| 2024 |
| 02/06 | 666 | 679 | 663 | 663 | -0.3% | 70,700 | 178億3058万 | +2.47% |
| 02/05 | 666 | 675 | 661 | 665 | -0.15% | 47,800 | 178億8437万 | +2.78% |
| 02/02 | 644 | 683 | 643 | 666 | +4.39% | 179,400 | 179億1127万 | +2.94% |
| 02/01 | 640 | 640 | 620 | 638 | -1.85% | 132,500 | 171億5824万 | -1.24% |
| 01/31 | 662 | 672 | 629 | 650 | -1.81% | 167,200 | 174億8097万 | +0.46% |
| 01/30 | 681 | 685 | 661 | 662 | -2.5% | 215,500 | 178億369万 | +2% |
| 01/29 | 698 | 706 | 678 | 679 | +1.49% | 120,400 | 182億6089万 | +4.3% |
| 01/26 | 692 | 696 | 660 | 669 | -3.18% | 189,600 | 179億9195万 | +2.29% |
| 01/25 | 670 | 693 | 669 | 691 | +2.98% | 137,200 | 185億8361万 | +5.18% |
| 01/24 | 654 | 674 | 652 | 671 | +2.13% | 145,600 | 180億4573万 | +1.98% |
| 01/23 | 628 | 666 | 626 | 657 | +6.31% | 225,700 | 176億6922万 | -0.45% |
| 01/22 | 617 | 626 | 614 | 618 | +0.16% | 66,700 | 166億2036万 | -6.79% |
| 01/19 | 615 | 623 | 613 | 617 | +1.31% | 51,100 | 165億9347万 | -7.36% |
| 01/18 | 616 | 618 | 606 | 609 | -0.98% | 74,900 | 163億7832万 | -9.24% |
| 01/17 | 612 | 625 | 611 | 615 | +0.49% | 69,500 | 165億3968万 | -8.75% |
| 01/16 | 621 | 626 | 609 | 612 | -1.29% | 77,200 | 164億5900万 | -9.73% |
| 01/15 | 605 | 624 | 603 | 620 | +1.97% | 92,600 | 166億7415万 | -9.09% |
| 01/12 | 637 | 637 | 600 | 608 | -4.55% | 280,100 | 163億5143万 | -11.37% |
| 01/11 | 659 | 659 | 635 | 637 | -2.3% | 85,600 | 171億3135万 | -7.95% |
| 01/10 | 661 | 664 | 650 | 652 | -1.06% | 59,800 | 175億3475万 | -6.05% |
| 01/09 | 645 | 661 | 645 | 659 | +2.65% | 102,100 | 177億2301万 | -5.45% |
| 01/05 | 658 | 658 | 642 | 642 | -2.13% | 51,400 | 172億6581万 | -8.29% |
| 01/04 | 646 | 656 | 638 | 656 | +1.23% | 47,000 | 176億4233万 | -6.69% |
| 2023 |
| 12/29 | 661 | 662 | 641 | 648 | -1.97% | 76,800 | 174億2718万 | -8.09% |
| 12/28 | 663 | 673 | 657 | 661 | -1.05% | 63,600 | 177億7680万 | -6.77% |
| 12/27 | 664 | 677 | 652 | 668 | -0.89% | 146,900 | 179億6505万 | -6.05% |
| 12/26 | 640 | 674 | 638 | 674 | +6.65% | 161,000 | 181億2642万 | -5.47% |
| 12/25 | 17:45 事業の譲受に関するお知らせ |
| 12/25 | 658 | 668 | 622 | 632 | -5.11% | 401,800 | 169億9688万 | -11.61% |
| 12/22 | 701 | 701 | 640 | 666 | -5.4% | 406,700 | 179億1127万 | -7.24% |
| 12/21 | 710 | 720 | 702 | 704 | -2.36% | 63,500 | 189億3323万 | -1.95% |
| 12/20 | 738 | 744 | 721 | 721 | -2.3% | 84,200 | 193億9042万 | +0.28% |
| 12/19 | 729 | 739 | 722 | 738 | +0.14% | 74,700 | 198億4762万 | +2.79% |
| 12/18 | 721 | 738 | 709 | 737 | +1.8% | 37,500 | 198億2073万 | +3.51% |
| 12/15 | 727 | 731 | 713 | 724 | -0.41% | 77,500 | 194億7111万 | +2.55% |
| 12/14 | 719 | 741 | 709 | 727 | +1.25% | 127,300 | 195億5179万 | +3.86% |
