| 2024 |
| 04/24 | 1,000 | 1,010 | 996 | 1,006 | +1.11% | 4,900 | 49億7326万 | +0.6% |
| 04/23 | 1,008 | 1,008 | 995 | 995 | -0.2% | 600 | 49億1888万 | -0.5% |
| 04/22 | 985 | 997 | 985 | 997 | +1.73% | 1,500 | 49億2876万 | -0.3% |
| 04/19 | 999 | 999 | 980 | 980 | -1.41% | 3,900 | 48億4472万 | -2.39% |
| 04/18 | 993 | 994 | 987 | 994 | -0.1% | 1,600 | 49億1393万 | -1.29% |
| 04/17 | 995 | 995 | 995 | 995 | 0% | 300 | 49億1888万 | -1.29% |
| 04/16 | 998 | 1,000 | 995 | 995 | -0.9% | 1,700 | 49億1888万 | -1.39% |
| 04/15 | 995 | 1,004 | 995 | 1,004 | +0.5% | 1,600 | 49億6337万 | -0.59% |
| 04/12 | 1,000 | 1,000 | 994 | 999 | -0.5% | 600 | 49億3865万 | -1.58% |
| 04/11 | 1,010 | 1,019 | 1,000 | 1,004 | -0.1% | 5,700 | 49億6337万 | -1.08% |
| 04/10 | 1,005 | 1,005 | 997 | 1,005 | +0.6% | 2,000 | 49億6831万 | -0.89% |
| 04/09 | （IR情報）15:00 ライトワークスとマーサージャパン、人事プロフェッショナル向けの新たな学習プログラムの提供、人事プロフェッショナル認定資格の発行に向けた業務提携を発表 |
| 04/09 | 996 | 1,001 | 992 | 999 | +0.6% | 2,100 | 49億3865万 | -1.38% |
| 04/08 | 996 | 996 | 983 | 993 | +0.51% | 2,600 | 49億899万 | -1.97% |
| 04/05 | 1,002 | 1,002 | 986 | 988 | -1% | 5,700 | 48億8427万 | -2.47% |
| 04/04 | 1,002 | 1,006 | 998 | 998 | -0.1% | 3,400 | 49億3371万 | -1.48% |
| 04/03 | 997 | 1,002 | 993 | 999 | -0.1% | 6,200 | 49億3865万 | -1.38% |
| 04/02 | 1,000 | 1,008 | 996 | 1,000 | -0.6% | 9,800 | 49億4360万 | -1.28% |
| 04/01 | 1,010 | 1,015 | 1,001 | 1,006 | +0.4% | 9,900 | 49億7326万 | -0.69% |
| 03/29 | 1,008 | 1,015 | 1,002 | 1,002 | -0.4% | 8,100 | 49億5348万 | -1.09% |
| 03/28 | 1,013 | 1,013 | 1,006 | 1,006 | +0.1% | 6,100 | 49億7326万 | -0.59% |
| 03/27 | 1,006 | 1,012 | 1,003 | 1,005 | 0% | 20,800 | 49億6831万 | -0.69% |
| 03/26 | 1,010 | 1,010 | 1,001 | 1,005 | -0.5% | 7,800 | 49億6831万 | -0.59% |
| 03/25 | 1,024 | 1,025 | 1,010 | 1,010 | 0% | 4,400 | 49億9303万 | 0% |
| 03/22 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 03/22 | 1,009 | 1,013 | 1,007 | 1,010 | +0.3% | 4,000 | 49億9303万 | +0.1% |
| 03/21 | 1,018 | 1,020 | 1,007 | 1,007 | 0% | 7,800 | 49億7820万 | -0.2% |
| 03/19 | 1,004 | 1,015 | 1,004 | 1,007 | +0.3% | 10,800 | 49億7820万 | -0.1% |
| 03/18 | 1,045 | 1,045 | 963 | 1,004 | -7.47% | 69,100 | 49億6337万 | -0.3% |
| 03/15 | （IR情報）15:00 2024年1月期通期決算説明資料 |
| 03/15 | （IR情報）15:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/15 | 1,045 | 1,121 | 1,013 | 1,085 | +3.33% | 46,400 | 53億6380万 | +7.96% |
| 03/14 | 1,036 | 1,050 | 1,012 | 1,050 | +1.35% | 11,100 | 51億9078万 | +4.9% |
| 03/13 | 1,027 | 1,039 | 1,010 | 1,036 | +1.97% | 13,900 | 51億2156万 | +3.7% |
| 03/12 | 1,000 | 1,073 | 999 | 1,016 | +1.6% | 33,300 | 50億2269万 | +1.8% |
