| 2024 |
| 11/08 | 1,144 | 1,153 | 1,137 | 1,140 | -0.87% | 21,600 | 193億8646万 | +0.62% |
| 11/07 | 1,125 | 1,184 | 1,118 | 1,150 | +3.14% | 48,700 | 195億5652万 | +1.23% |
| 11/06 | （IR情報）15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)補足資料 |
| 11/06 | （IR情報）15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 1,117 | 1,125 | 1,089 | 1,115 | +2.58% | 26,500 | 189億6132万 | -2.11% |
| 11/05 | 1,111 | 1,111 | 1,087 | 1,087 | -0.37% | 11,900 | 184億8516万 | -4.9% |
| 11/01 | 1,112 | 1,112 | 1,079 | 1,091 | -1.27% | 30,100 | 185億5319万 | -5.05% |
| 10/31 | （IR情報）15:30 2025年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 10/31 | 1,079 | 1,113 | 1,059 | 1,105 | +1.47% | 23,600 | 187億9126万 | -4.25% |
| 10/30 | 1,112 | 1,112 | 1,072 | 1,089 | -0.27% | 124,000 | 185億1917万 | -5.88% |
| 10/29 | 1,089 | 1,093 | 1,063 | 1,092 | +0.46% | 16,800 | 185億7019万 | -5.94% |
| 10/28 | 1,050 | 1,087 | 1,050 | 1,087 | +3.52% | 14,200 | 184億8516万 | -6.7% |
| 10/25 | 1,073 | 1,073 | 1,046 | 1,050 | -1.87% | 18,800 | 178億5595万 | -10.18% |
| 10/24 | 1,052 | 1,084 | 1,048 | 1,070 | +0.66% | 18,900 | 181億9607万 | -8.86% |
| 10/23 | 1,081 | 1,086 | 1,063 | 1,063 | -2.03% | 17,400 | 180億7703万 | -9.61% |
| 10/22 | 1,124 | 1,124 | 1,085 | 1,085 | -3.47% | 21,900 | 184億5115万 | -8.05% |
| 10/21 | （IR情報）15:45 仕事と子育ての両立支援を積極的に取り組む企業として、厚生労働省より「くるみん」認定を取得 |
| 10/21 | 1,120 | 1,136 | 1,103 | 1,124 | +0.9% | 22,000 | 191億1437万 | -4.99% |
| 10/18 | 1,135 | 1,135 | 1,107 | 1,114 | -0.54% | 10,400 | 189億4432万 | -5.75% |
| 10/17 | 1,149 | 1,162 | 1,119 | 1,120 | -2.52% | 18,800 | 190億4635万 | -5.41% |
| 10/16 | 1,146 | 1,175 | 1,140 | 1,149 | -0.95% | 19,100 | 195億3951万 | -2.96% |
| 10/15 | 1,169 | 1,169 | 1,138 | 1,160 | -0.77% | 23,200 | 197億2658万 | -2.03% |
| 10/11 | 1,175 | 1,189 | 1,160 | 1,169 | -0.17% | 25,000 | 198億7963万 | -1.27% |
| 10/10 | 1,189 | 1,190 | 1,160 | 1,171 | -1.51% | 19,400 | 199億1364万 | -1.18% |
| 10/09 | 1,212 | 1,214 | 1,185 | 1,189 | 0% | 21,200 | 202億1974万 | +0.08% |
| 10/08 | 1,214 | 1,219 | 1,185 | 1,189 | -3.49% | 25,500 | 202億1974万 | +0.08% |
| 10/07 | 1,254 | 1,258 | 1,232 | 1,232 | -1.83% | 23,400 | 209億5099万 | +3.7% |
| 10/04 | 1,250 | 1,260 | 1,234 | 1,255 | +1.62% | 26,700 | 213億4212万 | +5.82% |
| 10/03 | 1,235 | 1,255 | 1,223 | 1,235 | +2.49% | 19,900 | 210億200万 | +4.4% |
