| 2026 |
| 03/09 | 915 | 926 | 904 | 917 | -2.96% | 189,800 | 518億5820万 | +3.5% |
| 03/06 | 935 | 948 | 928 | 945 | +0.64% | 256,100 | 534億4166万 | +6.9% |
| 03/05 | 934 | 951 | 925 | 939 | +3.87% | 147,200 | 531億235万 | +6.58% |
| 03/04 | 910 | 928 | 898 | 904 | -3.11% | 213,700 | 511億2303万 | +2.84% |
| 03/03 | 950 | 955 | 920 | 933 | -2.71% | 249,000 | 527億6304万 | +6.14% |
| 03/02 | 935 | 961 | 933 | 959 | +1.91% | 253,600 | 542億3339万 | +9.23% |
| 02/27 | 935 | 947 | 928 | 941 | +2.28% | 170,500 | 532億1545万 | +7.3% |
| 02/26 | 906 | 945 | 901 | 920 | +2.11% | 318,400 | 520億2786万 | +5.14% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 219,728株（0.38%）-0.13%義務消失 |
| 02/25 | 879 | 910 | 868 | 901 | +4.28% | 411,500 | 509億5337万 | +2.97% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 290,928株（0.51%）再IN |
| 02/24 | 858 | 869 | 858 | 864 | +0.93% | 128,300 | 488億6095万 | -1.48% |
| 02/20 | 860 | 865 | 849 | 856 | -0.93% | 126,300 | 484億853万 | -2.73% |
| 02/19 | 867 | 868 | 856 | 864 | +0.12% | 88,000 | 488億6095万 | -2.15% |
| 02/18 | 868 | 868 | 856 | 863 | -1.03% | 123,400 | 488億440万 | -2.6% |
| 02/17 | 868 | 875 | 860 | 872 | +1.28% | 105,000 | 493億1336万 | -1.91% |
| 02/16 | 867 | 869 | 857 | 861 | -1.03% | 91,900 | 486億9129万 | -3.37% |
| 02/13 | 885 | 890 | 864 | 870 | -2.14% | 108,900 | 492億26万 | -2.68% |
| 02/12 | 880 | 890 | 878 | 889 | +1.25% | 149,900 | 502億7475万 | -0.78% |
| 02/10 | 865 | 884 | 864 | 878 | +2.81% | 121,900 | 496億5268万 | -2.23% |
| 02/09 | 862 | 863 | 849 | 854 | +0.83% | 112,000 | 482億9543万 | -5.11% |
| 02/06 | 861 | 865 | 841 | 847 | -2.64% | 138,200 | 478億9956万 | -6.2% |
| 02/05 | 847 | 871 | 846 | 870 | +4.07% | 158,300 | 492億26万 | -4.08% |
| 02/04 | 850 | 851 | 830 | 836 | -1.65% | 179,900 | 472億7749万 | -7.93% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 281,206株（0.49%）-0.03%義務消失 |
| 02/03 | 855 | 856 | 848 | 850 | +0.59% | 161,300 | 480億6922万 | -6.7% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 298,806株（0.52%）-0.13% |
| 02/02 | 860 | 862 | 833 | 845 | -2.76% | 320,600 | 477億8646万 | -7.55% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 367,606株（0.65%）+0.13% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 867 | 870 | 862 | 869 | +0.23% | 278,400 | 491億4371万 | -5.23% |
| 01/29 | 874 | 884 | 858 | 867 | -0.8% | 98,600 | 490億3060万 | -5.56% |
| 01/28 | 890 | 890 | 874 | 874 | -2.02% | 85,800 | 494億2647万 | -4.9% |
| 01/27 | 896 | 896 | 883 | 892 | -0.56% | 133,100 | 504億4440万 | -3.04% |
| 01/26 | 911 | 911 | 891 | 897 | -2.29% | 125,600 | 507億2716万 | -2.5% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 297,206株（0.52%）再IN |
| 01/23 | 925 | 929 | 915 | 918 | -0.11% | 80,100 | 519億1476万 | -0.22% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 279,506株（0.49%）-0.01%義務消失 |
| 01/22 | 901 | 922 | 898 | 919 | +2% | 93,800 | 519億7131万 | 0% |
| 01/21 | 910 | 920 | 898 | 901 | -2.17% | 99,100 | 509億5337万 | -1.74% |
