| 2025 |
| 06/13 | 1,127 | 1,127 | 1,068 | 1,090 | -1.98% | 55,900 | 79億2775万 | -1.45% |
| 06/12 | 1,100 | 1,131 | 1,091 | 1,112 | +0.27% | 29,000 | 80億8776万 | +0.72% |
| 06/11 | 1,129 | 1,145 | 1,104 | 1,109 | -1.77% | 32,600 | 80億6594万 | +0.73% |
| 06/10 | 1,085 | 1,145 | 1,085 | 1,129 | +4.06% | 43,200 | 82億1140万 | +2.64% |
| 06/09 | 15:30 よくある質問と回答（2025年５月分） |
| 06/09 | 1,082 | 1,098 | 1,076 | 1,085 | -0.09% | 14,300 | 78億9138万 | -1.09% |
| 06/06 | 1,117 | 1,126 | 1,075 | 1,086 | -4.15% | 86,700 | 78億9866万 | -1% |
| 06/05 | 1,122 | 1,150 | 1,122 | 1,133 | +0.98% | 13,900 | 82億4050万 | +3.28% |
| 06/04 | 1,122 | 1,135 | 1,113 | 1,122 | 0% | 19,600 | 81億6049万 | +2.37% |
| 06/03 | 1,092 | 1,129 | 1,087 | 1,122 | +3.03% | 22,400 | 81億6049万 | +2.56% |
| 06/02 | 11:00 カカクコムが運営する国内最大級の求人情報の一括検索サービス「求人ボックス」と、「Zキャリア プラットフォーム」の提携開始のお知らせ |
| 06/02 | 1,138 | 1,161 | 1,070 | 1,089 | -6.44% | 76,600 | 79億2048万 | -0.18% |
| 05/30 | 1,115 | 1,250 | 1,107 | 1,164 | +4.02% | 86,700 | 84億6596万 | +6.79% |
| 05/29 | 1,113 | 1,132 | 1,113 | 1,119 | +0.36% | 19,200 | 81億3867万 | +3.13% |
| 05/28 | 10:00 「Zキャリア AI面接官」が採用管理システム「sonar ATS」とAPI連携を開始のお知らせ |
| 05/28 | 1,120 | 1,120 | 1,100 | 1,115 | +0.81% | 10,700 | 81億958万 | +2.76% |
| 05/27 | 1,100 | 1,124 | 1,100 | 1,106 | +0.91% | 9,800 | 80億4412万 | +1.94% |
| 05/26 | 1,079 | 1,101 | 1,068 | 1,096 | +1.58% | 15,400 | 79億7139万 | +1.39% |
| 05/23 | 1,133 | 1,140 | 1,070 | 1,079 | -4.77% | 66,200 | 78億4775万 | -0.19% |
| 05/22 | 1,082 | 1,134 | 1,080 | 1,133 | +3.56% | 21,000 | 82億4050万 | +4.81% |
| 05/21 | 1,104 | 1,118 | 1,082 | 1,094 | -2.32% | 23,200 | 79億5684万 | +1.39% |
| 05/20 | 1,101 | 1,128 | 1,060 | 1,120 | +7.59% | 44,500 | 81億4595万 | +4.09% |
| 05/19 | 1,125 | 1,134 | 1,037 | 1,041 | -8.52% | 130,100 | 75億7136万 | -2.8% |
| 05/16 | 1,094 | 1,175 | 1,071 | 1,138 | +1.25% | 300,000 | 82億7686万 | +6.65% |
| 05/16 | 8:00 2025年9月期第2四半期決算説明会Q&Aの公開に関するお知らせ |
| 05/16 | 8:00 2025年9月期第2四半期決算説明会Transcr**ptの公開に関するお知らせ |
| 05/16 | 8:00 2025年９月期第２四半期 決算説明会 動画公開に関するお知らせ |
| 05/15 | 15:30 2025年9月期第2四半期決算説明資料 |
| 05/15 | 15:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 05/15 | 1,155 | 1,159 | 1,113 | 1,124 | -0.79% | 51,600 | 81億7504万 | +6.04% |
