| 2024 |
| 01/18 | 349 | 354 | 349 | 349 | -1.13% | 7,200 | 15億6973万 | -3.32% |
| 01/17 | 347 | 355 | 345 | 353 | +0.28% | 21,600 | 15億8772万 | -2.75% |
| 01/16 | 351 | 354 | 347 | 352 | +0.28% | 10,500 | 15億8322万 | -3.56% |
| 01/15 | 353 | 358 | 343 | 351 | -0.28% | 37,500 | 15億7872万 | -4.36% |
| 01/12 | 359 | 359 | 345 | 352 | -1.95% | 23,300 | 15億8322万 | -4.86% |
| 01/11 | 355 | 359 | 349 | 359 | +1.41% | 20,300 | 16億1471万 | -3.75% |
| 01/10 | 357 | 364 | 352 | 354 | -0.84% | 22,300 | 15億9222万 | -5.6% |
| 01/09 | 365 | 365 | 354 | 357 | -1.11% | 20,700 | 16億571万 | -5.31% |
| 01/05 | 355 | 374 | 348 | 361 | +0.56% | 53,900 | 16億2370万 | -4.75% |
| 01/04 | 347 | 359 | 346 | 359 | +1.7% | 25,900 | 16億1471万 | -5.77% |
| 2023 |
| 12/29 | 348 | 360 | 345 | 353 | +1.44% | 43,900 | 15億8772万 | -8.07% |
| 12/28 | 336 | 358 | 333 | 348 | +3.88% | 67,000 | 15億6523万 | -9.84% |
| 12/27 | 337 | 343 | 335 | 335 | -1.18% | 56,300 | 15億676万 | -13.88% |
| 12/26 | 340 | 348 | 336 | 339 | +0.89% | 51,700 | 15億2475万 | -13.3% |
| 12/25 | 344 | 346 | 335 | 336 | -2.33% | 60,200 | 15億1126万 | -14.72% |
| 12/22 | 345 | 350 | 344 | 344 | -0.29% | 33,000 | 15億4724万 | -13.13% |
| 12/21 | 354 | 356 | 345 | 345 | -2.54% | 43,500 | 15億5053万 | -13.32% |
| 12/20 | 365 | 374 | 354 | 354 | -4.32% | 59,100 | 15億9098万 | -11.28% |
| 12/19 | 375 | 380 | 367 | 370 | -1.6% | 36,900 | 16億6289万 | -7.73% |
| 12/18 | 382 | 389 | 375 | 376 | -3.59% | 33,200 | 16億8985万 | -6.23% |
| 12/15 | 383 | 391 | 377 | 390 | -0.26% | 23,500 | 17億5277万 | -3.23% |
| 12/14 | 395 | 395 | 385 | 391 | -1.01% | 14,600 | 17億5727万 | -3.22% |
| 12/13 | 400 | 404 | 388 | 395 | -1% | 25,900 | 17億7524万 | -2.47% |
| 12/12 | 401 | 404 | 395 | 399 | -0.5% | 17,300 | 17億9322万 | -1.97% |
| 12/11 | 405 | 409 | 400 | 401 | -0.5% | 8,600 | 18億221万 | -1.72% |
| 12/08 | 403 | 408 | 401 | 403 | -0.25% | 17,800 | 18億1120万 | -1.47% |
| 12/07 | 408 | 410 | 403 | 404 | -0.98% | 11,000 | 18億1569万 | -1.46% |
| 12/06 | 413 | 419 | 406 | 408 | -2.63% | 11,900 | 18億3367万 | -0.73% |
| 12/05 | 416 | 425 | 410 | 419 | -0.24% | 19,500 | 18億8311万 | +1.7% |
| 12/04 | 409 | 421 | 409 | 420 | +2.69% | 15,500 | 18億8760万 | +1.69% |
| 12/01 | 405 | 416 | 403 | 409 | +0.25% | 18,400 | 18億3816万 | -1.21% |
| 11/30 | 414 | 417 | 403 | 408 | -1.45% | 21,500 | 18億3367万 | -1.92% |
| 11/29 | 411 | 417 | 411 | 414 | +0.98% | 16,300 | 18億6064万 | -0.96% |
| 11/28 | 422 | 422 | 409 | 410 | -1.68% | 19,500 | 18億4266万 | -2.15% |