| 01/20 | 933 | 933 | 918 | 921 | -2.13% | 161,000 | 520億8441万 | +0.66% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 282,906株（0.5%）新規 |
| 01/19 | 937 | 954 | 933 | 941 | -0.53% | 81,100 | 532億1545万 | +3.07% |
| 01/16 | 935 | 947 | 933 | 946 | +0.75% | 107,200 | 534億9821万 | +3.96% |
| 01/15 | 930 | 947 | 930 | 939 | +0.32% | 86,600 | 531億235万 | +3.41% |
| 01/14 | 938 | 947 | 934 | 936 | +0.32% | 83,900 | 529億3269万 | +3.43% |
| 01/13 | 940 | 940 | 928 | 933 | +0.32% | 78,900 | 527億6304万 | +3.44% |
| 01/09 | 926 | 935 | 926 | 930 | +0.76% | 71,300 | 525億9338万 | +3.56% |
| 01/08 | （IR情報）15:30 株式会社フィスコによる「企業調査レポート」発行のお知らせ |
| 01/08 | 917 | 929 | 912 | 923 | -0.43% | 156,300 | 521億9752万 | +3.13% |
| 01/07 | （IR情報）15:30 ログミーFinance個人投資家向けIRセミナー 動画および書き起こし記事公開のお知らせ |
| 01/07 | 938 | 945 | 923 | 927 | -1.8% | 160,100 | 524億2372万 | +3.92% |
| 01/06 | 935 | 946 | 934 | 944 | +1.51% | 102,300 | 533億8511万 | +6.19% |
| 01/05 | （IR情報）15:30 畑芽育さん、内田煌音さんがCM初共演!豆知識の掛け合いで「そうなの!?」が止まらない「看護roo! 転職」新CMが放送開始! |
| 01/05 | 912 | 932 | 911 | 930 | +1.31% | 110,700 | 525億9338万 | +5.08% |
| 2025 |
| 12/30 | 930 | 932 | 917 | 918 | -2.75% | 128,100 | 519億1476万 | +4.2% |
| 12/29 | 918 | 944 | 908 | 944 | +3.62% | 107,800 | 533億8511万 | +7.64% |
| 12/26 | 909 | 913 | 904 | 911 | +0.22% | 58,500 | 515億1889万 | +4.47% |
| 12/25 | 923 | 923 | 902 | 909 | -0.44% | 97,200 | 514億579万 | +4.72% |
| 12/24 | 913 | 921 | 909 | 913 | 0% | 67,300 | 516億3200万 | +5.55% |
| 12/23 | 913 | 924 | 908 | 913 | +0.11% | 167,700 | 516億3200万 | +6.04% |
| 12/22 | 909 | 912 | 898 | 912 | +1.9% | 92,300 | 515億7544万 | +6.42% |
| 12/19 | 900 | 903 | 891 | 895 | +0.11% | 182,300 | 506億1406万 | +4.92% |
| 12/18 | 886 | 903 | 878 | 894 | +1.13% | 117,200 | 505億5751万 | +5.18% |
| 12/17 | 902 | 908 | 878 | 884 | -1.12% | 86,400 | 499億9199万 | +4.37% |
| 12/16 | 907 | 908 | 887 | 894 | +0.11% | 110,600 | 505億5751万 | +6.05% |
| 12/15 | 880 | 900 | 878 | 893 | +2.17% | 184,300 | 505億96万 | +6.44% |
| 12/12 | 874 | 887 | 865 | 874 | +1.39% | 219,000 | 494億2647万 | +4.67% |
| 12/11 | 872 | 878 | 862 | 862 | -0.69% | 67,900 | 487億4784万 | +3.73% |
| 12/10 | （IR情報）15:30 人事異動および海外連結子会社の代表取締役の異動に関するお知らせ |
| 12/10 | 865 | 874 | 855 | 868 | +0.12% | 115,700 | 490億8716万 | +4.96% |
| 12/09 | 894 | 898 | 865 | 867 | -3.02% | 126,800 | 490億3060万 | +5.35% |
| 12/08 | 853 | 902 | 853 | 894 | +5.55% | 409,700 | 505億5751万 | +9.02% |
| 12/05 | 856 | 859 | 847 | 847 | -1.85% | 132,300 | 478億9956万 | +3.8% |
| 12/04 | 848 | 863 | 847 | 863 | +1.77% | 100,300 | 488億440万 | +6.02% |
| 12/03 | 852 | 858 | 846 | 848 | -0.47% | 116,100 | 479億5611万 | +4.43% |
| 12/02 | 846 | 860 | 843 | 852 | +0.35% | 138,900 | 481億8232万 | +4.93% |
| 12/01 | 852 | 859 | 844 | 849 | +0.12% | 135,200 | 480億1267万 | +4.69% |
| 12/01 | 株式分割 1→3 |
| 11/28 | 840 | 850 | 831 | 848 | +0.47% | 105,500 | 479億5611万 | +4.69% |
