| 2022 |
| 04/18 | 1,499 | 1,509 | 1,469 | 1,506 | -0.99% | 330,800 | 5866億7651万 | -1.76% |
| 04/15 | 1,508 | 1,527 | 1,496 | 1,521 | +0.33% | 291,900 | 5925億1990万 | -0.65% |
| 04/14 | 1,490 | 1,518 | 1,486 | 1,516 | +2.16% | 479,200 | 5905億7210万 | -0.79% |
| 04/13 | 1,466 | 1,490 | 1,466 | 1,484 | +1.57% | 479,000 | 5781億620万 | -2.56% |
| 04/12 | 1,480 | 1,499 | 1,454 | 1,461 | -1.88% | 391,300 | 5691億4633万 | -3.82% |
| 04/11 | 1,481 | 1,509 | 1,474 | 1,489 | +0.4% | 581,100 | 5800億5400万 | -1.85% |
| 04/08 | 1,508 | 1,518 | 1,481 | 1,483 | -1.07% | 639,200 | 5777億1664万 | -2.18% |
| 04/07 | 1,498 | 1,502 | 1,474 | 1,499 | -1.77% | 620,800 | 5839億4959万 | -1.12% |
| 04/06 | 1,520 | 1,530 | 1,513 | 1,526 | -1.42% | 732,400 | 5944億6769万 | +0.66% |
| 04/05 | 1,534 | 1,558 | 1,530 | 1,548 | -0.19% | 696,700 | 6030億3800万 | +2.11% |
| 04/04 | 1,523 | 1,556 | 1,516 | 1,551 | +1.04% | 622,900 | 6042億668万 | +2.38% |
| 04/01 | 1,506 | 1,571 | 1,490 | 1,535 | -0.65% | 815,400 | 5979億7373万 | +1.45% |
| 03/31 | 1,566 | 1,576 | 1,544 | 1,545 | -2.46% | 931,700 | 6018億6932万 | +2.25% |
| 03/30 | 1,611 | 1,616 | 1,569 | 1,584 | -1.43% | 740,600 | 6170億6214万 | +4.97% |
| 03/29 | 15:30 ソウルドアウト株式会社株券等(証券コード6553)に対する公開買付けの結果に関するお知らせ |
| 03/29 | 1,600 | 1,609 | 1,582 | 1,607 | -0.31% | 863,600 | 6260億2201万 | +6.64% |
| 03/28 | 1,592 | 1,615 | 1,587 | 1,612 | +1.07% | 457,100 | 6279億6981万 | +7.11% |
| 03/25 | 1,594 | 1,609 | 1,577 | 1,595 | +0.44% | 737,900 | 6213億4730万 | +6.12% |
| 03/24 | 1,575 | 1,596 | 1,562 | 1,588 | +1.02% | 622,800 | 6186億2038万 | +5.66% |
| 03/23 | 1,575 | 1,582 | 1,559 | 1,572 | +0.96% | 647,400 | 6123億8743万 | +4.59% |
| 03/22 | 1,548 | 1,564 | 1,538 | 1,557 | +0.45% | 865,000 | 6065億4404万 | +3.46% |
| 03/18 | 1,548 | 1,559 | 1,523 | 1,550 | +0.13% | 1,397,000 | 6038億1712万 | +2.92% |
| 03/17 | 1,560 | 1,560 | 1,516 | 1,548 | +2.52% | 789,500 | 6030億3800万 | +2.04% |
| 03/16 | 1,498 | 1,518 | 1,482 | 1,510 | +1.27% | 1,035,700 | 5882億3474万 | -1.18% |
| 03/15 | 1,435 | 1,500 | 1,435 | 1,491 | +2.26% | 464,700 | 5808億3311万 | -3.12% |
| 03/14 | 1,426 | 1,468 | 1,426 | 1,458 | +1.46% | 574,800 | 5679億7765万 | -6% |
| 03/11 | 1,437 | 1,462 | 1,429 | 1,437 | -1.58% | 868,900 | 5597億9690万 | -8.06% |
| 03/10 | 1,467 | 1,479 | 1,447 | 1,460 | +6.03% | 865,000 | 5687億5677万 | -7.42% |
