| 2019 |
| 02/25 | 1,616 | 1,629 | 1,608 | 1,628 | +0.74% | 7,900 | 291億4120万 | +3.5% |
| 02/22 | 1,546 | 1,629 | 1,546 | 1,616 | -0.62% | 10,800 | 289億2640万 | +2.8% |
| 02/21 | 1,626 | 1,638 | 1,612 | 1,626 | 0% | 6,700 | 291億540万 | +3.57% |
| 02/20 | 1,651 | 1,659 | 1,623 | 1,626 | -1.81% | 7,600 | 291億540万 | +3.9% |
| 02/19 | 1,650 | 1,670 | 1,649 | 1,656 | +1.22% | 8,200 | 296億4240万 | +6.29% |
| 02/18 | 1,562 | 1,645 | 1,562 | 1,636 | +2.12% | 8,500 | 292億8440万 | +5.75% |
| 02/15 | 1,647 | 1,647 | 1,600 | 1,602 | -2.73% | 5,000 | 286億7580万 | +4.23% |
| 02/14 | 1,630 | 1,656 | 1,625 | 1,647 | -0.18% | 6,800 | 294億8130万 | +7.72% |
| 02/13 | 1,576 | 1,660 | 1,536 | 1,650 | -0.36% | 21,700 | 295億3500万 | +8.48% |
| 02/12 | 1,591 | 1,656 | 1,591 | 1,656 | +4.81% | 19,200 | 296億4240万 | +9.52% |
| 02/08 | 1,550 | 1,588 | 1,546 | 1,580 | +0.77% | 16,100 | 282億8200万 | +5.26% |
| 02/07 | 1,606 | 1,606 | 1,561 | 1,568 | -2.37% | 3,500 | 280億6720万 | +5.02% |
| 02/06 | 1,588 | 1,611 | 1,588 | 1,606 | 0% | 10,300 | 287億4740万 | +7.86% |
| 02/05 | 1,595 | 1,606 | 1,577 | 1,606 | +0.25% | 8,400 | 287億4740万 | +8.59% |
| 02/04 | 1,550 | 1,608 | 1,521 | 1,602 | +6.09% | 39,300 | 286億7580万 | +9.13% |
| 02/01 | （IR情報）16:30 株式会社ヒト・コミュニケーションズ・ホールディングスの新規上場承認に関するお知らせ |
| 02/01 | 1,530 | 1,530 | 1,493 | 1,510 | 0% | 9,700 | 270億2900万 | +3.35% |
| 01/31 | 1,521 | 1,545 | 1,481 | 1,510 | +2.1% | 15,000 | 270億2900万 | +3.21% |
| 01/30 | 1,510 | 1,526 | 1,470 | 1,479 | -3.14% | 13,300 | 264億7410万 | +0.82% |
| 01/29 | 1,463 | 1,529 | 1,463 | 1,527 | +3.18% | 12,500 | 273億3330万 | +3.81% |
| 01/28 | 1,489 | 1,495 | 1,456 | 1,480 | -0.54% | 12,800 | 264億9200万 | +0.34% |
| 01/25 | 1,497 | 1,510 | 1,476 | 1,488 | -1.46% | 23,600 | 266億3520万 | +0.2% |
| 01/24 | 1,553 | 1,553 | 1,497 | 1,510 | -0.2% | 6,700 | 270億2900万 | +1% |
| 01/23 | 1,471 | 1,536 | 1,463 | 1,513 | +2.16% | 13,200 | 270億8270万 | +0.67% |
| 01/22 | 1,512 | 1,532 | 1,479 | 1,481 | -3.27% | 22,400 | 265億990万 | -1.99% |
| 01/21 | 1,625 | 1,625 | 1,526 | 1,531 | -4.67% | 43,700 | 274億490万 | +0.66% |
| 01/18 | 1,580 | 1,700 | 1,570 | 1,606 | +3.15% | 49,300 | 287億4740万 | +4.83% |
| 01/17 | 1,485 | 1,579 | 1,485 | 1,557 | +3.94% | 17,400 | 278億7030万 | +1.24% |
| 01/16 | 1,426 | 1,520 | 1,425 | 1,498 | +3.88% | 15,400 | 268億1420万 | -3.6% |
| 01/15 | 1,384 | 1,442 | 1,378 | 1,442 | +3.44% | 19,600 | 258億1180万 | -8.27% |
| 01/11 | 1,384 | 1,417 | 1,381 | 1,394 | +0.8% | 19,400 | 249億5260万 | -12.55% |
| 01/10 | （IR情報）15:00 平成31年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/10 | 1,415 | 1,423 | 1,372 | 1,383 | -1.91% | 13,300 | 247億5570万 | -14.47% |
| 01/09 | 1,440 | 1,450 | 1,410 | 1,410 | -1.81% | 8,700 | 252億3900万 | -14.02% |
| 01/08 | 1,437 | 1,454 | 1,416 | 1,436 | -0.07% | 20,600 | 257億440万 | -13.55% |
| 01/07 | 1,408 | 1,450 | 1,408 | 1,437 | +5.35% | 16,300 | 257億2230万 | -14.46% |