| 11/27 | 830 | 845 | 829 | 844 | +2.39% | 99,000 | 477億2991万 | +4.33% |
| 11/26 | 825 | 831 | 821 | 824 | 0% | 149,100 | 466億1772万 | +2.02% |
| 11/25 | 824 | 829 | 817 | 824 | +0.9% | 124,200 | 466億1772万 | +1.9% |
| 11/21 | 817 | 826 | 806 | 817 | 0% | 252,000 | 462億300万 | +0.99% |
| 11/20 | 824 | 828 | 813 | 817 | -0.97% | 132,900 | 462億300万 | +0.99% |
| 11/19 | 817 | 827 | 806 | 825 | +2.32% | 170,400 | 466億5542万 | +1.85% |
| 11/18 | 816 | 820 | 803 | 806 | -1.18% | 70,200 | 455億9978万 | -0.45% |
| 11/17 | 822 | 822 | 812 | 816 | -0.49% | 101,400 | 461億4645万 | +0.62% |
| 11/14 | （IR情報）15:30 2026年３月期 第２四半期（中間期）決算説明会 書き起こし記事公開のお知らせ |
| 11/14 | （IR情報）15:30 「世界遺産相倉合掌造り集落保存財団」とのパートナーシップ協定書締結のお知らせ |
| 11/14 | 823 | 827 | 818 | 820 | -0.69% | 76,200 | 463億7266万 | +0.99% |
| 11/13 | 819 | 837 | 819 | 826 | +1.31% | 97,200 | 466億9312万 | +1.68% |
| 11/12 | 796 | 817 | 796 | 815 | +2.82% | 130,800 | 460億8990万 | +0.25% |
| 11/11 | 801 | 801 | 784 | 793 | -0.21% | 69,900 | 448億2690万 | -2.5% |
| 11/10 | 790 | 803 | 790 | 794 | +0.55% | 78,600 | 449億2116万 | -2.42% |
| 11/07 | 776 | 790 | 772 | 790 | +2.2% | 86,400 | 446億7610万 | -2.95% |
| 11/06 | 770 | 779 | 767 | 773 | +0.87% | 85,500 | 437億1471万 | -4.92% |
| 11/05 | 767 | 774 | 758 | 766 | -0.04% | 159,900 | 433億3770万 | -6.09% |
| 11/04 | 787 | 799 | 764 | 767 | -2.25% | 187,500 | 433億5655万 | -6.39% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 807 | 807 | 776 | 784 | -2.04% | 185,700 | 443億5564万 | -4.58% |
| 10/30 | 796 | 807 | 796 | 801 | +1.18% | 720,600 | 452億7932万 | -2.95% |
| 10/29 | 816 | 822 | 791 | 791 | -2.38% | 138,600 | 447億5150万 | -4.2% |
| 10/28 | 841 | 841 | 811 | 811 | -4.03% | 141,900 | 458億4484万 | -2.21% |
| 10/27 | 840 | 847 | 839 | 845 | +1.69% | 109,200 | 477億6761万 | +1.89% |
| 10/24 | 834 | 840 | 830 | 831 | +0.08% | 60,600 | 469億7588万 | +0.2% |
| 10/23 | 822 | 833 | 822 | 830 | +0.89% | 81,000 | 469億3818万 | +0.12% |
| 10/22 | 828 | 835 | 822 | 823 | +0.73% | 138,600 | 465億2346万 | -0.76% |
| 10/21 | 833 | 837 | 817 | 817 | -1.92% | 136,200 | 461億8415万 | -1.49% |
| 10/20 | 840 | 847 | 827 | 833 | +0.4% | 171,000 | 470億8898万 | +0.32% |
| 10/17 | 838 | 843 | 825 | 829 | -0.72% | 90,900 | 469億48万 | -0.08% |
| 10/16 | 831 | 838 | 828 | 835 | +0.52% | 126,300 | 472億3979万 | +0.64% |
| 10/15 | 838 | 849 | 830 | 831 | -0.48% | 159,900 | 469億9473万 | +0.24% |
| 10/14 | 827 | 845 | 826 | 835 | +1.95% | 283,500 | 472億2094万 | +0.85% |
| 10/10 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更、配当予想の修正(増配)および株主優待制度の一部変更に関するお知らせ |
| 10/10 | （IR情報）15:30 孫会社「Centre People Appointments (Germany) GmbH」設立に関するお知らせ |
| 10/10 | 830 | 837 | 815 | 819 | -2.54% | 120,300 | 463億1611万 | -0.73% |
| 10/09 | 837 | 842 | 831 | 840 | +0.88% | 89,700 | 475億2255万 | +1.98% |
| 10/08 | 833 | 845 | 830 | 833 | +0.04% | 122,400 | 471億783万 | +1.34% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