| 10/02 | （IR情報）15:30 オラクル・コーポレーションが授与する「2024 Oracle Partner Awards - Japan Innovation Category」を受賞 |
| 10/02 | 1,210 | 1,227 | 1,200 | 1,205 | -2.82% | 21,700 | 204億9183万 | +1.86% |
| 10/01 | 1,230 | 1,247 | 1,196 | 1,240 | +3.33% | 16,800 | 210億8703万 | +4.91% |
| 09/30 | 1,206 | 1,236 | 1,190 | 1,200 | -2.91% | 19,700 | 204億680万 | +1.69% |
| 09/27 | 1,241 | 1,254 | 1,220 | 1,236 | +2.06% | 56,200 | 210億1901万 | +4.83% |
| 09/26 | （IR情報）15:30 社員に代わってAIが質問に応対する「CC-Dash AI Chatサービス CChat」を提供開始 |
| 09/26 | 1,205 | 1,211 | 1,191 | 1,211 | +1.68% | 125,700 | 205億9387万 | +2.89% |
| 09/25 | 1,191 | 1,196 | 1,173 | 1,191 | 0% | 78,700 | 202億5375万 | +1.36% |
| 09/24 | 1,203 | 1,203 | 1,180 | 1,191 | +0.42% | 78,300 | 202億5375万 | +1.62% |
| 09/20 | 1,203 | 1,238 | 1,183 | 1,186 | -0.5% | 49,100 | 201億6872万 | +1.28% |
| 09/19 | （IR情報）15:30 社会医療法人愛仁会の旧BIシステム環境を刷新 |
| 09/19 | 1,175 | 1,244 | 1,175 | 1,192 | +2.32% | 73,700 | 202億7076万 | +1.97% |
| 09/18 | 1,155 | 1,175 | 1,142 | 1,165 | +2.73% | 33,400 | 198億1161万 | -0.17% |
| 09/17 | 1,171 | 1,174 | 1,115 | 1,134 | -2.33% | 38,900 | 192億8443万 | -2.74% |
| 09/13 | 1,149 | 1,179 | 1,147 | 1,161 | +0.26% | 30,100 | 197億4358万 | -0.26% |
| 09/12 | （IR情報）15:30 飲食店約200店舗展開する株式会社甲羅にOracle Cloud Infrastructureによるデータ分析基盤構築ソリューションを導入 |
| 09/12 | 1,132 | 1,169 | 1,124 | 1,158 | +5.08% | 43,400 | 196億9257万 | -0.17% |
| 09/11 | 1,136 | 1,136 | 1,096 | 1,102 | -4.09% | 26,900 | 187億4025万 | -4.75% |
| 09/10 | 1,143 | 1,157 | 1,140 | 1,149 | +1.77% | 13,800 | 195億3951万 | -0.52% |
| 09/09 | 1,116 | 1,147 | 1,110 | 1,129 | -2.34% | 25,000 | 191億9940万 | -1.66% |
| 09/06 | 1,171 | 1,171 | 1,140 | 1,156 | -0.86% | 35,500 | 196億5855万 | +0.61% |
| 09/05 | 1,171 | 1,212 | 1,160 | 1,166 | -1.52% | 26,600 | 198億2861万 | +1.13% |
| 09/04 | 1,191 | 1,216 | 1,179 | 1,184 | -4.13% | 40,100 | 201億3471万 | +2.07% |
| 09/03 | 1,200 | 1,259 | 1,195 | 1,235 | +2.92% | 35,700 | 210億200万 | +6.1% |
| 09/02 | 1,190 | 1,200 | 1,185 | 1,200 | +2.13% | 16,700 | 204億680万 | +2.74% |
| 08/30 | （IR情報）17:30 ニシワキ法律事務所との共催セミナー「人事・労務責任者のための労基署対策」を開催 |
| 08/30 | 1,184 | 1,191 | 1,168 | 1,175 | -0.84% | 15,100 | 199億8166万 | +0.26% |
| 08/29 | 1,194 | 1,211 | 1,177 | 1,185 | -0.75% | 21,100 | 201億5172万 | +0.59% |
| 08/28 | 1,218 | 1,218 | 1,179 | 1,194 | -2.13% | 14,600 | 203億477万 | +0.84% |