| 12/13 | 712 | 723 | 708 | 718 | +0.84% | 59,200 | 193億974万 | +3.46% |
| 12/12 | 740 | 747 | 710 | 712 | -3.13% | 72,700 | 191億4838万 | +3.34% |
| 12/11 | 695 | 735 | 694 | 735 | +5.6% | 101,600 | 197億6694万 | +7.46% |
| 12/08 | 700 | 711 | 693 | 696 | -2.38% | 100,200 | 187億1808万 | +2.65% |
| 12/07 | 705 | 723 | 699 | 713 | -0.14% | 68,300 | 191億7527万 | +5.94% |
| 12/06 | 714 | 730 | 712 | 714 | 0% | 49,000 | 192億217万 | +7.21% |
| 12/05 | 729 | 740 | 714 | 714 | -3.51% | 59,800 | 192億217万 | +8.35% |
| 12/04 | 715 | 741 | 714 | 740 | +4.82% | 105,400 | 199億141万 | +13.5% |
| 12/01 | 722 | 733 | 705 | 706 | -2.08% | 124,700 | 189億8702万 | +9.8% |
| 11/30 | 733 | 735 | 717 | 721 | -2.96% | 107,200 | 193億9042万 | +13.36% |
| 11/29 | 704 | 749 | 704 | 743 | +4.5% | 149,100 | 199億8209万 | +18.12% |
| 11/28 | 701 | 717 | 701 | 711 | 0% | 91,300 | 191億2149万 | +14.49% |
| 11/27 | 728 | 742 | 711 | 711 | -2.34% | 112,400 | 191億2149万 | +15.8% |
| 11/24 | 718 | 733 | 718 | 728 | +1.53% | 99,300 | 195億7868万 | +19.93% |
| 11/22 | 725 | 737 | 717 | 717 | -1.78% | 172,800 | 192億8285万 | +19.3% |
| 11/21 | 715 | 738 | 714 | 730 | +2.53% | 147,200 | 196億3247万 | +22.9% |
| 11/20 | 699 | 723 | 694 | 712 | +0.71% | 169,100 | 191億4838万 | +21.5% |
| 11/17 | 684 | 707 | 684 | 707 | +4.59% | 238,200 | 190億1391万 | +22.11% |
| 11/16 | 11:00 個人投資家向けオンライン決算説明会のお知らせ |
| 11/16 | 711 | 711 | 663 | 676 | -5.06% | 487,500 | 181億8020万 | +17.77% |
| 11/15 | 730 | 740 | 705 | 712 | +1.71% | 1,197,900 | 191億4838万 | +25.13% |
| 11/14 | 684 | 700 | 683 | 700 | +16.67% | 253,900 | 188億2566万 | +24.33% |
| 11/13 | 15:30 2024年3月期配当予想の修正(初配)に関するお知らせ |
| 11/13 | 15:30 2024年3月期第2四半期決算説明資料 |
| 11/13 | 15:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/13 | 596 | 613 | 591 | 600 | +2.92% | 264,600 | 161億3628万 | +7.53% |
| 11/10 | 583 | 586 | 570 | 583 | +0.34% | 104,000 | 156億7908万 | +4.67% |
| 11/09 | 577 | 585 | 569 | 581 | +0.17% | 84,500 | 156億2529万 | +4.68% |
| 11/08 | 590 | 602 | 580 | 580 | -0.85% | 131,200 | 155億9840万 | +4.69% |
| 11/07 | 589 | 593 | 580 | 585 | -0.68% | 76,900 | 157億3287万 | +5.79% |
| 11/06 | 588 | 593 | 583 | 589 | +1.73% | 67,900 | 158億4044万 | +6.7% |
| 11/02 | 572 | 581 | 570 | 579 | +2.66% | 92,700 | 155億7151万 | +5.08% |
| 11/01 | 562 | 567 | 552 | 564 | +2.17% | 97,200 | 151億6810万 | +2.17% |
| 10/31 | 524 | 554 | 519 | 552 | +3.76% | 106,900 | 148億4537万 | 0% |
| 10/30 | 538 | 546 | 525 | 532 | -1.12% | 189,800 | 143億750万 | -3.8% |
| 10/27 | 527 | 541 | 519 | 538 | +3.66% | 101,500 | 144億6886万 | -3.24% |