| 03/11 | 1,022 | 1,030 | 991 | 1,000 | -12.43% | 114,200 | 49億4360万 | +0.2% |
| 03/08 | 1,142 | 1,142 | 1,105 | 1,142 | +15.12% | 278,400 | 56億4559万 | +14.43% |
| 03/07 | （IR情報）15:00 業績予想並びに配当予想の修正に関するお知らせ |
| 03/07 | 994 | 994 | 980 | 992 | +0.71% | 3,500 | 49億405万 | -0.1% |
| 03/06 | 993 | 993 | 985 | 985 | 0% | 500 | 48億6944万 | -1.01% |
| 03/05 | 986 | 997 | 985 | 985 | 0% | 2,000 | 48億6944万 | -1.5% |
| 03/04 | 1,000 | 1,001 | 985 | 985 | -1.5% | 3,500 | 48億6944万 | -1.79% |
| 03/01 | 995 | 1,000 | 995 | 1,000 | 0% | 1,400 | 49億4360万 | -0.79% |
| 02/29 | 1,000 | 1,000 | 994 | 1,000 | +0.3% | 700 | 49億4360万 | -1.19% |
| 02/28 | 995 | 1,000 | 994 | 997 | +0.2% | 1,400 | 49億2876万 | -1.77% |
| 02/27 | 995 | 1,006 | 995 | 995 | 0% | 2,100 | 49億1888万 | -2.16% |
| 02/26 | 1,005 | 1,005 | 993 | 995 | 0% | 3,100 | 49億1888万 | -2.45% |
| 02/22 | 992 | 1,000 | 991 | 995 | +0.3% | 1,300 | 49億1888万 | -2.64% |
| 02/21 | 1,000 | 1,000 | 991 | 992 | 0% | 4,200 | 49億405万 | -3.13% |
| 02/20 | 1,000 | 1,000 | 992 | 992 | -0.2% | 2,100 | 49億405万 | -3.31% |
| 02/19 | 980 | 994 | 980 | 994 | +1.95% | 3,800 | 49億1393万 | -3.12% |
| 02/16 | 986 | 989 | 972 | 975 | -0.91% | 6,100 | 48億2001万 | -4.97% |
| 02/15 | 1,012 | 1,012 | 981 | 984 | -1.99% | 6,300 | 48億6450万 | -4.19% |
| 02/14 | 991 | 1,014 | 966 | 1,004 | +1.62% | 11,800 | 49億6337万 | -2.24% |
| 02/13 | 983 | 1,125 | 978 | 988 | +1.33% | 88,900 | 48億8427万 | -3.8% |
| 02/09 | 979 | 979 | 957 | 975 | +0.52% | 3,000 | 48億2001万 | -5.06% |
| 02/08 | 984 | 984 | 935 | 970 | -1.32% | 18,700 | 47億9529万 | -5.64% |
| 02/07 | 1,001 | 1,001 | 983 | 983 | -1.8% | 6,100 | 48億5955万 | -4.38% |
| 02/06 | 1,004 | 1,010 | 1,001 | 1,001 | -1.18% | 3,500 | 49億4854万 | -2.53% |
| 02/05 | 1,002 | 1,013 | 1,002 | 1,013 | +0.1% | 2,100 | 50億786万 | -1.07% |
| 02/02 | 1,003 | 1,014 | 1,003 | 1,012 | +0.4% | 3,300 | 50億292万 | -0.88% |
| 02/01 | 1,012 | 1,012 | 1,002 | 1,008 | -0.4% | 5,100 | 49億8314万 | -0.98% |
| 01/31 | 1,035 | 1,035 | 1,000 | 1,012 | -2.13% | 9,100 | 50億292万 | -0.3% |
| 01/30 | 1,060 | 1,064 | 1,025 | 1,034 | -6% | 38,900 | 51億1168万 | +2.07% |
| 01/29 | 1,092 | 1,100 | 1,084 | 1,100 | +1.57% | 21,600 | 54億3796万 | +8.91% |
| 01/26 | 1,099 | 1,099 | 1,083 | 1,083 | -1.46% | 10,900 | 53億5391万 | +7.87% |
| 01/25 | 1,094 | 1,099 | 1,080 | 1,099 | +0.92% | 17,600 | 54億3301万 | +10.01% |
| 01/24 | 1,091 | 1,093 | 1,060 | 1,089 | +0.46% | 16,100 | 53億8358万 | +9.56% |
| 01/23 | 1,072 | 1,097 | 1,063 | 1,084 | +2.94% | 30,100 | 53億5886万 | +9.61% |
| 01/22 | 1,060 | 1,074 | 1,048 | 1,053 | 0% | 12,500 | 52億561万 | +7.01% |
| 01/19 | 1,055 | 1,060 | 1,053 | 1,053 | -0.19% | 4,300 | 52億561万 | +7.34% |
