| 2022 |
| 04/21 | 266 | 269 | 264 | 267 | -0.15% | 5,371,000 | 6308億1845万 | +0.57% |
| 04/20 | 267 | 271 | 265 | 267 | +0.91% | 6,798,000 | 6317億6527万 | +1.48% |
| 04/19 | 266 | 269 | 263 | 265 | +0.27% | 5,374,000 | 6260億8435万 | +1.34% |
| 04/18 | 262 | 265 | 258 | 264 | -1.12% | 4,245,000 | 6244億2742万 | +1.46% |
| 04/15 | 263 | 267 | 259 | 267 | +0.87% | 3,550,000 | 6315億2856万 | +3.41% |
| 04/14 | 270 | 271 | 264 | 265 | -1.86% | 4,999,000 | 6260億8435万 | +2.92% |
| 04/13 | 261 | 270 | 261 | 270 | +3.1% | 9,439,000 | 6379億1960万 | +5.69% |
| 04/12 | 266 | 270 | 261 | 261 | -2.57% | 6,461,000 | 6187億4650万 | +2.91% |
| 04/11 | 267 | 270 | 264 | 268 | -0.48% | 6,198,000 | 6350億7914万 | +6.47% |
| 04/08 | 273 | 275 | 267 | 270 | +0.07% | 7,812,000 | 6381億5630万 | +7.41% |
| 04/07 | 276 | 277 | 268 | 269 | -3.89% | 5,338,000 | 6376億8289万 | +7.33% |
| 04/06 | 275 | 282 | 272 | 280 | -0.04% | 6,343,000 | 6634億8372万 | +12.12% |
| 04/05 | 279 | 281 | 275 | 280 | +2.07% | 6,908,000 | 6637億2043万 | +12.61% |
| 04/04 | 275 | 276 | 270 | 275 | +0.48% | 4,653,000 | 6502億2825万 | +10.77% |
| 04/01 | 273 | 276 | 270 | 273 | -1.09% | 6,820,000 | 6471億5108万 | +10.69% |
| 03/31 | 274 | 278 | 272 | 276 | +0.66% | 10,722,000 | 6542億5223万 | +12.36% |
| 03/30 | 272 | 275 | 270 | 275 | +1.85% | 10,124,000 | 6499億9154万 | +12.08% |
| 03/29 | 269 | 275 | 265 | 270 | +3.89% | 12,101,000 | 6381億5630万 | +10.49% |
| 03/28 | 265 | 265 | 258 | 260 | +0.12% | 8,292,000 | 6142億4911万 | +6.79% |
| 03/25 | 259 | 262 | 257 | 259 | +1.65% | 8,522,000 | 6135億3899万 | +6.67% |
| 03/24 | 248 | 256 | 246 | 255 | +0.67% | 7,753,000 | 6035億9739万 | +5.37% |
| 03/23 | 245 | 255 | 244 | 253 | +5.37% | 9,195,000 | 5995億7341万 | +4.24% |
| 03/22 | 245 | 245 | 239 | 240 | -2.36% | 12,069,000 | 5690億3848万 | -1.88% |
| 03/18 | 243 | 247 | 239 | 246 | +2.46% | 9,684,000 | 5827億6736万 | -0.73% |
| 03/17 | 248 | 249 | 238 | 240 | +3.22% | 11,206,000 | 5688億178万 | -3.88% |
| 03/16 | 228 | 234 | 228 | 233 | +4.35% | 10,343,000 | 5510億4891万 | -7.98% |
| 03/15 | 225 | 225 | 221 | 223 | +0.45% | 7,639,000 | 5280億8854万 | -12.51% |
| 03/14 | 221 | 229 | 219 | 222 | +0.63% | 9,915,000 | 5257億2149万 | -14.25% |
| 03/11 | 231 | 231 | 216 | 221 | -6.52% | 9,965,000 | 5224億762万 | -15.76% |
| 03/10 | 238 | 247 | 233 | 236 | +4.47% | 7,813,000 | 5588億6017万 | -10.91% |
| 03/09 | 228 | 233 | 225 | 226 | +0.13% | 8,169,000 | 5349億5298万 | -15.67% |
| 03/08 | 226 | 237 | 222 | 226 | -1.74% | 14,383,000 | 5342億4287万 | -16.41% |
| 03/07 | 235 | 236 | 224 | 230 | -5.4% | 10,151,000 | 5437億1106万 | -15.86% |
| 03/04 | 253 | 253 | 242 | 243 | -4.48% | 9,933,000 | 5747億1940万 | -11.39% |