| 03/09 | 1,383 | 1,409 | 1,368 | 1,377 | -0.58% | 562,200 | 5364億2334万 | -13.29% |
| 03/08 | 15:00 2022年3月期第3四半期決算説明会資料(中期経営計画の見直し) |
| 03/08 | 1,399 | 1,430 | 1,376 | 1,385 | -2.67% | 968,400 | 5395億3981万 | -13.55% |
| 03/07 | 1,441 | 1,451 | 1,390 | 1,423 | -2.27% | 784,800 | 5543億4307万 | -11.89% |
| 03/04 | 1,492 | 1,494 | 1,449 | 1,456 | -2.54% | 850,100 | 5671億9853万 | -10.46% |
| 03/03 | 1,511 | 1,512 | 1,487 | 1,494 | +0.27% | 470,600 | 5820億179万 | -8.79% |
| 03/02 | 15:30 株式会社リクルートホールディングスによる自己株式の公開買付けへの応募結果に関するお知らせ |
| 03/02 | 1,483 | 1,499 | 1,472 | 1,490 | -2.61% | 769,400 | 5804億4355万 | -9.75% |
| 03/01 | 1,533 | 1,547 | 1,526 | 1,530 | +0.92% | 621,700 | 5960億2593万 | -8.22% |
| 02/28 | 1,507 | 1,519 | 1,481 | 1,516 | +1.07% | 992,800 | 5905億7210万 | -9.87% |
| 02/25 | 15:30 公開買付届出書の訂正届出書提出に伴う「ソウルドアウト株式会社株券等(証券コード6553)に対する公開買付けの開始に関するお知らせ」の変更に関するお知らせ |
| 02/25 | 1,498 | 1,507 | 1,470 | 1,500 | +1.35% | 722,200 | 5843億3915万 | -11.66% |
| 02/24 | 16:30 代表取締役の異動に関するお知らせ |
| 02/24 | 1,474 | 1,501 | 1,467 | 1,480 | -1.92% | 938,700 | 5765億4796万 | -13.65% |
| 02/22 | 15:00 2022年3月期第3四半期決算説明会質疑応答要旨 |
| 02/22 | 1,499 | 1,520 | 1,494 | 1,509 | -0.59% | 579,100 | 5878億4518万 | -12.88% |
| 02/21 | 1,533 | 1,543 | 1,515 | 1,518 | -3.5% | 440,100 | 5913億5122万 | -13.21% |
| 02/18 | 1,511 | 1,579 | 1,510 | 1,573 | +1.68% | 886,200 | 6127億7699万 | -10.88% |
| 02/17 | 1,588 | 1,593 | 1,543 | 1,547 | -3.25% | 900,000 | 6026億4844万 | -13.04% |
| 02/16 | 1,625 | 1,628 | 1,591 | 1,599 | -0.31% | 889,600 | 6229億553万 | -10.87% |
| 02/15 | 1,600 | 1,620 | 1,588 | 1,604 | 0% | 1,132,100 | 6248億5333万 | -11.23% |
| 02/14 | 1,590 | 1,627 | 1,561 | 1,604 | +0.94% | 2,061,500 | 6248億5333万 | -11.87% |
| 02/10 | 1,630 | 1,639 | 1,566 | 1,589 | -13.17% | 3,518,700 | 6190億994万 | -13.36% |
| 02/09 | 20:00 (訂正)「ソウルドアウト株式会社株券等(証券コード6553)に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ |
| 02/09 | 18:15 ソウルドアウト株式会社株券等(証券コード6553)に対する公開買付けの開始に関するお知らせ |
| 02/09 | 15:47 2022年3月期第3四半期決算説明会資料 |
| 02/09 | 15:30 2022年3月期第3四半期決算短信[日本基準](連結)の公表について |
| 02/09 | 15:30 2022年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 1,846 | 1,850 | 1,814 | 1,830 | +0.72% | 612,400 | 7128億9376万 | -1.08% |
| 02/08 | 1,799 | 1,820 | 1,791 | 1,817 | +1.51% | 661,800 | 7078億2949万 | -2.05% |
| 02/07 | 1,768 | 1,793 | 1,768 | 1,790 | +0.56% | 455,600 | 6973億1139万 | -3.71% |
