| 2024 |
| 04/26 | 405 | 408 | 401 | 406 | 0% | 24,600 | 87億7406万 | +1.75% |
| 04/25 | 406 | 409 | 403 | 406 | -0.98% | 25,200 | 87億7406万 | +2.01% |
| 04/24 | 403 | 411 | 401 | 410 | +1.99% | 59,100 | 88億6051万 | +3.54% |
| 04/23 | 408 | 410 | 400 | 402 | -0.5% | 51,400 | 86億8762万 | +2.03% |
| 04/22 | 396 | 407 | 396 | 404 | +1.76% | 63,100 | 87億3084万 | +2.8% |
| 04/19 | 402 | 404 | 390 | 397 | -1.24% | 124,900 | 85億7956万 | +1.79% |
| 04/18 | 404 | 409 | 399 | 402 | -0.74% | 123,400 | 86億8762万 | +3.61% |
| 04/17 | 412 | 420 | 402 | 405 | -1.46% | 124,600 | 87億5245万 | +4.92% |
| 04/16 | 413 | 417 | 410 | 411 | -1.67% | 71,000 | 88億8212万 | +7.03% |
| 04/15 | 413 | 420 | 408 | 418 | +0.97% | 98,000 | 90億3339万 | +9.42% |
| 04/12 | 410 | 415 | 406 | 414 | +2.99% | 80,300 | 89億4695万 | +9.23% |
| 04/11 | 410 | 413 | 401 | 402 | -2.19% | 101,900 | 86億8762万 | +6.63% |
| 04/10 | 414 | 420 | 411 | 411 | -0.72% | 79,800 | 88億8212万 | +9.6% |
| 04/09 | 405 | 414 | 405 | 414 | +2.99% | 104,900 | 89億4695万 | +10.99% |
| 04/08 | 410 | 413 | 399 | 402 | -1.95% | 127,300 | 86億8762万 | +8.65% |
| 04/05 | 405 | 411 | 402 | 410 | 0% | 155,500 | 88億6051万 | +11.11% |
| 04/04 | 412 | 421 | 405 | 410 | +0.74% | 277,900 | 88億6051万 | +11.72% |
| 04/03 | 401 | 415 | 399 | 407 | -0.49% | 284,700 | 87億9567万 | +11.51% |
| 04/02 | 404 | 413 | 398 | 409 | +4.6% | 327,200 | 88億3889万 | +12.67% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 108,300株（0.5%）再IN |
| 04/01 | 390 | 399 | 384 | 391 | +1.56% | 364,800 | 84億4990万 | +8.61% |
| 03/29 | 378 | 389 | 374 | 385 | +1.85% | 158,500 | 83億2023万 | +7.24% |
| 03/28 | 366 | 378 | 364 | 378 | +3.28% | 117,400 | 81億6895万 | +5.88% |
| 03/27 | 361 | 367 | 361 | 366 | +1.95% | 51,000 | 79億962万 | +2.81% |
| 03/26 | 362 | 362 | 357 | 359 | -1.1% | 74,700 | 77億5834万 | +0.84% |
| 03/25 | 367 | 373 | 362 | 363 | -1.36% | 130,200 | 78億4479万 | +2.25% |
| 03/22 | 367 | 368 | 362 | 368 | +0.27% | 53,800 | 79億5284万 | +3.95% |
| 03/21 | 365 | 369 | 362 | 367 | +1.66% | 103,700 | 79億3123万 | +3.97% |
| 03/19 | 357 | 363 | 355 | 361 | +0.56% | 47,200 | 78億157万 | +2.56% |
| 03/18 | 354 | 359 | 351 | 359 | +3.76% | 117,400 | 77億5834万 | +2.28% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 105,700株（0.48%）-0.02%義務消失 |
| 03/15 | 349 | 350 | 346 | 346 | -1.42% | 44,800 | 74億7740万 | -1.42% |
| 03/14 | 350 | 354 | 349 | 351 | 0% | 38,000 | 75億8546万 | -0.28% |
| 03/13 | 356 | 359 | 349 | 351 | -0.85% | 63,600 | 75億8546万 | -0.28% |
| 03/12 | 345 | 354 | 341 | 354 | +1.72% | 82,400 | 76億5029万 | +0.28% |
| 03/12 | （空売り報告）JPM Securities Japan Co Ltd. 108,300株（0.5%）再IN |
| 03/11 | 354 | 356 | 343 | 348 | -3.06% | 141,700 | 75億2062万 | -1.69% |