| 11/27 | 425 | 428 | 415 | 417 | -0.95% | 25,400 | 18億7412万 | -0.95% |
| 11/24 | 410 | 424 | 410 | 421 | +3.69% | 33,900 | 18億9210万 | -0.47% |
| 11/22 | 405 | 408 | 405 | 406 | +0.5% | 6,000 | 18億2468万 | -4.25% |
| 11/21 | 395 | 407 | 394 | 404 | +2.54% | 17,800 | 18億1569万 | -5.39% |
| 11/20 | 396 | 397 | 385 | 394 | -0.51% | 20,900 | 17億7075万 | -8.16% |
| 11/17 | 383 | 396 | 383 | 396 | +1.28% | 15,700 | 17億7974万 | -8.33% |
| 11/16 | 11:30 第10回 アジア開発銀行 国際スキルフォーラムに出展 |
| 11/16 | 390 | 393 | 381 | 391 | +1.03% | 18,300 | 17億5727万 | -10.32% |
| 11/15 | 380 | 390 | 380 | 387 | +1.84% | 24,800 | 17億3929万 | -11.85% |
| 11/14 | 400 | 401 | 378 | 380 | -3.55% | 28,600 | 17億783万 | -14.03% |
| 11/13 | 409 | 409 | 392 | 394 | -3.9% | 29,900 | 17億7075万 | -11.66% |
| 11/10 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 413 | 422 | 410 | 410 | -1.44% | 29,000 | 18億4266万 | -8.48% |
| 11/09 | 424 | 424 | 399 | 416 | -1.65% | 53,900 | 18億6962万 | -7.56% |
| 11/08 | 426 | 433 | 421 | 423 | -1.86% | 14,700 | 19億108万 | -6.21% |
| 11/07 | 428 | 434 | 428 | 431 | -0.23% | 6,000 | 19億3704万 | -4.86% |
| 11/06 | 433 | 440 | 432 | 432 | -0.69% | 21,500 | 19億4153万 | -4.85% |
| 11/02 | 12:30 「ONGAESHI」iOS版リリースのお知らせ |
| 11/02 | 430 | 437 | 424 | 435 | +2.35% | 17,100 | 19億5502万 | -4.4% |
| 11/01 | 437 | 437 | 421 | 425 | -1.16% | 31,900 | 19億1007万 | -6.8% |
| 10/31 | 439 | 440 | 426 | 430 | -1.6% | 41,200 | 19億3254万 | -5.91% |
| 10/30 | 432 | 442 | 432 | 437 | 0% | 21,700 | 19億6400万 | -4.59% |
| 10/27 | 443 | 456 | 433 | 437 | -2.02% | 56,600 | 19億6400万 | -4.79% |
| 10/26 | 460 | 484 | 446 | 446 | -1.33% | 183,300 | 20億445万 | -2.83% |
| 10/25 | 12:01 リスキリング・転職一体型サービス「ONGAESHI」リリースのお知らせ |
| 10/25 | 448 | 463 | 447 | 452 | +0.44% | 62,700 | 20億3142万 | -1.53% |
| 10/24 | 446 | 455 | 435 | 450 | +0.45% | 16,800 | 20億2243万 | -1.96% |
| 10/23 | 464 | 464 | 439 | 448 | -2.82% | 37,600 | 20億1277万 | -2.4% |
| 10/20 | 458 | 465 | 450 | 461 | +0.66% | 19,700 | 20億7118万 | +0.44% |
| 10/19 | 447 | 464 | 444 | 458 | +0.88% | 31,200 | 20億5770万 | -0.22% |
| 10/18 | 473 | 473 | 453 | 454 | -4.62% | 35,300 | 20億3973万 | -1.09% |
| 10/17 | 474 | 476 | 463 | 476 | +2.15% | 17,500 | 21億3857万 | +3.7% |
| 10/16 | 467 | 473 | 460 | 466 | -1.89% | 23,900 | 20億9364万 | +1.3% |
| 10/13 | 482 | 488 | 467 | 475 | -2.66% | 47,000 | 21億3408万 | +3.04% |
| 10/12 | 467 | 495 | 458 | 488 | +4.72% | 91,300 | 21億9248万 | +5.63% |
| 10/11 | 470 | 478 | 466 | 466 | -0.64% | 27,300 | 20億9364万 | +1.3% |
