| 2026 |
| 09/07 | 975 | 978 | 959 | 969 | -0.62% | 513,100 | 1604億2492万 | -1.02% |
| 09/04 | 975 | 987 | 972 | 975 | -0.2% | 230,800 | 1614億1827万 | -0.31% |
| 09/03 | 978 | 980 | 964 | 977 | -0.1% | 341,100 | 1617億4938万 | -0.2% |
| 09/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/02 | 1,016 | 1,022 | 977 | 978 | -4.77% | 455,700 | 1619億1494万 | -0.1% |
| 09/01 | 1,014 | 1,028 | 1,013 | 1,027 | +1.99% | 521,800 | 1700億2724万 | +5.01% |
| 08/31 | 1,000 | 1,014 | 995 | 1,007 | +1.1% | 442,200 | 1667億1610万 | +3.28% |
| 08/28 | 992 | 997 | 978 | 996 | +1.43% | 582,200 | 1648億9497万 | +2.47% |
| 08/27 | 998 | 1,014 | 981 | 982 | -1.6% | 653,300 | 1625億7717万 | +1.45% |
| 08/26 | 1,003 | 1,008 | 994 | 998 | -0.5% | 497,900 | 1652億2608万 | +3.31% |
| 08/25 | （5%ルール）金親晋午（6.65%） |
| 08/25 | 997 | 1,011 | 991 | 1,003 | +1.31% | 638,100 | 1660億5387万 | +4.15% |
| 08/24 | 984 | 1,000 | 975 | 990 | +0.61% | 602,900 | 1639億162万 | +3.13% |
| 08/21 | （IR情報）17:15 2026年12月期上半期(第2四半期)決算戦略説明会資料 |
| 08/21 | 992 | 997 | 980 | 984 | -0.81% | 660,300 | 1629億828万 | +2.82% |
| 08/20 | 1,005 | 1,010 | 984 | 992 | +0.2% | 567,900 | 1642億3274万 | +3.98% |
| 08/19 | 1,035 | 1,036 | 984 | 990 | -3.6% | 749,900 | 1639億162万 | +4.21% |
| 08/18 | 1,039 | 1,040 | 1,011 | 1,027 | -1.15% | 944,000 | 1700億2724万 | +8.68% |
| 08/17 | 1,045 | 1,065 | 1,036 | 1,039 | -0.57% | 1,316,100 | 1720億1393万 | +10.65% |
| 08/14 | 993 | 1,054 | 992 | 1,045 | +2.75% | 1,716,500 | 1730億727万 | +12.12% |
| 08/13 | 944 | 1,024 | 914 | 1,017 | +6.05% | 3,078,900 | 1683億7167万 | +9.83% |
| 08/12 | （IR情報）15:30 2026年12月期第2四半期の月次連結売上高及び事業実績数値(国内人材紹介事業)に関するお知らせ |
| 08/12 | （IR情報）15:30 2026年12月期上半期決算説明資料 |
| 08/12 | （IR情報）15:30 自己株式取得にかかる事項の決定及び自己株式の消却に関するお知らせ |
| 08/12 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/12 | 960 | 973 | 954 | 959 | +1.16% | 878,600 | 1587億6935万 | +4.24% |
| 08/10 | 941 | 953 | 928 | 948 | +2.38% | 571,300 | 1569億4822万 | +3.49% |
| 08/07 | （5%ルール）金親晋午（7.66%） |
| 08/07 | 910 | 932 | 909 | 926 | +1.42% | 569,500 | 1533億596万 | +1.54% |
| 08/06 | 907 | 914 | 892 | 913 | +0.77% | 578,400 | 1511億5372万 | +0.44% |
| 08/05 | 904 | 910 | 895 | 906 | -0.33% | 467,400 | 1499億9482万 | 0% |
| 08/04 | 925 | 925 | 904 | 909 | -2.26% | 542,000 | 1504億9149万 | +0.55% |
| 08/03 | 945 | 946 | 922 | 930 | -1.38% | 672,100 | 1539億6819万 | +3.1% |
| 07/31 | 955 | 960 | 942 | 943 | -4.26% | 704,300 | 1561億2043万 | +4.89% |
| 07/30 | 991 | 995 | 964 | 985 | -0.3% | 648,800 | 1630億7384万 | +10.06% |
| 07/29 | 966 | 996 | 951 | 988 | +3.78% | 723,200 | 1635億7051万 | +11.14% |
| 07/28 | 951 | 960 | 943 | 952 | +0.42% | 1,145,500 | 1576億1045万 | +7.81% |
| 07/27 | 935 | 948 | 931 | 948 | +2.82% | 666,700 | 1569億4822万 | +7.85% |
| 07/24 | （5%ルール）金親晋午（8.73%） |
| 07/24 | 903 | 925 | 899 | 922 | +1.32% | 640,300 | 1526億4373万 | +5.37% |
