2.94% |
| 02/13 | 4,960 | 4,960 | 4,850 | 4,920 | -1.8% | 36,900 | 338億6183万 | +2.74% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 02/12 | 4,960 | 5,060 | 4,940 | 5,010 | +1.62% | 40,200 | 344億8125万 | +4.88% |
| 02/10 | 4,930 | 4,960 | 4,930 | 4,930 | +0.41% | 11,900 | 339億3066万 | +3.55% |
| 02/09 | 4,920 | 4,930 | 4,890 | 4,910 | +0.72% | 12,700 | 337億9301万 | +3.41% |
| 02/06 | 4,805 | 4,920 | 4,805 | 4,875 | +1.46% | 19,000 | 335億5212万 | +2.98% |
| 02/05 | 4,810 | 4,825 | 4,790 | 4,805 | +0.31% | 10,300 | 330億7035万 | +1.78% |
| 02/04 | 4,740 | 4,800 | 4,740 | 4,790 | +1.48% | 7,500 | 329億6711万 | +1.7% |
| 02/03 | 4,770 | 4,770 | 4,720 | 4,720 | -0.32% | 7,300 | 324億8533万 | +0.43% |
| 02/02 | 4,710 | 4,790 | 4,710 | 4,735 | +0.74% | 10,500 | 325億8857万 | +0.92% |
| 01/30 | 4,735 | 4,735 | 4,690 | 4,700 | -0.74% | 9,500 | 323億4768万 | +0.36% |
| 01/29 | 4,690 | 4,755 | 4,680 | 4,735 | +0.21% | 9,700 | 325億8857万 | +1.28% |
| 01/28 | 4,660 | 4,725 | 4,660 | 4,725 | +0.21% | 5,300 | 325億1975万 | +1.29% |
| 01/27 | 4,710 | 4,715 | 4,645 | 4,715 | -0.63% | 12,600 | 324億5092万 | +1.29% |
| 01/26 | 4,740 | 4,760 | 4,705 | 4,745 | -0.32% | 10,700 | 326億5740万 | +2.2% |
| 01/23 | 4,805 | 4,810 | 4,740 | 4,760 | -0.52% | 10,600 | 327億6063万 | +2.85% |
| 01/22 | 4,835 | 4,835 | 4,770 | 4,785 | +0.42% | 10,800 | 329億3270万 | +3.73% |
| 01/21 | （IR情報）16:30 固定資産の譲渡における譲渡日の確定および特別利益計上に関するお知らせ |
| 01/21 | 4,760 | 4,780 | 4,740 | 4,765 | -0.63% | 7,200 | 327億9505万 | +3.65% |
| 01/20 | 4,795 | 4,795 | 4,745 | 4,795 | -0.31% | 11,900 | 330億152万 | +4.67% |
| 01/19 | 4,805 | 4,810 | 4,790 | 4,810 | +0.1% | 7,800 | 331億476万 | +5.37% |
| 01/16 | 4,800 | 4,805 | 4,785 | 4,805 | +0.1% | 8,500 | 330億7035万 | +5.67% |
| 01/15 | 4,780 | 4,800 | 4,770 | 4,800 | +0.73% | 13,500 | 330億3593万 | +5.96% |
| 01/14 | 4,765 | 4,770 | 4,750 | 4,765 | +0.32% | 10,500 | 327億9505万 | +5.63% |
| 01/13 | 4,710 | 4,765 | 4,710 | 4,750 | +1.28% | 19,200 | 326億9181万 | +5.67% |
| 01/09 | 4,685 | 4,690 | 4,670 | 4,690 | +0.32% | 10,000 | 322億7886万 | +4.69% |
| 01/08 | 4,640 | 4,700 | 4,640 | 4,675 | +0.75% | 12,600 | 321億7562万 | +4.66% |
| 01/07 | 4,625 | 4,650 | 4,615 | 4,640 | +0.65% | 14,200 | 319億3473万 | +4.15% |
| 01/06 | 4,620 | 4,630 | 4,605 | 4,610 | +0.22% | 13,000 | 317億2826万 | +3.78% |
| 01/05 | 4,555 | 4,610 | 4,545 | 4,600 | +1.1% | 9,900 | 316億5944万 | +3.88% |