| 05/14 | 1,071 | 1,155 | 1,070 | 1,133 | +6.59% | 31,100 | 82億4050万 | +7.8% |
| 05/13 | 1,060 | 1,095 | 1,054 | 1,063 | +1.33% | 25,500 | 77億3137万 | +1.63% |
| 05/12 | 1,066 | 1,069 | 1,042 | 1,049 | -0.1% | 12,400 | 76億2955万 | +0.29% |
| 05/09 | 1,046 | 1,065 | 1,046 | 1,050 | +1.25% | 10,700 | 76億3682万 | +0.19% |
| 05/08 | 1,057 | 1,070 | 1,030 | 1,037 | -2.35% | 22,000 | 75億4227万 | -1.33% |
| 05/07 | 1,080 | 1,080 | 1,041 | 1,062 | -1.12% | 21,700 | 77億2410万 | +0.57% |
| 05/02 | 1,080 | 1,085 | 1,051 | 1,074 | -0.65% | 25,500 | 78億1138万 | +1.03% |
| 05/01 | 1,107 | 1,107 | 1,072 | 1,081 | -0.46% | 14,800 | 78億6229万 | +1.41% |
| 04/30 | 1,140 | 1,140 | 1,085 | 1,086 | -2.16% | 19,800 | 78億9866万 | +1.5% |
| 04/28 | 1,066 | 1,152 | 1,066 | 1,110 | +4.13% | 36,300 | 80億7321万 | +3.45% |
| 04/25 | 1,041 | 1,070 | 1,041 | 1,066 | +1.72% | 20,000 | 77億5319万 | -0.93% |
| 04/24 | 1,030 | 1,057 | 1,030 | 1,048 | -1.13% | 11,500 | 76億2228万 | -3.05% |
| 04/23 | 1,054 | 1,081 | 1,027 | 1,060 | +1.73% | 16,700 | 77億956万 | -2.48% |
| 04/22 | 1,133 | 1,134 | 1,025 | 1,042 | -5.87% | 45,200 | 75億7864万 | -4.58% |
| 04/21 | 1,101 | 1,129 | 1,094 | 1,107 | -0.98% | 31,600 | 80億5139万 | +0.64% |
| 04/18 | 1,086 | 1,124 | 1,057 | 1,118 | +8.97% | 38,100 | 81億3140万 | +1.18% |
| 04/17 | 1,064 | 1,072 | 1,021 | 1,026 | -6.22% | 36,400 | 74億6227万 | -7.4% |
| 04/16 | 1,088 | 1,127 | 1,086 | 1,094 | +1.86% | 32,600 | 79億5684万 | -1.8% |
| 04/15 | 1,092 | 1,119 | 1,074 | 1,074 | +0.37% | 34,800 | 78億1138万 | -3.94% |
| 04/14 | 1,080 | 1,170 | 1,064 | 1,070 | +4.29% | 81,200 | 77億8229万 | -4.72% |
| 04/11 | 967 | 1,026 | 944 | 1,026 | +1.89% | 43,600 | 74億6227万 | -9.2% |
| 04/10 | 972 | 1,021 | 956 | 1,007 | +7.7% | 65,000 | 73億2408万 | -11.67% |
| 04/09 | 933 | 974 | 890 | 935 | -2.91% | 73,300 | 68億41万 | -18.77% |
| 04/08 | 918 | 987 | 910 | 963 | +6.64% | 83,200 | 70億406万 | -17.41% |
| 04/07 | 886 | 927 | 863 | 903 | -8.88% | 102,200 | 65億6767万 | -23.47% |
| 04/04 | 1,036 | 1,038 | 968 | 991 | -6.6% | 88,100 | 72億771万 | -17.28% |
| 04/03 | 1,053 | 1,083 | 1,015 | 1,061 | -3.98% | 77,500 | 77億1683万 | -12.53% |
| 04/02 | 1,134 | 1,134 | 1,066 | 1,105 | -2.47% | 60,500 | 80億3685万 | -9.8% |
| 04/01 | 1,159 | 1,181 | 1,130 | 1,133 | -2.41% | 50,700 | 82億4050万 | -8.18% |