| 10/10 | 460 | 469 | 460 | 469 | +2.18% | 13,600 | 21億712万 | +2.4% |
| 10/06 | 466 | 466 | 454 | 459 | -0.86% | 27,700 | 20億6219万 | +0.44% |
| 10/05 | 460 | 466 | 451 | 463 | +1.76% | 51,700 | 20億8016万 | +1.54% |
| 10/04 | 439 | 456 | 433 | 455 | +2.48% | 52,400 | 20億4422万 | 0% |
| 10/03 | 460 | 460 | 444 | 444 | -3.48% | 23,100 | 19億9480万 | -2.2% |
| 10/02 | 469 | 473 | 460 | 460 | -1.92% | 13,700 | 20億6668万 | +1.55% |
| 09/29 | 456 | 479 | 455 | 469 | +2.85% | 85,600 | 21億712万 | +3.76% |
| 09/28 | 455 | 466 | 455 | 456 | -1.51% | 17,800 | 20億4871万 | +1.33% |
| 09/27 | 449 | 465 | 448 | 463 | +3.12% | 42,300 | 20億8016万 | +3.12% |
| 09/26 | 451 | 452 | 448 | 449 | -0.44% | 7,800 | 20億1726万 | +0.22% |
| 09/25 | 451 | 454 | 448 | 451 | -0.22% | 14,300 | 20億2625万 | +0.89% |
| 09/22 | 446 | 454 | 445 | 452 | +0.89% | 31,400 | 20億3074万 | +1.12% |
| 09/21 | 450 | 455 | 447 | 448 | -0.22% | 40,700 | 20億1277万 | +0.22% |
| 09/20 | 448 | 453 | 447 | 449 | +0.45% | 31,700 | 20億1726万 | +0.45% |
| 09/19 | 454 | 460 | 447 | 447 | -1.54% | 43,100 | 20億828万 | -0.22% |
| 09/15 | 453 | 457 | 446 | 454 | +0.89% | 48,100 | 20億3973万 | +1.11% |
| 09/14 | 454 | 465 | 446 | 450 | -0.88% | 53,200 | 20億2176万 | 0% |
| 09/13 | 444 | 458 | 444 | 454 | +1.34% | 37,900 | 20億3973万 | +0.67% |
| 09/12 | 478 | 478 | 446 | 448 | -1.32% | 93,900 | 20億1277万 | -0.88% |
| 09/11 | 491 | 499 | 454 | 454 | -10.45% | 289,900 | 20億3973万 | 0% |
| 09/08 | 485 | 518 | 471 | 507 | +1.4% | 405,400 | 22億7784万 | +11.43% |
| 09/07 | 516 | 558 | 476 | 500 | +0.4% | 2,515,900 | 22億4640万 | +10.13% |
| 09/06 | 430 | 512 | 426 | 498 | +15.28% | 1,314,900 | 22億3741万 | +9.93% |
| 09/05 | 430 | 432 | 429 | 432 | +0.47% | 5,200 | 19億4088万 | -4.64% |
| 09/04 | 436 | 436 | 425 | 430 | -1.83% | 7,700 | 19億3190万 | -5.49% |
| 09/01 | 435 | 442 | 424 | 438 | 0% | 30,300 | 19億6784万 | -4.37% |
| 08/31 | 431 | 447 | 422 | 438 | +1.62% | 34,000 | 19億6784万 | -4.78% |
| 08/30 | 430 | 431 | 424 | 431 | +0.7% | 11,700 | 19億3639万 | -6.71% |
| 08/29 | 425 | 430 | 420 | 428 | +0.94% | 16,700 | 19億2291万 | -7.76% |
| 08/28 | 426 | 435 | 421 | 424 | -0.47% | 11,200 | 19億494万 | -9.21% |
| 08/25 | 423 | 439 | 422 | 426 | -0.23% | 10,800 | 19億1393万 | -9.17% |
| 08/24 | 429 | 430 | 421 | 427 | -0.7% | 24,800 | 19億1842万 | -9.53% |
| 08/23 | 435 | 435 | 428 | 430 | -1.15% | 16,000 | 19億3190万 | -9.47% |
| 08/22 | 435 | 439 | 431 | 435 | -0.23% | 3,900 | 19億5436万 | -8.81% |