| 03/08 | 353 | 363 | 352 | 359 | +1.41% | 187,700 | 77億5834万 | +1.41% |
| 03/07 | 360 | 360 | 352 | 354 | -1.12% | 72,100 | 76億5029万 | -0.28% |
| 03/06 | 352 | 359 | 351 | 358 | +0.85% | 80,600 | 77億3673万 | +0.56% |
| 03/05 | （IR情報）10:00 ラオス政府と人材採用拡大に向けたパートナーシップ協定を締結 |
| 03/05 | 350 | 362 | 347 | 355 | +1.43% | 109,500 | 76億7190万 | -0.84% |
| 03/04 | （IR情報）10:00 神奈川県・横浜市にＲ＆Ｄセンターを設置 |
| 03/04 | 359 | 359 | 350 | 350 | -2.78% | 62,000 | 75億6385万 | -2.23% |
| 03/01 | 376 | 377 | 360 | 360 | -2.7% | 107,200 | 77億7996万 | +0.28% |
| 02/29 | 366 | 372 | 360 | 370 | +3.93% | 171,800 | 79億9607万 | +3.06% |
| 02/28 | 354 | 360 | 354 | 356 | +0.85% | 58,300 | 76億9351万 | -0.84% |
| 02/27 | 350 | 355 | 350 | 353 | +0.86% | 35,700 | 76億2868万 | -1.94% |
| 02/26 | 353 | 355 | 350 | 350 | -0.57% | 58,500 | 75億6385万 | -2.78% |
| 02/22 | 353 | 353 | 345 | 352 | +0.86% | 50,600 | 76億707万 | -2.22% |
| 02/21 | 350 | 350 | 344 | 349 | -0.85% | 51,300 | 75億4223万 | -3.06% |
| 02/20 | 350 | 354 | 344 | 352 | +2.62% | 95,000 | 76億707万 | -2.49% |
| 02/19 | 337 | 344 | 336 | 343 | +1.78% | 74,500 | 74億1257万 | -5.25% |
| 02/16 | （IR情報）10:00 外国人材の技能教育施設、「ｎｍｓテクノロジートレーニングサイト」を開設 |
| 02/16 | 337 | 344 | 333 | 337 | +0.3% | 150,700 | 72億8290万 | -6.91% |
| 02/15 | 337 | 340 | 331 | 336 | -2.04% | 180,200 | 72億6129万 | -7.69% |
| 02/14 | 344 | 359 | 338 | 343 | +0.29% | 254,300 | 74億1257万 | -6.03% |
| 02/13 | （IR情報）11:30 2024年3月期第3四半期連結累計期間決算概要 |
| 02/13 | （IR情報）11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 369 | 372 | 324 | 342 | -3.93% | 586,200 | 73億9096万 | -6.56% |
| 02/09 | 352 | 356 | 347 | 356 | +0.85% | 122,800 | 76億9351万 | -3.26% |
| 02/08 | 357 | 357 | 348 | 353 | -1.67% | 127,800 | 76億2868万 | -4.08% |
| 02/07 | 362 | 362 | 352 | 359 | -1.1% | 133,000 | 77億5834万 | -2.71% |
| 02/06 | 371 | 371 | 362 | 363 | -2.42% | 68,800 | 78億4479万 | -1.63% |
| 02/05 | 368 | 372 | 366 | 372 | +1.09% | 49,600 | 80億3929万 | +1.09% |
| 02/02 | 372 | 372 | 367 | 368 | -0.54% | 34,100 | 79億5284万 | +0.27% |
| 02/01 | 375 | 376 | 368 | 370 | -2.37% | 90,200 | 79億9607万 | +1.09% |
| 01/31 | （IR情報）11:30 営業外費用(為替差損)の計上に関するお知らせ |
| 01/31 | 382 | 384 | 373 | 379 | -0.79% | 113,900 | 81億9056万 | +3.84% |
| 01/30 | 385 | 389 | 382 | 382 | -1.8% | 98,900 | 82億5540万 | +4.95% |
| 01/29 | 371 | 394 | 370 | 389 | +6.58% | 353,500 | 84億667万 | +7.16% |
| 01/26 | 370 | 372 | 365 | 365 | -1.88% | 62,900 | 78億8801万 | +1.11% |
| 01/25 | 369 | 374 | 368 | 372 | +0.81% | 63,300 | 80億3929万 | +3.33% |
| 01/24 | 365 | 370 | 365 | 369 | +1.1% | 47,600 | 79億7445万 | +2.79% |
| 01/23 | 374 | 374 | 365 | 365 | -1.35% | 74,400 | 78億8801万 | +1.96% |