| 01/04 | 1,390 | 1,390 | 1,292 | 1,364 | -2.01% | 33,600 | 244億1560万 | -19.62% |
| 2018 |
| 12/28 | 1,452 | 1,454 | 1,389 | 1,392 | -5.37% | 21,600 | 249億1680万 | -19.12% |
| 12/27 | 1,430 | 1,483 | 1,422 | 1,471 | +8.16% | 40,600 | 263億3090万 | -15.61% |
| 12/26 | 1,408 | 1,408 | 1,344 | 1,360 | +3.5% | 22,100 | 243億4400万 | -22.86% |
| 12/25 | 1,318 | 1,370 | 1,295 | 1,314 | -8.62% | 56,900 | 235億2060万 | -26.51% |
| 12/21 | （IR情報）14:00 当社連結子会社による株式取得(孫会社化)に関するお知らせ |
| 12/21 | 1,552 | 1,552 | 1,423 | 1,438 | -7.23% | 46,800 | 257億4020万 | -20.64% |
| 12/20 | 1,594 | 1,608 | 1,531 | 1,550 | -4.5% | 24,200 | 277億4500万 | -15.49% |
| 12/19 | 1,582 | 1,672 | 1,582 | 1,623 | +3.64% | 30,000 | 290億5170万 | -12.32% |
| 12/18 | 1,600 | 1,608 | 1,555 | 1,566 | -3.93% | 45,100 | 280億3140万 | -15.9% |
| 12/17 | 1,705 | 1,705 | 1,624 | 1,630 | -5.89% | 46,900 | 291億7700万 | -13.21% |
| 12/14 | 1,728 | 1,814 | 1,723 | 1,732 | +0.17% | 38,000 | 310億280万 | -8.31% |
| 12/13 | 1,739 | 1,785 | 1,714 | 1,729 | +0.41% | 35,800 | 309億4910万 | -8.76% |
| 12/12 | 1,720 | 1,768 | 1,720 | 1,722 | +0.64% | 21,200 | 308億2380万 | -9.46% |
| 12/11 | 1,724 | 1,738 | 1,701 | 1,711 | -0.52% | 18,000 | 306億2690万 | -10.28% |
| 12/10 | 1,807 | 1,818 | 1,706 | 1,720 | -5.39% | 36,400 | 307億8800万 | -9.99% |
| 12/07 | 1,791 | 1,838 | 1,787 | 1,818 | +3% | 63,100 | 325億4220万 | -5.07% |
| 12/06 | 1,912 | 1,913 | 1,748 | 1,765 | -9.07% | 69,500 | 315億9350万 | -7.74% |
| 12/05 | 1,902 | 1,981 | 1,902 | 1,941 | -1.12% | 13,300 | 347億4390万 | +0.99% |
| 12/04 | 1,992 | 2,008 | 1,949 | 1,963 | -1.51% | 18,300 | 351億3770万 | +2.24% |
| 12/03 | 1,950 | 1,993 | 1,937 | 1,993 | +1.74% | 16,300 | 356億7470万 | +4.24% |
| 11/30 | （IR情報）15:00 役員人事に関するお知らせ |
| 11/30 | （IR情報）15:00 支配株主等に関する事項について |
| 11/30 | 1,950 | 1,969 | 1,916 | 1,959 | +0.26% | 12,300 | 350億6610万 | +2.78% |
| 11/29 | 1,979 | 1,992 | 1,947 | 1,954 | +0.88% | 19,300 | 349億7660万 | +2.52% |
| 11/28 | 1,940 | 1,958 | 1,915 | 1,937 | +1.95% | 10,600 | 346億7230万 | +1.47% |
| 11/27 | 1,878 | 1,917 | 1,876 | 1,900 | +1.17% | 16,500 | 340億1000万 | -0.73% |
| 11/26 | 1,950 | 1,954 | 1,873 | 1,878 | -3.69% | 15,800 | 336億1620万 | -2.34% |
| 11/22 | 1,969 | 1,982 | 1,905 | 1,950 | 0% | 19,800 | 349億500万 | +1.14% |
| 11/21 | 1,950 | 1,968 | 1,905 | 1,950 | -1.02% | 18,700 | 349億500万 | +1.25% |
| 11/20 | 1,970 | 1,987 | 1,960 | 1,970 | -0.81% | 14,100 | 352億6300万 | +2.44% |
| 11/19 | 1,920 | 1,990 | 1,916 | 1,986 | +4.03% | 16,300 | 355億4940万 | +3.65% |
| 11/16 | 1,968 | 1,968 | 1,903 | 1,909 | -3.68% | 18,100 | 341億7110万 | -0.1% |
| 11/15 | 1,934 | 2,000 | 1,927 | 1,982 | -0.55% | 15,800 | 354億7780万 | +3.93% |
| 11/14 | 1,911 | 2,015 | 1,880 | 1,993 | +5.17% | 56,400 | 356億7470万 | +5.12% |
| 11/13 | 1,850 | 1,933 | 1,837 | 1,895 | -3.76% | 25,300 | 339億2050万 | +0.58% |
