| 2021 |
| 04/23 | 1,718 | 1,759 | 1,709 | 1,739 | -0.06% | 567,400 | 2189億5627万 | -0.29% |
| 04/22 | 1,728 | 1,744 | 1,699 | 1,740 | +3.08% | 715,000 | 2190億8218万 | -0.51% |
| 04/21 | 1,692 | 1,711 | 1,657 | 1,688 | -2.14% | 911,600 | 2125億3489万 | -3.82% |
| 04/20 | 1,711 | 1,728 | 1,703 | 1,725 | -1.2% | 747,600 | 2171億9354万 | -1.99% |
| 04/19 | 17:45 国連グローバル・コンパクトへの署名及びグローバル・コンパクト・ネットワーク・ジャパンへの加盟に関するお知らせ |
| 04/19 | 1,686 | 1,751 | 1,683 | 1,746 | +3.25% | 942,100 | 2198億3763万 | -0.85% |
| 04/16 | 1,699 | 1,703 | 1,684 | 1,691 | -1.17% | 675,200 | 2129億1262万 | -3.92% |
| 04/15 | 17:30 米国グアムCalifornia Pacific Technical Services LLCの子会社化に関するお知らせ |
| 04/15 | 17:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 04/15 | 1,693 | 1,718 | 1,682 | 1,711 | -0.87% | 837,200 | 2154億3081万 | -2.84% |
| 04/14 | 1,733 | 1,736 | 1,700 | 1,726 | -1.43% | 620,100 | 2173億1945万 | -1.99% |
| 04/13 | 1,761 | 1,783 | 1,733 | 1,751 | -1.96% | 739,000 | 2204億6718万 | -0.28% |
| 04/12 | 1,787 | 1,810 | 1,772 | 1,786 | +1.65% | 850,400 | 2248億7400万 | +2.06% |
| 04/09 | 1,756 | 1,781 | 1,740 | 1,757 | +0.06% | 649,300 | 2212億2264万 | +0.75% |
| 04/08 | 1,731 | 1,757 | 1,715 | 1,756 | +0.63% | 559,400 | 2210億9673万 | +1.04% |
| 04/07 | 1,698 | 1,754 | 1,696 | 1,745 | +3.93% | 777,600 | 2197億1172万 | +0.63% |
| 04/06 | 1,735 | 1,747 | 1,678 | 1,679 | -2.16% | 927,500 | 2114億171万 | -3.06% |
| 04/05 | 1,738 | 1,739 | 1,703 | 1,716 | -0.98% | 539,500 | 2160億6035万 | -0.87% |
| 04/02 | 1,772 | 1,776 | 1,710 | 1,733 | -1.08% | 585,800 | 2182億81万 | +0.06% |
| 04/01 | 1,811 | 1,820 | 1,746 | 1,752 | -1.79% | 728,000 | 2205億9309万 | +1.39% |
| 03/31 | 1,777 | 1,807 | 1,755 | 1,784 | -0.22% | 624,600 | 2246億2219万 | +3.6% |
| 03/30 | 1,770 | 1,817 | 1,763 | 1,788 | +1.3% | 531,400 | 2251億2582万 | +4.5% |
| 03/29 | 1,802 | 1,815 | 1,745 | 1,765 | -0.68% | 751,400 | 2222億2991万 | +3.88% |
| 03/26 | 1,805 | 1,834 | 1,767 | 1,777 | +0.74% | 763,900 | 2237億4082万 | +5.46% |
| 03/25 | 1,713 | 1,783 | 1,712 | 1,764 | +3.34% | 654,700 | 2221億400万 | +5.38% |
| 03/24 | 1,734 | 1,753 | 1,694 | 1,707 | -2.57% | 896,100 | 2149億2717万 | +2.65% |
| 03/23 | 1,848 | 1,850 | 1,750 | 1,752 | -4.05% | 1,198,800 | 2205億9309万 | +5.8% |
| 03/22 | 1,859 | 1,862 | 1,825 | 1,826 | -2.2% | 816,100 | 2299億1038万 | +10.73% |
| 03/19 | 1,845 | 1,873 | 1,823 | 1,867 | -0.48% | 1,051,000 | 2350億7266万 | +14.05% |