| 07/23 | 909 | 915 | 904 | 910 | -0.55% | 495,200 | 1506億5705万 | +4.24% |
| 07/22 | 921 | 921 | 905 | 915 | -1.51% | 616,800 | 1514億8483万 | +5.05% |
| 07/21 | 924 | 937 | 923 | 929 | +0.65% | 579,300 | 1538億263万 | +7.03% |
| 07/17 | 930 | 944 | 919 | 923 | 0% | 550,100 | 1528億929万 | +6.71% |
| 07/16 | 905 | 925 | 904 | 923 | +2.21% | 657,200 | 1528億929万 | +6.95% |
| 07/15 | 890 | 904 | 890 | 903 | +1.01% | 540,900 | 1494億9815万 | +5% |
| 07/14 | 889 | 908 | 885 | 894 | +1.94% | 495,900 | 1480億813万 | +4.07% |
| 07/13 | 877 | 883 | 874 | 877 | +0.34% | 336,600 | 1451億9366万 | +2.33% |
| 07/10 | 867 | 878 | 863 | 874 | +0.23% | 490,100 | 1446億9699万 | +2.1% |
| 07/09 | 878 | 882 | 872 | 872 | -0.57% | 424,700 | 1443億6587万 | +1.87% |
| 07/08 | （IR情報）15:40 主要株主の異動に関するお知らせ |
| 07/08 | 869 | 880 | 867 | 877 | +0.46% | 353,300 | 1451億9366万 | +2.57% |
| 07/07 | 862 | 875 | 857 | 873 | +1.75% | 491,000 | 1445億3143万 | +2.22% |
| 07/06 | （5%ルール）大和アセットマネジメント（5.66%） |
| 07/06 | 855 | 861 | 851 | 858 | +0.7% | 421,500 | 1420億4807万 | +0.47% |
| 07/03 | 867 | 869 | 851 | 852 | -0.58% | 453,400 | 1410億5473万 | -0.23% |
| 07/02 | 850 | 871 | 847 | 857 | +1.9% | 436,700 | 1418億8252万 | +0.35% |
| 07/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 07/01 | 845 | 849 | 837 | 841 | -1.52% | 294,600 | 1392億3360万 | -1.52% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 488,700株（0.29%）-0.51%義務消失 |
| 06/30 | 856 | 861 | 850 | 854 | -0.23% | 380,700 | 1413億8584万 | -0.12% |
| 06/29 | 848 | 858 | 845 | 856 | 0% | 636,800 | 1417億1696万 | +0.12% |
| 06/26 | 842 | 856 | 840 | 856 | +1.9% | 784,100 | 1417億1696万 | +0.12% |
| 06/25 | 849 | 849 | 837 | 840 | +0.12% | 324,800 | 1390億6804万 | -1.75% |
| 06/25 | （空売り報告）Citigroup Global Markets Limited 1,333,500株（0.8%）新規 |
| 06/24 | （5%ルール）金親晋午（9.76%） |
| 06/24 | 835 | 842 | 832 | 839 | +0.48% | 354,900 | 1389億249万 | -1.99% |
| 06/23 | 845 | 849 | 835 | 835 | -2.22% | 410,600 | 1382億4026万 | -2.57% |
| 06/22 | 846 | 854 | 841 | 854 | +0.35% | 374,700 | 1413億8584万 | -0.47% |
| 06/19 | 852 | 854 | 843 | 851 | -0.58% | 522,400 | 1408億8917万 | -0.82% |
| 06/18 | 853 | 864 | 852 | 856 | +0.23% | 708,100 | 1417億1696万 | -0.12% |
| 06/17 | 859 | 867 | 854 | 854 | -0.23% | 321,400 | 1413億8584万 | -0.23% |
| 06/16 | 857 | 862 | 853 | 856 | -0.12% | 347,000 | 1417億1696万 | +0.12% |
| 06/15 | 860 | 868 | 857 | 857 | -0.12% | 358,300 | 1418億8252万 | +0.23% |
| 06/12 | 855 | 862 | 846 | 858 | -0.46% | 600,900 | 1420億4807万 | +0.35% |
| 06/11 | 860 | 867 | 850 | 862 | +0.12% | 396,900 | 1427億1030万 | +0.94% |
| 06/10 | 870 | 874 | 854 | 861 | +0.12% | 346,100 | 1425億4474万 | +0.82% |
| 06/09 | 862 | 867 | 853 | 860 | +1.06% | 396,900 | 1423億7919万 | +0.82% |
| 06/08 | 854 | 870 | 850 | 851 | -1.05% | 351,000 | 1408億8917万 | -0.23% |
| 06/05 | 855 | 870 | 854 | 860 | +1.3% | 235,500 | 1423億7919万 | +0.7% |