| 08/27 | 1,207 | 1,220 | 1,183 | 1,220 | +2.09% | 18,300 | 207億4692万 | +2.61% |
| 08/26 | 1,193 | 1,209 | 1,176 | 1,195 | +1.1% | 22,400 | 203億2178万 | +0.08% |
| 08/23 | 1,198 | 1,205 | 1,179 | 1,182 | -0.25% | 16,000 | 201億70万 | -1.83% |
| 08/22 | 1,180 | 1,185 | 1,172 | 1,185 | +0.42% | 9,600 | 201億5172万 | -2.39% |
| 08/21 | 1,158 | 1,183 | 1,130 | 1,180 | +1.37% | 14,600 | 200億6669万 | -3.67% |
| 08/20 | 1,135 | 1,180 | 1,116 | 1,164 | +4.77% | 41,300 | 197億9460万 | -5.9% |
| 08/19 | 1,168 | 1,169 | 1,107 | 1,111 | -4.88% | 27,100 | 188億9330万 | -10.83% |
| 08/16 | 1,145 | 1,168 | 1,137 | 1,168 | +1.83% | 35,800 | 198億6262万 | -7.01% |
| 08/15 | （IR情報）15:30 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 |
| 08/15 | 1,146 | 1,165 | 1,133 | 1,147 | +0.44% | 17,000 | 195億550万 | -9.04% |
| 08/14 | 1,157 | 1,180 | 1,115 | 1,142 | +0.71% | 27,700 | 194億2047万 | -10.01% |
| 08/13 | 1,075 | 1,137 | 1,075 | 1,134 | +5.49% | 25,000 | 192億8443万 | -11.2% |
| 08/09 | 1,091 | 1,091 | 1,046 | 1,075 | +1.32% | 36,300 | 182億8109万 | -16.34% |
| 08/08 | 1,064 | 1,082 | 1,030 | 1,061 | -1.94% | 28,400 | 180億4302万 | -18.2% |
| 08/07 | 1,039 | 1,113 | 1,011 | 1,082 | +1.98% | 36,500 | 184億13万 | -17.34% |
| 08/06 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,092 | 1,108 | 1,000 | 1,061 | +10.75% | 48,900 | 180億4302万 | -19.68% |
| 08/05 | 1,075 | 1,100 | 958 | 958 | -17.48% | 70,100 | 162億9143万 | -28.13% |
| 08/02 | 1,241 | 1,251 | 1,161 | 1,161 | -7.56% | 45,700 | 197億4358万 | -14.06% |
| 08/01 | 1,322 | 1,322 | 1,256 | 1,256 | -6.2% | 38,100 | 213億5912万 | -7.71% |
| 07/31 | 1,294 | 1,344 | 1,273 | 1,339 | +2.92% | 21,100 | 227億7059万 | -2.12% |
| 07/30 | 1,332 | 1,332 | 1,294 | 1,301 | -2.33% | 19,800 | 221億2438万 | -5.11% |
| 07/29 | 1,321 | 1,332 | 1,297 | 1,332 | +2.46% | 27,700 | 226億5155万 | -3.13% |
| 07/26 | 1,326 | 1,330 | 1,300 | 1,300 | -0.99% | 15,800 | 221億737万 | -5.52% |
| 07/25 | 1,310 | 1,334 | 1,310 | 1,313 | -1.57% | 29,500 | 223億2844万 | -4.79% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/24 | 1,330 | 1,365 | 1,330 | 1,334 | +0.23% | 19,900 | 226億8556万 | -3.47% |
| 07/23 | 1,354 | 1,370 | 1,328 | 1,331 | -1.26% | 20,800 | 226億3455万 | -3.9% |
| 07/22 | 1,441 | 1,441 | 1,339 | 1,348 | -6.45% | 40,900 | 229億2364万 | -2.74% |
| 07/19 | 1,424 | 1,451 | 1,418 | 1,441 | +1.12% | 14,300 | 245億517万 | +3.97% |