| 03/18 | 1,830 | 1,880 | 1,824 | 1,876 | +3.3% | 1,368,300 | 2362億584万 | +15.66% |
| 03/17 | 1,740 | 1,826 | 1,733 | 1,816 | +4.07% | 1,559,000 | 2286億5128万 | +13.08% |
| 03/16 | 1,730 | 1,747 | 1,710 | 1,745 | +0.69% | 856,500 | 2197億1172万 | +9.54% |
| 03/15 | 16:00 サステナビリティ委員会の設置に関するお知らせ |
| 03/15 | 1,723 | 1,762 | 1,701 | 1,733 | +0.58% | 881,900 | 2182億81万 | +9.54% |
| 03/12 | 1,699 | 1,725 | 1,675 | 1,723 | +2.01% | 1,105,400 | 2169億4172万 | +9.68% |
| 03/11 | 1,606 | 1,689 | 1,604 | 1,689 | +5.3% | 1,147,200 | 2126億6080万 | +8.27% |
| 03/10 | 1,640 | 1,643 | 1,588 | 1,604 | -0.68% | 718,000 | 2019億5851万 | +3.55% |
| 03/09 | 1,634 | 1,640 | 1,582 | 1,615 | -0.92% | 849,100 | 2033億4351万 | +4.94% |
| 03/08 | 1,635 | 1,678 | 1,616 | 1,630 | +0.99% | 1,089,800 | 2052億3215万 | +6.75% |
| 03/05 | 1,625 | 1,627 | 1,583 | 1,614 | -2.36% | 1,403,500 | 2032億1761万 | +6.46% |
| 03/04 | 14:30 アウトソーシングテクノロジー、コロナ禍救済として3,000名を正社員採用し、技術者に育成 |
| 03/04 | 1,658 | 1,679 | 1,616 | 1,653 | -2.02% | 1,363,200 | 2081億2807万 | +9.83% |
| 03/03 | 1,670 | 1,699 | 1,631 | 1,687 | +0.96% | 1,025,000 | 2124億898万 | +13.15% |
| 03/02 | 1,750 | 1,780 | 1,659 | 1,671 | -3.13% | 1,796,100 | 2103億9444万 | +13.13% |
| 03/01 | 1,660 | 1,729 | 1,635 | 1,725 | +5.83% | 2,052,000 | 2171億9354万 | +17.83% |
| 02/26 | 16:00 連結子会社の商号変更に関するお知らせ |
| 02/26 | 1,589 | 1,663 | 1,576 | 1,630 | +2.07% | 2,722,400 | 2052億3215万 | +12.41% |
| 02/25 | 1,537 | 1,600 | 1,515 | 1,597 | +5% | 2,038,700 | 2010億7715万 | +11.06% |
| 02/24 | 1,498 | 1,568 | 1,471 | 1,521 | +2.56% | 2,227,200 | 1915億804万 | +6.81% |
| 02/22 | 1,459 | 1,495 | 1,440 | 1,483 | +4.07% | 1,052,900 | 1867億2349万 | +4.88% |
| 02/19 | 1,478 | 1,485 | 1,416 | 1,425 | -4.43% | 1,540,500 | 1794億2075万 | +1.35% |
| 02/18 | 1,545 | 1,607 | 1,491 | 1,491 | 0% | 2,513,800 | 1877億3076万 | +6.35% |
| 02/17 | 1,508 | 1,509 | 1,414 | 1,491 | -2.68% | 3,158,100 | 1877億3076万 | +6.88% |
| 02/16 | 1,698 | 1,698 | 1,517 | 1,532 | -2.42% | 3,652,400 | 1928億9304万 | +10.3% |
| 02/15 | 16:00 2020年12月期決算短信〔IFRS〕(連結) |
| 02/15 | 16:00 コーポレートガバナンス・ガイドラインの一部改定に関するお知らせ |
| 02/15 | 16:00 定款の一部変更に関するお知らせ |
| 02/15 | 16:00 「アウトソーシンググループSDGs宣言」策定に関するお知らせ |
| 02/15 | 1,571 | 1,634 | 1,524 | 1,570 | +2.88% | 1,713,700 | 1976億7760万 | +13.6% |
| 02/12 | 1,500 | 1,527 | 1,486 | 1,526 | +2.35% | 867,400 | 1921億3759万 | +11.06% |