| 11/12 | 1,917 | 1,975 | 1,896 | 1,969 | +3.85% | 31,800 | 352億4510万 | +4.79% |
| 11/09 | 1,926 | 1,926 | 1,881 | 1,896 | +0.53% | 12,600 | 339億3840万 | +1.23% |
| 11/08 | 1,920 | 1,949 | 1,883 | 1,886 | -1.46% | 19,200 | 337億5940万 | +0.8% |
| 11/07 | 1,865 | 1,929 | 1,840 | 1,914 | +4.88% | 37,500 | 342億6060万 | +2.46% |
| 11/06 | 1,811 | 1,831 | 1,801 | 1,825 | -0.16% | 8,900 | 326億6750万 | -2.14% |
| 11/05 | 1,814 | 1,865 | 1,796 | 1,828 | +0.77% | 22,400 | 327億2120万 | -1.93% |
| 11/02 | 1,830 | 1,830 | 1,790 | 1,814 | +2.83% | 82,300 | 324億7060万 | -2.63% |
| 11/01 | 1,930 | 1,930 | 1,747 | 1,764 | -11.53% | 96,800 | 315億7560万 | -5.26% |
| 10/31 | 1,931 | 1,999 | 1,911 | 1,994 | +5.45% | 22,000 | 356億9260万 | +7.03% |
| 10/30 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 10/30 | 1,779 | 1,936 | 1,779 | 1,891 | +7.5% | 72,800 | 338億4890万 | +1.94% |
| 10/29 | （5%ルール）レオス・キャピタルワークス（9.75%） |
| 10/29 | 1,854 | 1,922 | 1,753 | 1,759 | -5.07% | 78,200 | 314億8610万 | -4.92% |
| 10/26 | 1,956 | 2,054 | 1,824 | 1,853 | -4.73% | 77,500 | 331億6870万 | +0.27% |
| 10/25 | 1,994 | 2,019 | 1,938 | 1,945 | -4.42% | 34,500 | 348億1550万 | +5.65% |
| 10/24 | 2,100 | 2,100 | 1,958 | 2,035 | -1.55% | 93,000 | 364億2650万 | +11.26% |
| 10/23 | 2,130 | 2,139 | 2,050 | 2,067 | -2.59% | 170,200 | 369億9930万 | +14.01% |
| 10/22 | （IR情報）17:00 単独株式移転による純粋持株会社設立に関するお知らせ |
| 10/22 | 2,029 | 2,148 | 2,015 | 2,122 | +6.26% | 259,100 | 379億8380万 | +18.15% |
| 10/19 | 1,865 | 2,023 | 1,841 | 1,997 | +5.11% | 76,400 | 357億4630万 | +12.38% |
| 10/18 | 1,894 | 1,934 | 1,861 | 1,900 | +0.42% | 56,400 | 340億1000万 | +7.65% |
| 10/17 | 1,791 | 1,906 | 1,791 | 1,892 | +6.29% | 63,400 | 338億6680万 | +7.68% |
| 10/16 | 1,840 | 1,840 | 1,763 | 1,780 | -4.35% | 90,200 | 318億6200万 | +1.71% |
| 10/15 | 1,891 | 1,918 | 1,849 | 1,861 | +2.76% | 157,500 | 333億1190万 | +6.59% |
| 10/12 | （IR情報）15:00 平成30年8月期決算短信〔日本基準〕(連結) |
| 10/12 | 1,750 | 1,814 | 1,727 | 1,811 | +5.29% | 44,700 | 324億1690万 | +4.02% |
| 10/11 | 1,602 | 1,726 | 1,600 | 1,720 | +1.65% | 88,600 | 307億8800万 | -1.04% |
| 10/10 | 1,759 | 1,769 | 1,690 | 1,692 | -3.81% | 41,900 | 302億8680万 | -2.65% |
| 10/09 | 1,793 | 1,793 | 1,728 | 1,759 | -3.88% | 33,400 | 314億8610万 | +0.92% |
| 10/05 | 1,848 | 1,848 | 1,806 | 1,830 | -0.81% | 25,900 | 327億5700万 | +4.93% |
| 10/04 | 1,798 | 1,854 | 1,778 | 1,845 | +2.39% | 27,400 | 330億2550万 | +5.85% |
| 10/03 | 1,819 | 1,820 | 1,789 | 1,802 | -1.42% | 18,100 | 322億5580万 | +3.44% |
| 10/02 | 1,819 | 1,828 | 1,792 | 1,828 | +0.83% | 26,300 | 327億2120万 | +5.18% |
| 10/01 | 1,826 | 1,848 | 1,809 | 1,813 | +0.67% | 44,000 | 324億5270万 | +4.56% |
| 09/28 | 1,790 | 1,824 | 1,786 | 1,801 | +1.35% | 30,200 | 322億3790万 | +4.22% |
| 09/27 | 1,806 | 1,826 | 1,770 | 1,777 | -1.55% | 11,400 | 318億830万 | +3.25% |
| 09/26 | 1,792 | 1,806 | 1,784 | 1,805 | +0.73% | 17,200 | 323億950万 | +5.25% |