| 03/03 | 251 | 256 | 248 | 254 | +2.96% | 9,487,000 | 6017億375万 | -7.9% |
| 03/02 | 252 | 253 | 244 | 247 | -2.76% | 10,361,000 | 5844億2430万 | -11.19% |
| 03/01 | 259 | 260 | 253 | 254 | -0.59% | 7,230,000 | 6009億9364万 | -9.32% |
| 02/28 | 258 | 258 | 250 | 255 | -1.39% | 12,962,000 | 6045億4421万 | -9.43% |
| 02/25 | 253 | 259 | 252 | 259 | +4.35% | 12,634,000 | 6130億6558万 | -8.8% |
| 02/24 | 245 | 253 | 243 | 248 | -0.28% | 12,872,000 | 5875億146万 | -12.91% |
| 02/22 | 247 | 250 | 243 | 249 | -0.56% | 8,939,000 | 5891億5839万 | -13.28% |
| 02/21 | 247 | 252 | 242 | 250 | -0.56% | 10,867,000 | 5924億7226万 | -13.69% |
| 02/18 | 245 | 254 | 245 | 252 | +1.53% | 16,826,000 | 5957億8613万 | -13.8% |
| 02/17 | 248 | 252 | 244 | 248 | -1.2% | 26,938,000 | 5867億9135万 | -15.68% |
| 02/16 | 266 | 276 | 249 | 251 | -6.28% | 41,819,000 | 5938億9249万 | -15.52% |
| 02/15 | 297 | 300 | 264 | 268 | -11.94% | 16,726,000 | 6336億5891万 | -10.47% |
| 02/14 | 15:00 Kelly Services Inc.との業務資本提携変更後のPERSOLKELLY Pte.Ltd.の事業戦略について |
| 02/14 | 15:00 業務資本提携の変更に関するお知らせ |
| 02/14 | 15:00 2022年3月期第3四半期決算短信(日本基準)(連結) |
| 02/14 | 310 | 310 | 302 | 304 | -2.72% | 6,572,000 | 7195億8277万 | +1% |
| 02/10 | 317 | 319 | 312 | 313 | +0.48% | 6,095,000 | 7397億269万 | +3.82% |
| 02/09 | 305 | 313 | 302 | 311 | +3.15% | 6,164,000 | 7361億5211万 | +3.32% |
| 02/08 | 299 | 306 | 299 | 302 | +1.52% | 4,649,000 | 7136億6515万 | -0.17% |
| 02/07 | 303 | 305 | 294 | 297 | -2.94% | 4,407,000 | 7030億1343万 | -2.3% |
| 02/04 | 301 | 307 | 300 | 306 | +1.66% | 5,006,000 | 7243億1687万 | +0.33% |
| 02/03 | 300 | 305 | 297 | 301 | -1.95% | 4,455,000 | 7124億8163万 | -1.95% |
| 02/02 | 299 | 308 | 297 | 307 | +5.39% | 4,933,000 | 7266億8392万 | -0.32% |
| 02/01 | 305 | 307 | 291 | 291 | -0.41% | 5,998,000 | 6895億2126万 | -5.73% |
| 01/31 | 286 | 298 | 283 | 293 | +3.8% | 6,681,000 | 6923億6171万 | -5.95% |
| 01/28 | 279 | 284 | 275 | 282 | +2.96% | 7,675,000 | 6670億3429万 | -9.68% |
| 01/27 | 293 | 295 | 272 | 274 | -6.24% | 6,659,000 | 6478億6120万 | -12.83% |
| 01/26 | 286 | 294 | 286 | 292 | +1.81% | 5,148,000 | 6909億4148万 | -7.63% |
| 01/25 | 301 | 302 | 285 | 287 | -4.75% | 7,326,000 | 6786億3283万 | -9.84% |
| 01/24 | 298 | 302 | 295 | 301 | -0.33% | 4,507,000 | 7124億8163万 | -5.94% |
| 01/21 | 302 | 304 | 297 | 302 | -1.63% | 3,515,000 | 7148億4868万 | -6.21% |
| 01/20 | 297 | 310 | 296 | 307 | +3.61% | 7,054,000 | 7266億8392万 | -4.95% |
| 01/19 | 296 | 305 | 294 | 296 | -2.05% | 8,024,000 | 7013億5650万 | -8.55% |
| 01/18 | 307 | 311 | 301 | 303 | 0% | 3,467,000 | 7160億3220万 | -7.21% |
| 01/17 | 305 | 307 | 302 | 303 | +0.33% | 3,498,000 | 7160億3220万 | -7.77% |