| 02/10 | 1,465 | 1,507 | 1,460 | 1,491 | +0.74% | 524,800 | 1877億3076万 | +8.99% |
| 02/09 | 1,498 | 1,499 | 1,466 | 1,480 | -0.8% | 780,900 | 1863億4576万 | +8.66% |
| 02/08 | 1,498 | 1,510 | 1,486 | 1,492 | +1.29% | 767,500 | 1878億5667万 | +10.03% |
| 02/05 | 1,480 | 1,513 | 1,469 | 1,473 | +0.96% | 1,043,700 | 1854億6439万 | +9.03% |
| 02/04 | 1,449 | 1,469 | 1,436 | 1,459 | -0.07% | 573,300 | 1837億166万 | +8.23% |
| 02/03 | 1,433 | 1,464 | 1,428 | 1,460 | +3.47% | 864,300 | 1838億2757万 | +8.63% |
| 02/02 | 1,384 | 1,413 | 1,366 | 1,411 | +3.98% | 1,066,800 | 1776億5802万 | +5.14% |
| 02/01 | 16:00 株式会社新生産業の株式取得(子会社化)に関するお知らせ |
| 02/01 | 1,324 | 1,359 | 1,318 | 1,357 | +3.35% | 609,200 | 1708億5892万 | +1.19% |
| 01/29 | 17:00 株式会社アイテックの株式取得(子会社化)に関するお知らせ |
| 01/29 | 1,351 | 1,355 | 1,303 | 1,313 | -2.74% | 935,300 | 1653億1891万 | -2.09% |
| 01/28 | 17:15 株式会社セレクトスタッフの株式取得(子会社化)に関するお知らせ |
| 01/28 | 17:15 豪州HorizonOne Recruitment Pty Ltdの株式取得(子会社化)に関するお知らせ |
| 01/28 | 1,297 | 1,362 | 1,289 | 1,350 | +0.37% | 929,000 | 1699億7755万 | +0.52% |
| 01/27 | 1,319 | 1,353 | 1,317 | 1,345 | +3.38% | 621,700 | 1693億4800万 | -0.07% |
| 01/26 | 1,337 | 1,339 | 1,301 | 1,301 | -2.98% | 645,500 | 1638億799万 | -3.63% |
| 01/25 | 1,330 | 1,349 | 1,325 | 1,341 | -0.22% | 486,700 | 1688億4437万 | -1.18% |
| 01/22 | 1,351 | 1,355 | 1,317 | 1,344 | -1.61% | 776,600 | 1692億2209万 | -1.39% |
| 01/22 | 9:00 アイルランドCpl Resources plcの買収手続き完了に関するお知らせ |
| 01/21 | 1,325 | 1,373 | 1,318 | 1,366 | +3.09% | 926,300 | 1719億9210万 | -0.22% |
| 01/20 | 1,292 | 1,338 | 1,292 | 1,325 | +4.99% | 1,537,500 | 1668億2982万 | -3.5% |
| 01/19 | 16:30 株式会社エス・エス産業の株式取得(子会社化)に関するお知らせ |
| 01/19 | 1,268 | 1,294 | 1,244 | 1,262 | -0.32% | 504,300 | 1588億9753万 | -8.55% |
| 01/18 | 1,255 | 1,267 | 1,237 | 1,266 | -1.02% | 640,300 | 1594億117万 | -8.92% |
| 01/15 | 1,314 | 1,338 | 1,267 | 1,279 | -2.74% | 808,900 | 1610億3799万 | -8.64% |
| 01/14 | 1,332 | 1,355 | 1,311 | 1,315 | -0.6% | 761,200 | 1655億7072万 | -6.54% |
| 01/13 | 1,332 | 1,370 | 1,315 | 1,323 | -0.75% | 685,900 | 1665億7800万 | -6.3% |
| 01/12 | 1,356 | 1,356 | 1,328 | 1,333 | -1.84% | 639,900 | 1678億3709万 | -5.99% |
| 01/08 | 1,399 | 1,407 | 1,353 | 1,358 | -2.44% | 1,070,800 | 1709億8482万 | -4.5% |
| 01/07 | 1,384 | 1,428 | 1,371 | 1,392 | +2.81% | 1,173,300 | 1752億6574万 | -2.45% |