| 03/31 | 1,194 | 1,194 | 1,156 | 1,161 | -5.15% | 49,100 | 84億4415万 | -6.67% |
| 03/28 | 1,170 | 1,254 | 1,158 | 1,224 | +5.52% | 95,200 | 89億236万 | -2% |
| 03/27 | 1,170 | 1,177 | 1,158 | 1,160 | -1.19% | 24,900 | 84億3687万 | -7.72% |
| 03/26 | 1,173 | 1,177 | 1,160 | 1,174 | -0.09% | 23,600 | 85億3870万 | -7.56% |
| 03/25 | 1,174 | 1,185 | 1,151 | 1,175 | +0.26% | 24,500 | 85億4597万 | -8.56% |
| 03/24 | 1,196 | 1,206 | 1,172 | 1,172 | -1.35% | 23,500 | 85億2415万 | -9.64% |
| 03/21 | 1,188 | 1,200 | 1,184 | 1,188 | -1% | 22,500 | 86億4052万 | -9.31% |
| 03/19 | 1,200 | 1,204 | 1,188 | 1,200 | +0.5% | 11,900 | 87億2780万 | -9.3% |
| 03/18 | 1,228 | 1,244 | 1,191 | 1,194 | -3.01% | 47,700 | 86億8416万 | -11.03% |
| 03/17 | 1,240 | 1,258 | 1,231 | 1,231 | 0% | 24,700 | 89億5327万 | -9.62% |
| 03/14 | 1,203 | 1,231 | 1,188 | 1,231 | +2.33% | 29,900 | 89億5327万 | -10.8% |
| 03/13 | 1,196 | 1,219 | 1,187 | 1,203 | +1.6% | 31,500 | 87億4962万 | -13.89% |
| 03/12 | 1,170 | 1,205 | 1,169 | 1,184 | -0.25% | 40,700 | 86億1143万 | -16.38% |
| 03/11 | 1,191 | 1,203 | 1,171 | 1,187 | -1.25% | 63,000 | 86億3325万 | -17.22% |
| 03/10 | 1,226 | 1,243 | 1,201 | 1,202 | -2.67% | 47,300 | 87億4235万 | -17.45% |
| 03/07 | 1,260 | 1,263 | 1,229 | 1,235 | -4.26% | 57,700 | 89億8236万 | -16.44% |
| 03/06 | 1,294 | 1,301 | 1,279 | 1,290 | +1.18% | 21,200 | 93億8238万 | -13.89% |
| 03/05 | 1,285 | 1,291 | 1,273 | 1,275 | -1.62% | 13,500 | 92億7329万 | -16.06% |
| 03/04 | 1,283 | 1,306 | 1,276 | 1,296 | -1.29% | 43,200 | 94億2602万 | -15.63% |
| 03/03 | 1,354 | 1,369 | 1,310 | 1,313 | -2.96% | 29,200 | 95億4967万 | -15.45% |
| 02/28 | 1,378 | 1,437 | 1,335 | 1,353 | -1.17% | 71,300 | 98億4059万 | -13.71% |
| 02/27 | 1,370 | 1,379 | 1,321 | 1,369 | -0.07% | 33,600 | 99億5696万 | -13.41% |
| 02/26 | 1,321 | 1,384 | 1,250 | 1,370 | +2.62% | 87,500 | 99億6424万 | -14.21% |
| 02/25 | 1,366 | 1,405 | 1,312 | 1,335 | -2.27% | 70,800 | 97億968万 | -17.13% |
| 02/21 | 1,300 | 1,366 | 1,300 | 1,366 | +5.08% | 45,400 | 99億3515万 | -15.99% |
| 02/20 | 1,401 | 1,401 | 1,300 | 1,300 | -7.87% | 173,200 | 94億5512万 | -20.73% |
| 02/19 | 1,484 | 1,484 | 1,398 | 1,411 | -5.05% | 102,300 | 102億6244万 | -14.64% |
| 02/18 | 1,550 | 1,569 | 1,485 | 1,486 | -4.13% | 90,300 | 108億793万 | -10.59% |