| 02/04 | 1,768 | 1,788 | 1,745 | 1,780 | +0.39% | 371,100 | 6934億1579万 | -4.56% |
| 02/03 | 1,764 | 1,781 | 1,748 | 1,773 | -0.67% | 404,500 | 6906億8888万 | -5.34% |
| 02/02 | 1,740 | 1,791 | 1,740 | 1,785 | +3.3% | 528,300 | 6953億6359万 | -5% |
| 02/01 | 1,761 | 1,762 | 1,720 | 1,728 | -0.58% | 384,000 | 6731億5870万 | -8.38% |
| 01/31 | 1,703 | 1,764 | 1,703 | 1,738 | +2.06% | 632,300 | 6770億5429万 | -8.24% |
| 01/28 | 15:30 株式会社リクルートホールディングスによる自己株式の公開買付けへの応募に関するお知らせ |
| 01/28 | 1,708 | 1,723 | 1,688 | 1,703 | +1.07% | 890,700 | 6634億1971万 | -10.42% |
| 01/27 | 1,770 | 1,784 | 1,680 | 1,685 | -5.07% | 834,200 | 6564億764万 | -11.69% |
| 01/26 | 1,794 | 1,801 | 1,771 | 1,775 | -1.61% | 506,300 | 6914億6799万 | -7.26% |
| 01/25 | 1,884 | 1,884 | 1,791 | 1,804 | -5.15% | 527,800 | 7027億6522万 | -5.94% |
| 01/24 | 1,892 | 1,904 | 1,869 | 1,902 | -0.16% | 355,600 | 7409億4204万 | -1.09% |
| 01/21 | 1,889 | 1,911 | 1,867 | 1,905 | -0.16% | 303,500 | 7421億1072万 | -0.94% |
| 01/20 | 1,883 | 1,928 | 1,866 | 1,908 | +0.58% | 679,900 | 7432億7940万 | -0.73% |
| 01/19 | 1,920 | 1,944 | 1,891 | 1,897 | -2.32% | 788,600 | 7389億9425万 | -1.25% |
| 01/18 | 1,956 | 1,963 | 1,924 | 1,942 | +0.83% | 471,400 | 7565億2442万 | +1.09% |
| 01/17 | 1,913 | 1,947 | 1,913 | 1,926 | +0.47% | 184,600 | 7502億9147万 | +0.36% |
| 01/14 | 1,917 | 1,921 | 1,894 | 1,917 | -0.1% | 472,100 | 7467億8543万 | -0.05% |
| 01/13 | 1,939 | 1,940 | 1,917 | 1,919 | -1.03% | 369,900 | 7475億6455万 | +0.16% |
| 01/12 | 1,943 | 1,969 | 1,933 | 1,939 | +1.09% | 534,500 | 7553億5574万 | +1.57% |
| 01/11 | 1,920 | 1,930 | 1,898 | 1,918 | -0.88% | 496,100 | 7471億7499万 | +0.84% |
| 01/07 | 1,935 | 1,956 | 1,903 | 1,935 | 0% | 689,300 | 7537億9750万 | +2.22% |
| 01/06 | 1,985 | 2,008 | 1,934 | 1,935 | -2.67% | 703,000 | 7537億9750万 | +2.76% |
| 01/05 | 1,960 | 1,998 | 1,951 | 1,988 | +1.69% | 636,400 | 7744億4415万 | +6.14% |
| 01/04 | 1,950 | 1,959 | 1,927 | 1,955 | +2.04% | 490,700 | 7615億8869万 | +4.99% |
| 2021 |
| 12/30 | 1,938 | 1,953 | 1,900 | 1,916 | -1.79% | 712,700 | 7463億9587万 | +3.46% |
| 12/29 | 1,973 | 1,985 | 1,948 | 1,951 | -1.32% | 432,000 | 7600億3045万 | +5.69% |
| 12/28 | 1,952 | 1,985 | 1,945 | 1,977 | +2.07% | 413,300 | 7701億5900万 | +7.56% |
| 12/27 | 1,943 | 1,955 | 1,925 | 1,937 | -0.67% | 352,000 | 7545億7662万 | +5.85% |
