| 2024 |
| 04/22 | 1,294 | 1,307 | 1,276 | 1,289 | +0.62% | 38,100 | 219億2031万 | -14.35% |
| 04/19 | 1,315 | 1,315 | 1,255 | 1,281 | -2.59% | 57,800 | 217億8426万 | -16% |
| 04/18 | 1,295 | 1,347 | 1,278 | 1,315 | +1.62% | 47,900 | 223億6246万 | -14.89% |
| 04/17 | 1,296 | 1,321 | 1,275 | 1,294 | -0.54% | 45,300 | 220億534万 | -17.1% |
| 04/16 | 1,297 | 1,319 | 1,280 | 1,301 | -3.77% | 84,400 | 221億2438万 | -17.76% |
| 04/15 | 15:30 社員が生き生きと活躍できる企業を目指し、新たな人事制度をスタート |
| 04/15 | 1,365 | 1,381 | 1,349 | 1,352 | -2.8% | 45,900 | 229億9167万 | -15.45% |
| 04/12 | 1,416 | 1,439 | 1,388 | 1,391 | -1.14% | 39,000 | 236億5489万 | -14.08% |
| 04/11 | 1,432 | 1,432 | 1,403 | 1,407 | -1.68% | 31,000 | 239億2698万 | -14.93% |
| 04/10 | 1,434 | 1,459 | 1,427 | 1,431 | +1.13% | 40,800 | 243億3511万 | -15.38% |
| 04/09 | 1,418 | 1,436 | 1,405 | 1,415 | -0.56% | 27,400 | 240億6302万 | -17.25% |
| 04/08 | 1,413 | 1,438 | 1,389 | 1,423 | +1.28% | 48,000 | 241億9907万 | -17.03% |
| 04/05 | 1,414 | 1,425 | 1,385 | 1,405 | -1.4% | 53,600 | 238億9297万 | -17.69% |
| 04/04 | 1,450 | 1,453 | 1,418 | 1,425 | -1.79% | 60,900 | 242億3308万 | -16.13% |
| 04/03 | 1,420 | 1,476 | 1,407 | 1,451 | +0.07% | 73,600 | 246億7523万 | -14.19% |
| 04/02 | 1,512 | 1,512 | 1,428 | 1,450 | -4.48% | 120,500 | 246億5822万 | -13.84% |
| 04/01 | 16:30 新中期経営計画（2024 年度～2026 年度）「Growing Value 2026」4 月よりスタート |
| 04/01 | 1,555 | 1,569 | 1,510 | 1,518 | -2.32% | 84,600 | 258億1461万 | -9.32% |
| 03/29 | 1,548 | 1,580 | 1,533 | 1,554 | -1.33% | 103,600 | 264億2681万 | -6.5% |
| 03/28 | 1,624 | 1,643 | 1,548 | 1,575 | -4.31% | 109,000 | 267億8393万 | -4.43% |
| 03/27 | 15:30 クラウド勤怠管理システム「CC-BizMate」ユーザー会「Mateカンファレンス」開催 |
| 03/27 | 1,667 | 1,690 | 1,638 | 1,646 | -1.73% | 119,000 | 279億9133万 | +0.8% |
| 03/26 | 1,720 | 1,738 | 1,671 | 1,675 | -4.34% | 105,600 | 284億8450万 | +3.72% |
| 03/25 | 1,780 | 1,818 | 1,751 | 1,751 | -2.78% | 92,700 | 297億7693万 | +9.78% |
| 03/22 | 1,906 | 1,908 | 1,801 | 1,801 | -4.1% | 170,500 | 306億2721万 | +14.71% |
| 03/21 | 1,795 | 1,944 | 1,775 | 1,878 | +7.01% | 261,300 | 319億3665万 | +21.71% |
| 03/19 | 15:30 配当予想の修正(増配)に関するお知らせ |
| 03/19 | 1,814 | 1,846 | 1,735 | 1,755 | -4.46% | 130,600 | 298億4495万 | +15.92% |