| 02/17 | 1,475 | 1,595 | 1,464 | 1,550 | +5.01% | 113,200 | 112億7341万 | -6.91% |
| 02/14 | 1,493 | 1,504 | 1,451 | 1,476 | -1.6% | 48,600 | 107億3519万 | -11.51% |
| 02/13 | 1,545 | 1,545 | 1,495 | 1,500 | -1.38% | 51,300 | 109億975万 | -10.34% |
| 02/13 | 8:00 国内毛髪業市場No.1シェアのアートネイチャーの採用活動における 『Zキャリア AI面接官』の導入開始に関するお知らせ |
| 02/12 | 1,401 | 1,530 | 1,400 | 1,521 | -9.14% | 172,000 | 110億6249万 | -9.09% |
| 02/12 | 8:00 2025年9月期第1四半期決算発表会Q&Aの公開に関するお知らせ |
| 02/12 | 8:00 2025年9月期第1四半期決算発表会Transcr**ptの公開に関するお知らせ |
| 02/12 | 8:00 2025年９月期第１四半期 決算発表会 動画公開に関するお知らせ |
| 02/10 | 15:30 2025年9月期第1四半期決算説明資料 |
| 02/10 | 15:30 2025年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 1,670 | 1,740 | 1,635 | 1,674 | -0.59% | 52,300 | 121億7528万 | +0.06% |
| 02/07 | 1,678 | 1,706 | 1,666 | 1,684 | +0.12% | 4,600 | 122億4801万 | +0.96% |
| 02/06 | 1,651 | 1,711 | 1,650 | 1,682 | +1.88% | 15,400 | 122億3347万 | +1.39% |
| 02/05 | 15:30 源太塾主催のオンラインIRセミナー参加のお知らせ |
| 02/05 | 1,653 | 1,682 | 1,651 | 1,651 | -1.61% | 7,900 | 120億800万 | +0.06% |
| 02/04 | 1,697 | 1,715 | 1,663 | 1,678 | +2.57% | 26,500 | 122億437万 | +2.13% |
| 02/03 | 1,742 | 1,794 | 1,636 | 1,636 | -6.08% | 42,500 | 118億9890万 | +0.31% |
| 01/31 | 1,800 | 1,820 | 1,742 | 1,742 | -0.46% | 29,600 | 126億6986万 | +7.8% |
| 01/30 | 1,750 | 1,752 | 1,680 | 1,750 | 0% | 26,700 | 127億2804万 | +9.44% |
| 01/29 | 1,798 | 1,798 | 1,741 | 1,750 | -2.78% | 19,300 | 127億2804万 | +10.76% |
| 01/28 | 1,730 | 1,821 | 1,695 | 1,800 | +6.19% | 56,800 | 130億9170万 | +15.02% |
| 01/27 | 1,730 | 1,730 | 1,642 | 1,695 | -2.59% | 27,500 | 123億2802万 | +9.71% |
| 01/24 | 1,671 | 1,744 | 1,656 | 1,740 | +3.2% | 31,000 | 126億5531万 | +14.02% |
| 01/23 | 1,654 | 1,704 | 1,595 | 1,686 | +0.6% | 26,000 | 122億6256万 | +12.25% |
| 01/22 | 1,792 | 1,792 | 1,668 | 1,676 | -4.5% | 37,700 | 121億8983万 | +13.01% |
| 01/21 | 1,727 | 1,830 | 1,694 | 1,755 | +1.27% | 71,800 | 127億6441万 | +19.71% |
| 01/20 | 15:30 串カツ田中ホールディングスにおける『Zキャリア』の採用シェア約30％に関するお知らせ |
| 01/20 | 1,735 | 1,737 | 1,680 | 1,733 | +1.52% | 20,400 | 126億440万 | +19.52% |
| 01/17 | 1,729 | 1,747 | 1,670 | 1,707 | -0.87% | 39,100 | 124億1530万 | +18.87% |
| 01/16 | 17:00 リンクスリサーチ他主催・個人投資家向けイベント「東京勉強会」参加のお知らせ |