| 01/22 | 365 | 371 | 365 | 370 | +2.21% | 85,400 | 79億9607万 | +3.64% |
| 01/19 | 362 | 369 | 362 | 362 | +0.84% | 100,200 | 78億2318万 | +1.4% |
| 01/18 | 356 | 362 | 355 | 359 | +0.84% | 62,400 | 77億5834万 | +0.28% |
| 01/17 | 361 | 366 | 356 | 356 | -1.11% | 91,000 | 76億9351万 | -0.56% |
| 01/16 | 367 | 370 | 360 | 360 | -2.44% | 113,300 | 77億7996万 | +0.28% |
| 01/15 | 367 | 372 | 365 | 369 | +1.1% | 86,500 | 79億7445万 | +2.5% |
| 01/12 | 368 | 371 | 360 | 365 | -0.82% | 55,400 | 78億8801万 | +1.11% |
| 01/11 | 375 | 375 | 366 | 368 | -0.81% | 94,600 | 79億5284万 | +1.66% |
| 01/10 | 374 | 375 | 371 | 371 | -1.33% | 62,500 | 80億1768万 | +2.2% |
| 01/09 | 374 | 376 | 372 | 376 | +1.62% | 41,900 | 81億2573万 | +3.3% |
| 01/05 | 378 | 378 | 370 | 370 | -1.07% | 102,900 | 79億9607万 | +1.65% |
| 01/04 | 359 | 374 | 355 | 374 | +3.31% | 117,200 | 80億8251万 | +2.19% |
| 2023 |
| 12/29 | 363 | 365 | 358 | 362 | -0.55% | 59,100 | 78億2318万 | -1.36% |
| 12/28 | 346 | 364 | 344 | 364 | +6.74% | 171,700 | 78億6640万 | -1.62% |
| 12/27 | 338 | 344 | 338 | 341 | -0.29% | 237,300 | 73億6935万 | -8.33% |
| 12/26 | 341 | 345 | 339 | 342 | +0.29% | 208,500 | 73億9096万 | -8.8% |
| 12/25 | 351 | 352 | 341 | 341 | -2.57% | 88,300 | 73億6935万 | -10.03% |
| 12/22 | 351 | 353 | 349 | 350 | -0.28% | 63,200 | 75億6385万 | -8.38% |
| 12/21 | 350 | 353 | 347 | 351 | -1.13% | 83,300 | 75億8546万 | -8.59% |
| 12/20 | 350 | 362 | 350 | 355 | +2.9% | 177,500 | 76億7190万 | -8.27% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,500株（0.47%）-0.12%義務消失 |
| 12/19 | 341 | 348 | 337 | 345 | +1.47% | 157,600 | 74億5579万 | -11.31% |
| 12/18 | 339 | 347 | 335 | 340 | 0% | 216,800 | 73億4774万 | -12.82% |
| 12/15 | 343 | 345 | 339 | 340 | -1.73% | 170,800 | 73億4774万 | -13.49% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,000株（0.59%）-0.06% |
| 12/14 | 350 | 352 | 340 | 346 | -1.42% | 231,800 | 74億7740万 | -12.41% |
| 12/13 | 360 | 362 | 346 | 351 | -4.88% | 446,100 | 75億8546万 | -11.59% |
| 12/12 | 383 | 383 | 368 | 369 | -2.12% | 134,300 | 79億7445万 | -7.52% |
| 12/11 | 376 | 378 | 373 | 377 | +2.45% | 91,600 | 81億4734万 | -5.99% |
| 12/08 | 382 | 382 | 365 | 368 | -4.17% | 295,100 | 79億5284万 | -8.23% |
| 12/07 | 385 | 386 | 376 | 384 | +0.26% | 143,500 | 82億9862万 | -4.48% |
| 12/06 | 382 | 387 | 382 | 383 | -0.26% | 59,300 | 82億7701万 | -4.96% |
| 12/05 | 391 | 391 | 381 | 384 | -1.79% | 178,300 | 82億9862万 | -4.71% |
| 12/04 | 393 | 395 | 389 | 391 | +0.26% | 46,100 | 84億4990万 | -3.22% |
| 12/01 | 398 | 398 | 389 | 390 | -1.52% | 66,200 | 84億2829万 | -3.47% |
| 11/30 | 396 | 400 | 392 | 396 | +0.25% | 78,300 | 85億5795万 | -2.22% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,700株（0.65%）+0.15% |