| 2025 |
| 12/30 | 4,565 | 4,565 | 4,545 | 4,550 | -0.33% | 9,200 | 313億1531万 | +3.08% |
| 12/29 | 4,590 | 4,600 | 4,535 | 4,565 | +1% | 10,700 | 314億1855万 | +3.73% |
| 12/26 | 4,535 | 4,560 | 4,505 | 4,520 | -0.33% | 9,300 | 311億884万 | +3.01% |
| 12/25 | （IR情報）11:00 パーソルテンプスタッフと建設施工支援の人材育成スキームの共同構築を開始 |
| 12/25 | 4,555 | 4,555 | 4,525 | 4,535 | +0.33% | 12,500 | 312億1207万 | +3.66% |
| 12/24 | 4,505 | 4,535 | 4,505 | 4,520 | +0.33% | 8,300 | 311億884万 | +3.69% |
| 12/23 | 4,520 | 4,520 | 4,495 | 4,505 | -0.22% | 6,400 | 310億560万 | +3.66% |
| 12/22 | 4,520 | 4,520 | 4,505 | 4,515 | +0.67% | 7,700 | 310億7442万 | +4.13% |
| 12/19 | 4,480 | 4,500 | 4,460 | 4,485 | +0.11% | 8,900 | 308億6795万 | +3.68% |
| 12/18 | 4,410 | 4,515 | 4,410 | 4,480 | +1.82% | 20,400 | 308億3354万 | +3.82% |
| 12/17 | 4,385 | 4,400 | 4,360 | 4,400 | +0.46% | 11,700 | 302億8294万 | +2.35% |
| 12/16 | 4,395 | 4,395 | 4,370 | 4,380 | -0.11% | 4,800 | 301億4529万 | +2.17% |
| 12/15 | 4,415 | 4,415 | 4,360 | 4,385 | +0.23% | 14,700 | 301億7970万 | +2.55% |
| 12/12 | 4,385 | 4,400 | 4,375 | 4,375 | 0% | 6,900 | 301億1088万 | +2.6% |
| 12/11 | 4,385 | 4,395 | 4,375 | 4,375 | -0.23% | 11,000 | 301億1088万 | +2.87% |
| 12/10 | 4,365 | 4,390 | 4,365 | 4,385 | +0.34% | 7,000 | 301億7970万 | +3.35% |
| 12/09 | 4,365 | 4,375 | 4,350 | 4,370 | +0.11% | 6,900 | 300億7646万 | +3.21% |
| 12/08 | 4,330 | 4,365 | 4,330 | 4,365 | +0.81% | 5,400 | 300億4205万 | +3.29% |
| 12/05 | 4,375 | 4,385 | 4,330 | 4,330 | -1.03% | 7,400 | 298億116万 | +2.66% |
| 12/04 | 4,370 | 4,380 | 4,365 | 4,375 | +0.23% | 5,000 | 301億1088万 | +3.89% |
| 12/03 | 4,370 | 4,370 | 4,345 | 4,365 | 0% | 5,800 | 300億4205万 | +3.85% |
| 12/02 | 4,375 | 4,380 | 4,355 | 4,365 | -0.23% | 7,000 | 300億4205万 | +4% |
| 12/01 | 4,315 | 4,375 | 4,310 | 4,375 | +1.51% | 21,500 | 301億1088万 | +4.44% |
| 11/28 | 4,265 | 4,320 | 4,265 | 4,310 | +1.06% | 24,000 | 296億6351万 | +3.09% |
| 11/27 | 4,235 | 4,265 | 4,235 | 4,265 | 0% | 5,200 | 293億5380万 | +2.18% |
| 11/26 | 4,255 | 4,270 | 4,230 | 4,265 | +0.95% | 6,000 | 293億5380万 | +2.28% |
| 11/25 | 4,250 | 4,255 | 4,215 | 4,225 | 0% | 6,400 | 290億7850万 | +1.42% |
| 11/21 | 4,190 | 4,245 | 4,190 | 4,225 | +0.84% | 7,600 | 290億7850万 | +1.49% |
| 11/20 | 4,170 | 4,225 | 4,170 | 4,190 | +0.84% | 6,500 | 288億3762万 | +0.7% |