| 06/04 | 851 | 858 | 845 | 849 | -1.39% | 294,800 | 1405億5806万 | -0.59% |
| 06/03 | 865 | 865 | 844 | 861 | -1.26% | 376,700 | 1425億4474万 | +0.82% |
| 06/02 | 864 | 873 | 860 | 872 | +0.93% | 492,800 | 1443億6587万 | +1.99% |
| 06/01 | 859 | 867 | 850 | 864 | +2.01% | 415,800 | 1430億4142万 | +1.05% |
| 05/29 | 861 | 872 | 847 | 847 | -1.17% | 673,200 | 1402億2694万 | -0.94% |
| 05/28 | 860 | 860 | 843 | 857 | -0.7% | 554,500 | 1418億8252万 | +0.12% |
| 05/27 | 844 | 863 | 841 | 863 | +1.41% | 458,600 | 1428億7586万 | +0.7% |
| 05/26 | 864 | 864 | 847 | 851 | -0.35% | 388,700 | 1408億8917万 | -0.58% |
| 05/25 | 868 | 868 | 841 | 854 | -0.7% | 381,900 | 1413億8584万 | -0.35% |
| 05/22 | 859 | 862 | 850 | 860 | +0.12% | 320,300 | 1423億7919万 | +0.35% |
| 05/21 | 863 | 869 | 856 | 859 | -0.92% | 343,700 | 1422億1363万 | +0.23% |
| 05/20 | 880 | 885 | 865 | 867 | -1.03% | 418,600 | 1435億3809万 | +1.17% |
| 05/19 | 857 | 876 | 853 | 876 | +3.79% | 562,900 | 1450億2810万 | +2.22% |
| 05/18 | 838 | 848 | 832 | 844 | +1.44% | 477,900 | 1397億3027万 | -1.63% |
| 05/15 | 828 | 832 | 820 | 832 | +0.97% | 329,400 | 1377億4359万 | -3.26% |
| 05/14 | 860 | 864 | 820 | 824 | -2.02% | 1,041,500 | 1364億1913万 | -4.3% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期の月次連結売上高及び事業実績数値(国内人材紹介事業)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 841 | 843 | 836 | 841 | 0% | 273,800 | 1392億3360万 | -2.44% |
| 05/12 | 853 | 856 | 839 | 841 | -1.18% | 256,900 | 1392億3360万 | -2.55% |
| 05/11 | 846 | 853 | 842 | 851 | +0.47% | 277,600 | 1408億8917万 | -1.39% |
| 05/08 | 853 | 853 | 842 | 847 | +0.12% | 260,800 | 1402億2694万 | -1.85% |
| 05/07 | 850 | 850 | 837 | 846 | -0.59% | 403,000 | 1400億6139万 | -1.97% |
| 05/01 | 857 | 857 | 842 | 851 | -1.28% | 378,600 | 1408億8917万 | -1.5% |
| 04/30 | 862 | 863 | 855 | 862 | -1.26% | 363,100 | 1427億1030万 | -0.23% |
| 04/28 | 855 | 874 | 855 | 873 | +1.87% | 355,500 | 1445億3143万 | +1.04% |
| 04/27 | 863 | 863 | 853 | 857 | 0% | 421,200 | 1418億8252万 | -0.7% |
| 04/24 | 866 | 868 | 853 | 857 | -1.72% | 391,000 | 1418億8252万 | -0.58% |
| 04/23 | 875 | 879 | 859 | 872 | +0.11% | 453,600 | 1443億6587万 | +1.16% |
| 04/22 | 874 | 879 | 868 | 871 | -0.23% | 211,200 | 1442億32万 | +1.04% |
| 04/21 | 877 | 885 | 873 | 873 | +0.34% | 221,500 | 1445億3143万 | +1.28% |
| 04/20 | 876 | 876 | 864 | 870 | -0.11% | 255,600 | 1440億3476万 | +0.93% |
| 04/17 | 860 | 874 | 860 | 871 | +1.04% | 281,800 | 1442億32万 | +1.04% |
| 04/16 | 875 | 877 | 862 | 862 | -0.58% | 222,600 | 1427億1030万 | 0% |
| 04/15 | 862 | 874 | 862 | 867 | +1.88% | 265,700 | 1435億3809万 | +0.46% |
| 04/14 | 863 | 864 | 851 | 851 | -0.23% | 138,600 | 1408億8917万 | -1.39% |
| 04/13 | （IR情報）16:00 当社取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/13 | 865 | 872 | 852 | 853 | -1.39% | 239,400 | 1412億2029万 | -1.27% |
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。