| 03/18 | 1,770 | 1,856 | 1,744 | 1,837 | +2.63% | 102,600 | 312億3942万 | +23.29% |
| 03/15 | 1,766 | 1,823 | 1,705 | 1,790 | +0.11% | 118,300 | 304億4015万 | +22.35% |
| 03/14 | 1,699 | 1,788 | 1,681 | 1,788 | +4.32% | 149,100 | 304億614万 | +24.34% |
| 03/13 | 1,894 | 1,894 | 1,703 | 1,714 | -5.51% | 270,600 | 291億4772万 | +21.3% |
| 03/12 | 1,669 | 1,980 | 1,636 | 1,814 | +4.31% | 640,300 | 308億4829万 | +30.41% |
| 03/11 | 1,630 | 1,739 | 1,583 | 1,739 | -5.64% | 394,100 | 295億7286万 | +27.31% |
| 03/08 | 2,287 | 2,290 | 1,770 | 1,843 | -18.67% | 818,300 | 313億4145万 | +37.13% |
| 03/07 | 2,472 | 2,600 | 2,014 | 2,266 | -2.41% | 2,420,300 | 385億3485万 | +71.8% |
| 03/06 | 2,322 | 2,322 | 2,322 | 2,322 | +20.81% | 87,900 | 394億8717万 | +81.97% |
| 03/05 | 1,900 | 1,922 | 1,831 | 1,922 | +26.28% | 472,600 | 326億8490万 | +56.26% |
| 03/04 | 1,522 | 1,522 | 1,502 | 1,522 | +24.55% | 389,200 | 258億8263万 | +26.94% |
| 03/01 | 1,222 | 1,234 | 1,218 | 1,222 | 0% | 10,000 | 207億8093万 | +3.12% |
| 02/29 | 15:30 お客様のデータ活用によるDX推進に向けて、「Oracle Analytics Cloud 移行支援サービス」提供開始 |
| 02/29 | 1,221 | 1,232 | 1,204 | 1,222 | -0.49% | 15,000 | 207億8093万 | +3.38% |
| 02/28 | 1,235 | 1,248 | 1,225 | 1,228 | -0.57% | 14,200 | 208億8296万 | +4.16% |
| 02/27 | 1,232 | 1,248 | 1,229 | 1,235 | +0.24% | 20,800 | 210億200万 | +5.11% |
| 02/26 | 1,213 | 1,243 | 1,213 | 1,232 | +1.99% | 34,000 | 209億5099万 | +5.3% |
| 02/22 | 1,212 | 1,213 | 1,190 | 1,208 | 0% | 24,700 | 205億4285万 | +3.69% |
| 02/21 | 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 |
| 02/21 | 1,229 | 1,243 | 1,194 | 1,208 | -0.17% | 33,000 | 205億4285万 | +4.14% |
| 02/20 | 16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式買付けに関するお知らせ |
| 02/20 | 1,199 | 1,215 | 1,199 | 1,210 | +1.34% | 28,800 | 205億7686万 | +4.67% |
| 02/19 | 1,180 | 1,194 | 1,180 | 1,194 | +1.96% | 9,700 | 203億477万 | +3.65% |
| 02/16 | 1,135 | 1,175 | 1,134 | 1,171 | +3.81% | 29,100 | 199億1364万 | +1.91% |
| 02/15 | 1,145 | 1,146 | 1,124 | 1,128 | -0.62% | 17,300 | 191億8240万 | -1.57% |
| 02/14 | 1,143 | 1,152 | 1,125 | 1,135 | -1.48% | 26,100 | 193億143万 | -0.96% |
| 02/13 | 1,144 | 1,163 | 1,130 | 1,152 | +1.05% | 17,400 | 195億9053万 | +0.7% |
| 02/09 | 1,166 | 1,169 | 1,140 | 1,140 | -2.81% | 16,500 | 193億8646万 | -0.18% |