| 01/06 | 1,334 | 1,354 | 1,324 | 1,354 | +0.74% | 884,800 | 1704億8119万 | -5.31% |
| 01/05 | 1,315 | 1,352 | 1,283 | 1,344 | +0.75% | 1,212,500 | 1692億2209万 | -6.28% |
| 01/04 | 1,367 | 1,377 | 1,302 | 1,334 | -3.4% | 1,423,100 | 1679億6300万 | -7.17% |
| 2020 |
| 12/30 | 1,370 | 1,393 | 1,334 | 1,381 | -0.07% | 891,700 | 1738億8074万 | -4.1% |
| 12/29 | 1,356 | 1,384 | 1,337 | 1,382 | +1.39% | 1,067,900 | 1740億665万 | -4.16% |
| 12/28 | 1,416 | 1,422 | 1,343 | 1,363 | -3.81% | 1,874,400 | 1716億1437万 | -5.61% |
| 12/25 | 1,395 | 1,418 | 1,361 | 1,417 | +2.83% | 1,208,700 | 1784億1347万 | -1.94% |
| 12/24 | 1,375 | 1,398 | 1,356 | 1,378 | +0.66% | 945,100 | 1735億301万 | -4.5% |
| 12/23 | 1,388 | 1,397 | 1,329 | 1,369 | +0.81% | 1,023,200 | 1723億6983万 | -5.26% |
| 12/22 | 1,409 | 1,409 | 1,346 | 1,358 | -4.84% | 1,375,600 | 1709億8482万 | -6.15% |
| 12/21 | 1,458 | 1,469 | 1,418 | 1,427 | -1.59% | 892,100 | 1796億7257万 | -1.65% |
| 12/21 | 9:00 アイルランドCpl Resources plc買収に関するスキーム・オブ・アレンジメント及びその関連事項の承認に関するお知らせ |
| 12/18 | 1,470 | 1,498 | 1,441 | 1,450 | -0.62% | 1,153,300 | 1825億6848万 | +0.07% |
| 12/17 | 1,500 | 1,507 | 1,455 | 1,459 | -2.73% | 944,400 | 1837億166万 | +0.9% |
| 12/16 | 1,513 | 1,541 | 1,482 | 1,500 | +0.13% | 968,100 | 1888億6395万 | +3.95% |
| 12/15 | 16:45 株式会社マークスファクトリーの株式取得(子会社化)に関するお知らせ |
| 12/15 | 1,482 | 1,518 | 1,473 | 1,498 | +2.46% | 1,040,700 | 1886億1213万 | +4.32% |
| 12/14 | 1,479 | 1,486 | 1,446 | 1,462 | -2.21% | 1,166,200 | 1840億7939万 | +2.45% |
| 12/11 | 1,518 | 1,524 | 1,487 | 1,495 | -0.53% | 886,500 | 1882億3440万 | +5.65% |
| 12/10 | 1,523 | 1,538 | 1,487 | 1,503 | -1.7% | 1,031,700 | 1892億4167万 | +7.2% |
| 12/09 | 1,468 | 1,531 | 1,464 | 1,529 | +4.58% | 1,775,500 | 1925億1531万 | +10.56% |
| 12/08 | 1,428 | 1,464 | 1,404 | 1,462 | +2.38% | 734,900 | 1840億7939万 | +7.34% |
| 12/07 | 1,463 | 1,478 | 1,427 | 1,428 | -3.25% | 946,200 | 1797億9848万 | +6.41% |
| 12/04 | 1,431 | 1,478 | 1,418 | 1,476 | +2.29% | 945,500 | 1858億4212万 | +11.31% |
| 12/03 | 1,470 | 1,470 | 1,442 | 1,443 | -1.5% | 834,500 | 1816億8711万 | +10.15% |
| 12/02 | 1,485 | 1,515 | 1,462 | 1,465 | -1.08% | 1,535,800 | 1844億5712万 | +12.95% |
| 12/01 | 1,432 | 1,483 | 1,417 | 1,481 | +3.28% | 1,121,300 | 1864億7167万 | +15.52% |
| 11/30 | 1,434 | 1,449 | 1,408 | 1,434 | +0.21% | 1,101,400 | 1805億5393万 | +13.09% |
| 11/26 | 10:30 アイルランドCpl Resources plcの買収提案に係るスキームドキュメントの発送に関するお知らせ |