| 07/18 | 1,470 | 1,472 | 1,425 | 1,425 | -3.06% | 17,300 | 242億3308万 | +3.19% |
| 07/17 | 1,469 | 1,478 | 1,454 | 1,470 | +0.34% | 21,200 | 249億9834万 | +6.83% |
| 07/16 | （IR情報）15:30 健康優良企業認定制度の「金の認定」を4年連続で取得 |
| 07/16 | 1,430 | 1,487 | 1,430 | 1,465 | +4.49% | 62,700 | 249億1331万 | +7.01% |
| 07/12 | 1,336 | 1,414 | 1,310 | 1,402 | +4.32% | 49,500 | 238億4195万 | +2.79% |
| 07/11 | （IR情報）15:30 株式会社壱番屋のデータ活用基盤刷新にあたり、Oracle Autonomous Data WarehouseならびにOracle Analytics Cloudの導入パートナーとして採用 |
| 07/11 | 1,318 | 1,344 | 1,305 | 1,344 | +2.21% | 23,500 | 228億5562万 | -1.25% |
| 07/10 | 1,347 | 1,347 | 1,308 | 1,315 | -2.38% | 33,100 | 223億6246万 | -3.31% |
| 07/09 | （自社株買い）取締役会(2024年6月19日)での決議状況(取得期間2024年6月20日) |
| 07/09 | 1,339 | 1,357 | 1,335 | 1,347 | +1.05% | 25,500 | 229億664万 | -0.88% |
| 07/08 | 1,339 | 1,342 | 1,321 | 1,333 | -0.45% | 15,500 | 226億6856万 | -1.77% |
| 07/05 | 1,363 | 1,367 | 1,339 | 1,339 | -1.76% | 10,500 | 227億7059万 | -1.18% |
| 07/04 | 1,369 | 1,382 | 1,355 | 1,363 | -0.73% | 15,000 | 231億7873万 | +0.74% |
| 07/03 | 1,368 | 1,378 | 1,353 | 1,373 | +0.29% | 24,100 | 233億4879万 | +1.85% |
| 07/02 | 1,390 | 1,390 | 1,350 | 1,369 | -0.58% | 27,300 | 232億8076万 | +1.86% |
| 07/01 | 1,401 | 1,402 | 1,367 | 1,377 | -1.71% | 27,700 | 234億1681万 | +2.76% |
| 06/28 | 1,397 | 1,415 | 1,382 | 1,401 | +0.29% | 19,900 | 238億2494万 | +4.79% |
| 06/27 | 1,434 | 1,451 | 1,388 | 1,397 | -2.58% | 38,600 | 237億5692万 | +4.72% |
| 06/26 | 1,442 | 1,442 | 1,404 | 1,434 | +0.35% | 44,200 | 243億8613万 | +7.66% |
| 06/25 | 1,400 | 1,437 | 1,389 | 1,429 | +2.29% | 44,500 | 243億110万 | +7.52% |
| 06/24 | 1,343 | 1,399 | 1,343 | 1,397 | +4.02% | 32,100 | 237億5692万 | +5.28% |
| 06/21 | 1,382 | 1,397 | 1,337 | 1,343 | -2.4% | 38,100 | 228億3862万 | +1.28% |
| 06/20 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 06/20 | 1,429 | 1,442 | 1,361 | 1,376 | -1.64% | 64,200 | 233億9980万 | +3.77% |
| 06/19 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/19 | 1,399 | 1,429 | 1,385 | 1,399 | 0% | 31,400 | 237億9093万 | +5.66% |
| 06/18 | 1,369 | 1,410 | 1,355 | 1,399 | +2.42% | 30,100 | 237億9093万 | +5.74% |
| 06/17 | 1,349 | 1,366 | 1,331 | 1,366 | +1.11% | 22,700 | 232億2975万 | +3.25% |
| 06/14 | 1,300 | 1,368 | 1,300 | 1,351 | +3.05% | 42,200 | 229億7466万 | +2.04% |