| 02/08 | 1,175 | 1,195 | 1,164 | 1,173 | -0.09% | 29,100 | 199億4765万 | +2.89% |
| 02/07 | 1,143 | 1,180 | 1,143 | 1,174 | +1.12% | 45,000 | 199億6466万 | +3.25% |
| 02/06 | 15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,162 | 1,180 | 1,160 | 1,161 | -0.09% | 38,400 | 197億4358万 | +2.47% |
| 02/05 | 1,179 | 1,183 | 1,150 | 1,162 | -1.44% | 15,300 | 197億6059万 | +2.92% |
| 02/02 | 1,194 | 1,194 | 1,175 | 1,179 | -1.09% | 10,000 | 200億4968万 | +4.89% |
| 02/01 | 1,210 | 1,212 | 1,186 | 1,192 | -1.41% | 24,200 | 202億7076万 | +6.52% |
| 01/31 | 1,190 | 1,217 | 1,186 | 1,209 | +1.77% | 62,300 | 205億5985万 | +8.63% |
| 01/30 | 1,178 | 1,188 | 1,176 | 1,188 | +0.76% | 18,900 | 202億274万 | +7.32% |
| 01/29 | 1,160 | 1,179 | 1,160 | 1,179 | +1.99% | 13,100 | 200億4968万 | +6.99% |
| 01/26 | 1,169 | 1,177 | 1,147 | 1,156 | -1.2% | 19,100 | 196億5855万 | +5.28% |
| 01/25 | 15:30 組織変更及び人事異動に関するお知らせ |
| 01/25 | 1,153 | 1,171 | 1,146 | 1,170 | +1.83% | 37,600 | 198億9663万 | +7.04% |
| 01/24 | 1,140 | 1,151 | 1,132 | 1,149 | +0.79% | 17,200 | 195億3951万 | +5.41% |
| 01/23 | 1,145 | 1,153 | 1,134 | 1,140 | +0.26% | 10,100 | 193億8646万 | +4.88% |
| 01/22 | 1,115 | 1,153 | 1,112 | 1,137 | +2.25% | 32,700 | 193億3545万 | +4.79% |
| 01/19 | 1,109 | 1,117 | 1,100 | 1,112 | +0.36% | 9,400 | 189億1030万 | +2.77% |
| 01/18 | 1,082 | 1,108 | 1,082 | 1,108 | +2.4% | 12,000 | 188億4228万 | +2.5% |
| 01/17 | 1,115 | 1,115 | 1,082 | 1,082 | -1.99% | 12,500 | 184億13万 | +0.28% |
| 01/16 | 1,118 | 1,123 | 1,102 | 1,104 | -1.16% | 10,900 | 187億7426万 | +2.32% |
| 01/15 | 1,100 | 1,118 | 1,093 | 1,117 | +1.55% | 16,000 | 189億9533万 | +3.52% |
| 01/12 | 1,101 | 1,105 | 1,082 | 1,100 | -0.54% | 12,400 | 187億624万 | +2.14% |
| 01/11 | 1,112 | 1,118 | 1,096 | 1,106 | -0.72% | 11,400 | 188億827万 | +2.6% |
| 01/10 | 1,110 | 1,120 | 1,106 | 1,114 | +0.81% | 14,800 | 189億4432万 | +3.34% |
| 01/09 | 1,100 | 1,118 | 1,097 | 1,105 | +0.91% | 13,200 | 187億9126万 | +2.41% |
| 01/05 | 1,100 | 1,100 | 1,093 | 1,095 | -0.45% | 8,200 | 186億2121万 | +1.58% |
| 01/04 | 1,095 | 1,100 | 1,071 | 1,100 | +1.76% | 14,600 | 187億624万 | +2.14% |
| 2023 |
| 12/29 | 1,059 | 1,081 | 1,056 | 1,081 | +1.12% | 16,900 | 183億8313万 | +0.56% |