| 01/18 | 1,060 | 1,060 | 1,039 | 1,055 | +0.57% | 9,300 | 52億1549万 | +7.98% |
| 01/17 | 1,047 | 1,060 | 1,041 | 1,049 | +0.19% | 19,200 | 51億8583万 | +7.7% |
| 01/16 | 1,071 | 1,071 | 1,022 | 1,047 | +5.12% | 58,100 | 51億7594万 | +7.83% |
| 01/15 | （IR情報）15:00 業績予想並びに配当予想の修正に関するお知らせ |
| 01/15 | 988 | 998 | 984 | 996 | +1.32% | 2,500 | 49億2382万 | +2.89% |
| 01/12 | 992 | 999 | 981 | 983 | -0.91% | 3,800 | 48億5955万 | +1.65% |
| 01/11 | 992 | 1,000 | 991 | 992 | 0% | 1,900 | 49億405万 | +2.59% |
| 01/10 | 1,002 | 1,002 | 992 | 992 | -1% | 1,400 | 49億405万 | +2.59% |
| 01/09 | 1,006 | 1,006 | 996 | 1,002 | +0.7% | 1,900 | 49億5348万 | +3.73% |
| 01/05 | 987 | 998 | 987 | 995 | +0.81% | 3,400 | 49億1888万 | +3% |
| 01/04 | 971 | 990 | 971 | 987 | +1.65% | 1,900 | 48億7933万 | +2.28% |
| 2023 |
| 12/29 | 966 | 989 | 966 | 971 | +0.94% | 2,600 | 48億23万 | +0.62% |
| 12/28 | 943 | 968 | 943 | 962 | +2.89% | 5,200 | 47億5574万 | -0.41% |
| 12/27 | 938 | 945 | 930 | 935 | +0.21% | 2,800 | 46億2226万 | -3.31% |
| 12/26 | 940 | 943 | 927 | 933 | +0.86% | 8,600 | 46億1237万 | -3.72% |
| 12/25 | 957 | 959 | 925 | 925 | -2.22% | 6,700 | 45億7283万 | -4.74% |
| 12/22 | 955 | 964 | 946 | 946 | -1.46% | 2,800 | 46億7664万 | -2.87% |
| 12/21 | 951 | 960 | 950 | 960 | +0.52% | 4,900 | 47億4585万 | -1.64% |
| 12/20 | 956 | 960 | 953 | 955 | -0.1% | 5,700 | 47億2113万 | -2.35% |
| 12/19 | 960 | 963 | 956 | 956 | -0.62% | 5,600 | 47億2608万 | -2.35% |
| 12/18 | 965 | 970 | 961 | 962 | -0.31% | 5,500 | 47億5574万 | -1.84% |
| 12/15 | （IR情報）15:00 2024年1月期第3四半期決算説明資料 |
| 12/15 | （IR情報）15:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/15 | 967 | 975 | 958 | 965 | +0.31% | 10,200 | 47億7057万 | -1.73% |
| 12/14 | 964 | 971 | 962 | 962 | -0.41% | 2,600 | 47億5574万 | -2.14% |
| 12/13 | 969 | 973 | 966 | 966 | +0.21% | 500 | 47億7551万 | -1.83% |
| 12/12 | 970 | 970 | 953 | 964 | -0.72% | 3,700 | 47億6563万 | -2.13% |
| 12/11 | 971 | 976 | 960 | 971 | 0% | 4,100 | 48億23万 | -1.42% |
| 12/08 | 970 | 975 | 970 | 971 | -0.41% | 2,800 | 48億23万 | -1.42% |
| 12/07 | 973 | 985 | 970 | 975 | +0.21% | 3,300 | 48億2001万 | -1.02% |
| 12/06 | 980 | 980 | 973 | 973 | 0% | 4,900 | 48億1012万 | -1.22% |
| 12/05 | 980 | 980 | 971 | 973 | -1.42% | 2,400 | 48億1012万 | -1.12% |
| 12/04 | 988 | 988 | 967 | 987 | +0.51% | 3,300 | 48億7933万 | +0.1% |
| 12/01 | 985 | 986 | 982 | 982 | +0.1% | 1,100 | 48億5461万 | -0.51% |
| 11/29 | 986 | 991 | 981 | 981 | 0% | 1,200 | 48億4967万 | -0.71% |
| 11/28 | 977 | 981 | 977 | 981 | +0.51% | 700 | 48億4967万 | -0.71% |
| 11/27 | 990 | 990 | 976 | 976 | -1.51% | 4,500 | 48億2495万 | -1.31% |