| 01/14 | 307 | 307 | 297 | 302 | -3.52% | 5,525,000 | 7136億6515万 | -8.36% |
| 01/13 | 319 | 321 | 312 | 313 | -3.1% | 3,502,000 | 7397億269万 | -5.3% |
| 01/12 | 308 | 324 | 307 | 323 | +6.44% | 8,979,000 | 7633億7317万 | -2.27% |
| 01/11 | 304 | 305 | 300 | 303 | -0.66% | 5,313,000 | 7172億1572万 | -8.18% |
| 01/07 | 314 | 318 | 304 | 305 | -1.77% | 5,169,000 | 7219億4982万 | -7.85% |
| 01/06 | 315 | 318 | 309 | 311 | -4.02% | 7,645,000 | 7349億6859万 | -6.19% |
| 01/05 | 338 | 338 | 321 | 324 | -4.29% | 6,916,000 | 7657億4022万 | -2.56% |
| 01/04 | 339 | 340 | 332 | 338 | +1.2% | 4,877,000 | 8000億6243万 | +1.81% |
| 2021 |
| 12/30 | 337 | 340 | 331 | 334 | -1.04% | 4,883,000 | 7905億9423万 | +0.6% |
| 12/29 | 337 | 341 | 334 | 338 | -0.44% | 5,229,000 | 7988億7890万 | +1.66% |
| 12/28 | 344 | 345 | 336 | 339 | +0.3% | 4,114,000 | 8024億2947万 | +1.8% |
| 12/27 | 338 | 340 | 335 | 338 | -0.15% | 1,868,000 | 8000億6243万 | +1.5% |
| 12/24 | 338 | 345 | 337 | 339 | +0.74% | 2,382,000 | 8012億4595万 | +1.35% |
| 12/23 | 332 | 336 | 330 | 336 | +2.6% | 2,822,000 | 7953億2833万 | +0.3% |
| 12/22 | 328 | 331 | 326 | 328 | -0.3% | 3,846,000 | 7752億841万 | -2.53% |
| 12/21 | 327 | 329 | 321 | 329 | +2.66% | 4,324,000 | 7775億7546万 | -2.23% |
| 12/20 | 322 | 325 | 318 | 320 | -2.29% | 5,004,000 | 7574億5555万 | -5.04% |
| 12/17 | 342 | 345 | 325 | 328 | -3.68% | 8,211,000 | 7752億841万 | -2.82% |
| 12/16 | 348 | 348 | 340 | 340 | -1.31% | 6,023,000 | 8047億9652万 | +1.19% |
| 12/15 | 338 | 345 | 338 | 345 | +1.32% | 5,215,000 | 8154億4824万 | +3.14% |
| 12/14 | 341 | 343 | 337 | 340 | -0.44% | 4,990,000 | 8047億9652万 | +2.1% |
| 12/13 | 343 | 345 | 340 | 342 | +0.59% | 4,167,000 | 8083億4710万 | +2.86% |
| 12/10 | 342 | 346 | 338 | 340 | -1.02% | 6,218,000 | 8036億1300万 | +2.57% |
| 12/09 | 344 | 346 | 341 | 343 | +0.88% | 6,559,000 | 8118億9767万 | +3.94% |
| 12/08 | 335 | 343 | 335 | 340 | +4.13% | 5,872,000 | 8047億9652万 | +3.66% |
| 12/07 | 323 | 328 | 317 | 327 | +3.98% | 6,688,000 | 7728億4137万 | -0.15% |
| 12/06 | 318 | 321 | 311 | 314 | -2.64% | 7,708,000 | 7432億5326万 | -3.68% |
| 12/03 | 317 | 323 | 314 | 323 | +2.71% | 7,437,000 | 7633億7317万 | -1.07% |
| 12/02 | 316 | 322 | 313 | 314 | -1.41% | 8,448,000 | 7432億5326万 | -3.38% |
| 12/01 | 328 | 328 | 314 | 319 | -2.9% | 9,314,000 | 7539億498万 | -1.7% |
| 11/30 | 333 | 340 | 328 | 328 | -1.94% | 17,354,000 | 7763億9194万 | +1.55% |
| 11/29 | 331 | 342 | 329 | 335 | -0.74% | 7,465,000 | 7917億7776万 | +3.88% |
| 11/26 | 340 | 342 | 335 | 337 | +0.3% | 6,076,000 | 7976億9538万 | +5.31% |
| 11/25 | 341 | 341 | 333 | 336 | -0.88% | 4,476,000 | 7953億2833万 | +5.66% |