| 12/28 | 1,048 | 1,076 | 1,048 | 1,069 | 0% | 11,300 | 181億7906万 | -0.74% |
| 12/27 | 1,027 | 1,069 | 1,027 | 1,069 | +2.89% | 29,300 | 181億7906万 | -1.02% |
| 12/26 | 1,041 | 1,053 | 1,036 | 1,039 | -0.57% | 11,000 | 176億6889万 | -3.97% |
| 12/25 | 1,060 | 1,069 | 1,043 | 1,045 | -1.04% | 21,700 | 177億7092万 | -3.78% |
| 12/22 | 1,054 | 1,067 | 1,052 | 1,056 | -0.66% | 20,100 | 179億5799万 | -3.03% |
| 12/21 | 1,054 | 1,068 | 1,050 | 1,063 | -0.09% | 14,400 | 180億7703万 | -2.48% |
| 12/20 | 1,068 | 1,086 | 1,060 | 1,064 | -0.09% | 15,900 | 180億9403万 | -2.56% |
| 12/19 | 1,049 | 1,065 | 1,044 | 1,065 | +2.5% | 21,500 | 181億1104万 | -2.65% |
| 12/18 | 1,049 | 1,067 | 1,034 | 1,039 | -3.89% | 37,100 | 176億6889万 | -5.2% |
| 12/15 | 1,087 | 1,095 | 1,075 | 1,081 | -0.73% | 12,000 | 183億8313万 | -1.73% |
| 12/14 | 1,088 | 1,103 | 1,088 | 1,089 | +1.11% | 25,700 | 185億1917万 | -1.18% |
| 12/13 | 1,070 | 1,082 | 1,070 | 1,077 | +0.19% | 11,900 | 183億1511万 | -2.36% |
| 12/12 | 1,073 | 1,077 | 1,065 | 1,075 | +0.19% | 10,400 | 182億8109万 | -2.54% |
| 12/11 | 1,081 | 1,088 | 1,067 | 1,073 | +0.28% | 19,400 | 182億4708万 | -2.72% |
| 12/08 | 1,076 | 1,091 | 1,063 | 1,070 | -0.47% | 21,600 | 181億9607万 | -2.82% |
| 12/07 | 1,091 | 1,093 | 1,075 | 1,075 | -2.27% | 13,200 | 182億8109万 | -2.18% |
| 12/06 | 1,074 | 1,109 | 1,074 | 1,100 | +1.85% | 11,800 | 187億624万 | +0.36% |
| 12/05 | 1,113 | 1,115 | 1,075 | 1,080 | -4% | 24,500 | 183億6612万 | -1.1% |
| 12/04 | 1,100 | 1,128 | 1,100 | 1,125 | +1.17% | 10,700 | 191億3138万 | +3.31% |
| 12/01 | 15:30 自治体と国の行政デジタル改革を議論する「行政デジタル改革共創会議（デッカイギ）」に協賛 |
| 12/01 | 1,129 | 1,129 | 1,106 | 1,112 | -1.33% | 19,200 | 189億1030万 | +2.68% |
| 11/30 | 1,100 | 1,140 | 1,100 | 1,127 | +3.97% | 43,700 | 191億6539万 | +4.55% |
| 11/29 | 1,062 | 1,098 | 1,062 | 1,084 | +1.5% | 22,900 | 184億3415万 | +1.03% |
| 11/28 | 1,062 | 1,076 | 1,050 | 1,068 | +0.75% | 35,000 | 181億6205万 | -0.19% |
| 11/27 | 1,061 | 1,086 | 1,049 | 1,060 | -5.44% | 96,100 | 180億2601万 | -0.66% |
| 11/24 | 1,134 | 1,140 | 1,117 | 1,121 | -1.23% | 18,200 | 190億6336万 | +5.26% |
| 11/17 | 15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 11/17 | 15:30 品揃え国内最大級のレンタルサービス事業を展開するエイトレント株式会社のレンタル業務管理システムのクラウドシフトを支援 |