| 10/26 | 525 | 529 | 517 | 519 | -2.99% | 131,000 | 139億5788万 | -6.99% |
| 10/25 | 542 | 548 | 534 | 535 | -2.01% | 101,600 | 143億8818万 | -4.63% |
| 10/24 | 542 | 548 | 521 | 546 | +2.63% | 158,900 | 146億8401万 | -3.19% |
| 10/23 | 542 | 542 | 521 | 532 | -2.56% | 142,800 | 143億750万 | -6.01% |
| 10/20 | 541 | 546 | 531 | 546 | +0.55% | 85,300 | 146億8401万 | -3.87% |
| 10/19 | 563 | 568 | 543 | 543 | -4.06% | 149,300 | 146億333万 | -4.74% |
| 10/18 | 554 | 566 | 547 | 566 | +3.28% | 61,700 | 152億2189万 | -1.05% |
| 10/17 | 15:30 GPTで転職成功の鍵となる職務経歴入力を支援 「求人＠インテリアデザイン」から実装開始 |
| 10/17 | 540 | 558 | 538 | 548 | +3.79% | 111,100 | 147億3780万 | -4.2% |
| 10/16 | 540 | 546 | 525 | 528 | -3.12% | 220,900 | 141億9992万 | -8.01% |
| 10/13 | 552 | 560 | 544 | 545 | -2.68% | 182,700 | 146億5712万 | -5.22% |
| 10/12 | 569 | 569 | 557 | 560 | -0.88% | 69,500 | 150億6052万 | -2.78% |
| 10/11 | 571 | 578 | 565 | 565 | -0.35% | 67,300 | 151億9499万 | -2.08% |
| 10/10 | 577 | 589 | 565 | 567 | -1.9% | 107,400 | 152億4878万 | -1.9% |
| 10/06 | 15:30 10月よりモビマルが福岡・長崎を皮切りに九州エリア進出、移動販売（キッチンカー）事業者の登録受付開始 |
| 10/06 | 571 | 584 | 571 | 578 | +1.94% | 130,200 | 155億4461万 | +0.17% |
| 10/05 | 556 | 568 | 549 | 567 | +5.19% | 141,400 | 152億4878万 | -1.73% |
| 10/04 | 544 | 551 | 534 | 539 | -2.18% | 197,400 | 144億9575万 | -6.42% |
| 10/03 | 15:30 飲食店と税理士事務所のマッチングサービス「飲食店ドットコム 税理士探し」をリリース |
| 10/03 | 558 | 567 | 550 | 551 | -1.61% | 130,400 | 148億1848万 | -4.51% |
| 10/02 | 570 | 577 | 560 | 560 | -0.53% | 95,500 | 150億6052万 | -3.11% |
| 09/29 | 572 | 575 | 562 | 563 | +0.18% | 87,300 | 151億4120万 | -2.6% |
| 09/28 | 584 | 592 | 561 | 562 | -3.44% | 145,900 | 151億1431万 | -2.77% |
| 09/27 | 573 | 582 | 566 | 582 | +0.52% | 86,300 | 156億5219万 | +0.87% |
| 09/26 | 586 | 587 | 573 | 579 | -0.86% | 82,200 | 155億7151万 | +0.87% |
| 09/25 | 603 | 605 | 579 | 584 | -1.85% | 205,000 | 157億597万 | +1.92% |
| 09/22 | 572 | 597 | 572 | 595 | +2.76% | 117,200 | 160億181万 | +4.2% |
| 09/21 | 596 | 603 | 579 | 579 | -3.02% | 217,500 | 155億7151万 | +1.76% |
| 09/20 | 616 | 621 | 595 | 597 | -2.77% | 266,600 | 160億5559万 | +5.11% |
| 09/19 | 608 | 627 | 603 | 614 | +1.49% | 245,400 | 165億1279万 | +8.29% |
| 09/15 | 595 | 605 | 592 | 605 | +3.42% | 169,300 | 162億7074万 | +7.27% |
| 09/14 | 601 | 605 | 585 | 585 | -2.34% | 150,700 | 157億3287万 | +3.91% |
| 09/13 | 585 | 615 | 585 | 599 | +2.04% | 265,200 | 161億938万 | +5.64% |
| 09/12 | 573 | 592 | 573 | 587 | +2.44% | 92,800 | 157億8666万 | +2.8% |
| 09/11 | 574 | 586 | 569 | 573 | -0.35% | 205,000 | 154億1014万 | -0.35% |
| 09/08 | 576 | 584 | 572 | 575 | +0.52% | 83,500 | 154億6393万 | -1.03% |