| 11/19 | 4,165 | 4,210 | 4,145 | 4,155 | -0.72% | 7,800 | 285億9673万 | -0.12% |
| 11/18 | 4,255 | 4,260 | 4,145 | 4,185 | -1.65% | 10,000 | 288億320万 | +0.65% |
| 11/17 | 4,270 | 4,270 | 4,240 | 4,255 | -0.47% | 6,300 | 292億8498万 | +2.41% |
| 11/14 | 4,185 | 4,275 | 4,150 | 4,275 | +2.03% | 61,500 | 294億2263万 | +2.96% |
| 11/13 | （IR情報）15:30 固定資産の譲渡に関するお知らせ |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 4,105 | 4,190 | 4,105 | 4,190 | +2.44% | 24,200 | 288億3762万 | +1.01% |
| 11/12 | 4,100 | 4,130 | 4,090 | 4,090 | -0.12% | 8,500 | 281億4937万 | -1.37% |
| 11/11 | （IR情報）16:30 2026年度の初任給引き上げ実施について |
| 11/11 | 4,105 | 4,130 | 4,085 | 4,095 | -0.24% | 8,900 | 281億8378万 | -1.3% |
| 11/10 | 4,120 | 4,120 | 4,100 | 4,105 | +0.37% | 6,700 | 282億5260万 | -1.11% |
| 11/07 | 4,100 | 4,110 | 4,085 | 4,090 | -0.37% | 11,200 | 281億4937万 | -1.47% |
| 11/06 | 4,130 | 4,130 | 4,105 | 4,105 | -0.48% | 8,300 | 282億5260万 | -1.11% |
| 11/05 | 4,155 | 4,155 | 4,080 | 4,125 | -0.72% | 13,400 | 283億9025万 | -0.67% |
| 11/04 | 4,180 | 4,180 | 4,140 | 4,155 | -0.6% | 6,700 | 285億9673万 | +0.02% |
| 10/31 | 4,175 | 4,195 | 4,155 | 4,180 | +0.6% | 6,200 | 287億6879万 | +0.46% |
| 10/30 | 4,145 | 4,165 | 4,130 | 4,155 | +0.24% | 3,900 | 285億9673万 | -0.26% |
| 10/29 | 4,210 | 4,210 | 4,145 | 4,145 | -0.72% | 9,400 | 285億2790万 | -0.65% |
| 10/28 | 4,205 | 4,210 | 4,155 | 4,175 | -0.95% | 7,500 | 287億3438万 | -0.1% |
| 10/27 | 4,180 | 4,220 | 4,150 | 4,215 | +0.96% | 21,000 | 290億968万 | +0.72% |
| 10/24 | 4,180 | 4,180 | 4,140 | 4,175 | +0.12% | 8,900 | 287億3438万 | -0.31% |
| 10/23 | 4,140 | 4,180 | 4,135 | 4,170 | +0.6% | 6,600 | 286億9997万 | -0.6% |
| 10/22 | 4,165 | 4,185 | 4,140 | 4,145 | -0.48% | 14,100 | 285億2790万 | -1.36% |
| 10/21 | 4,160 | 4,165 | 4,140 | 4,165 | +0.12% | 3,800 | 286億6555万 | -1.09% |
| 10/20 | 4,185 | 4,190 | 4,160 | 4,160 | 0% | 5,700 | 286億3114万 | -1.38% |
| 10/17 | 4,155 | 4,175 | 4,155 | 4,160 | -0.24% | 2,700 | 286億3114万 | -1.56% |
| 10/16 | 4,185 | 4,185 | 4,155 | 4,170 | 0% | 3,800 | 286億9997万 | -1.53% |
| 10/15 | 4,130 | 4,185 | 4,130 | 4,170 | +1.58% | 9,700 | 286億9997万 | -1.77% |
| 10/14 | 4,050 | 4,120 | 4,050 | 4,105 | +0.12% | 11,300 | 282億5260万 | -3.5% |
| 10/10 | 4,190 | 4,190 | 4,100 | 4,100 | -1.91% | 10,300 | 282億1819万 | -3.87% |
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。