| 12/24 | 1,937 | 1,958 | 1,929 | 1,950 | +1.09% | 432,300 | 7596億4090万 | +6.97% |
| 12/23 | 1,920 | 1,929 | 1,911 | 1,929 | +1.42% | 356,200 | 7514億6015万 | +6.16% |
| 12/22 | 1,889 | 1,903 | 1,876 | 1,902 | +1.17% | 399,800 | 7409億4204万 | +5.08% |
| 12/21 | 1,898 | 1,898 | 1,856 | 1,880 | +1.73% | 488,700 | 7323億7173万 | +3.98% |
| 12/20 | 1,847 | 1,870 | 1,839 | 1,848 | -1.44% | 374,300 | 7199億583万 | +2.27% |
| 12/17 | 1,920 | 1,930 | 1,872 | 1,875 | -3.15% | 1,342,100 | 7304億2394万 | +3.53% |
| 12/16 | 1,912 | 1,946 | 1,907 | 1,936 | +2.71% | 1,033,200 | 7541億8706万 | +6.84% |
| 12/15 | 1,870 | 1,911 | 1,868 | 1,885 | -0.26% | 594,800 | 7343億1953万 | +4.09% |
| 12/14 | 1,869 | 1,894 | 1,859 | 1,890 | +0.59% | 573,200 | 7362億6733万 | +4.3% |
| 12/13 | 1,900 | 1,926 | 1,877 | 1,879 | -0.53% | 494,100 | 7319億8218万 | +3.58% |
| 12/10 | 1,921 | 1,931 | 1,886 | 1,889 | -0.68% | 954,300 | 7358億7777万 | +3.96% |
| 12/09 | 15:00 「ビジネス変革を踏まえたライフプラン選択支援制度」の実施に関するお知らせ |
| 12/09 | 15:00 東京証券取引所の新市場区分における「プライム市場」選択申請に関するお知らせ |
| 12/09 | 15:00 2022年3月期上期決算説明会資料(中期経営計画) |
| 12/09 | 1,910 | 1,929 | 1,901 | 1,902 | -0.21% | 689,200 | 7409億4204万 | +4.56% |
| 12/08 | 1,920 | 1,958 | 1,897 | 1,906 | +2.97% | 1,455,500 | 7425億28万 | +4.84% |
| 12/07 | 1,799 | 1,858 | 1,787 | 1,851 | +4.99% | 1,097,100 | 7210億7451万 | +1.76% |
| 12/06 | 1,771 | 1,782 | 1,748 | 1,763 | +0.51% | 499,600 | 6867億9328万 | -3.08% |
| 12/03 | 1,721 | 1,760 | 1,707 | 1,754 | +4.34% | 602,300 | 6832億8725万 | -3.78% |
| 12/02 | 1,673 | 1,693 | 1,661 | 1,681 | -1.06% | 673,200 | 6548億4941万 | -7.99% |
| 12/01 | 12:00 2022年3月期上期決算説明会質疑応答要旨 |
| 12/01 | 1,687 | 1,709 | 1,673 | 1,699 | +0.35% | 694,200 | 6618億6148万 | -7.31% |
| 11/30 | 1,730 | 1,749 | 1,687 | 1,693 | +0.12% | 1,095,100 | 6595億2412万 | -7.94% |
| 11/29 | 1,689 | 1,725 | 1,675 | 1,691 | -1.17% | 491,200 | 6587億4500万 | -8.35% |
| 11/26 | 1,770 | 1,770 | 1,707 | 1,711 | -3.33% | 451,600 | 6665億3619万 | -7.61% |
| 11/25 | 1,755 | 1,772 | 1,747 | 1,770 | +1.61% | 413,700 | 6895億2020万 | -4.84% |
| 11/24 | 1,738 | 1,773 | 1,722 | 1,742 | -2.02% | 688,200 | 6786億1253万 | -6.65% |
| 11/22 | 1,758 | 1,785 | 1,754 | 1,778 | +0.23% | 448,500 | 6926億3667万 | -5.02% |
| 11/19 | 1,770 | 1,790 | 1,752 | 1,774 | -0.67% | 485,700 | 6910億7843万 | -5.49% |
| 11/12 | 12:00 2022年3月期上期決算説明会資料 |
