| 2024 |
| 08/23 | 1,729 | 1,729 | 1,680 | 1,680 | +1.88% | 72,900 | 264億19万 | +5.59% |
| 08/22 | （IR情報）16:00 資本業務提携契約の締結及び第三者割当による自己株式の処分並びに株式の売出しに関するお知らせ |
| 08/22 | （5%ルール）光通信（6.12%） |
| 08/22 | 1,583 | 1,669 | 1,583 | 1,649 | +4.3% | 61,300 | 259億1304万 | +3.71% |
| 08/21 | 1,582 | 1,609 | 1,568 | 1,581 | +0.7% | 33,000 | 248億4446万 | -0.57% |
| 08/20 | 1,590 | 1,614 | 1,568 | 1,570 | -0.19% | 33,600 | 246億7160万 | -1.51% |
| 08/19 | 1,590 | 1,606 | 1,570 | 1,573 | -1.63% | 23,400 | 247億1875万 | -1.69% |
| 08/16 | 1,608 | 1,619 | 1,575 | 1,599 | +1.78% | 21,400 | 251億2732万 | -0.31% |
| 08/15 | 1,553 | 1,610 | 1,550 | 1,571 | +1.88% | 51,900 | 246億8732万 | -2.24% |
| 08/14 | 1,565 | 1,605 | 1,505 | 1,542 | -1.15% | 56,000 | 242億3160万 | -4.28% |
| 08/13 | 1,597 | 1,612 | 1,547 | 1,560 | +0.19% | 29,600 | 245億1446万 | -3.41% |
| 08/09 | 1,546 | 1,622 | 1,519 | 1,557 | +1.3% | 25,100 | 244億6732万 | -3.89% |
| 08/08 | 1,574 | 1,576 | 1,510 | 1,537 | -1.22% | 37,300 | 241億5303万 | -5.42% |
| 08/07 | 1,500 | 1,576 | 1,500 | 1,556 | +1.83% | 36,900 | 244億5160万 | -4.72% |
| 08/06 | 1,530 | 1,643 | 1,511 | 1,528 | -2.68% | 80,100 | 240億1160万 | -6.77% |
| 08/05 | 1,518 | 1,596 | 1,456 | 1,570 | -1.75% | 99,100 | 246億7160万 | -4.62% |
| 08/02 | 1,604 | 1,615 | 1,554 | 1,598 | -0.62% | 40,500 | 251億1161万 | -3.21% |
| 08/01 | （IR情報）16:30 2025年3月期第1四半期決算説明会資料 |
| 08/01 | （5%ルール）光通信（5.05%） |
| 08/01 | 1,600 | 1,630 | 1,506 | 1,608 | -1.17% | 95,400 | 252億6875万 | -2.84% |
| 07/31 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,606 | 1,650 | 1,606 | 1,627 | +0.31% | 25,400 | 255億6732万 | -1.87% |
| 07/30 | 1,623 | 1,639 | 1,603 | 1,622 | +0.43% | 22,200 | 254億8875万 | -2.35% |
| 07/29 | 1,600 | 1,664 | 1,600 | 1,615 | +0.94% | 25,500 | 253億7875万 | -3% |
| 07/26 | 1,631 | 1,639 | 1,598 | 1,600 | -1.9% | 32,300 | 251億4304万 | -4.13% |
| 07/25 | 1,602 | 1,653 | 1,599 | 1,631 | +2.84% | 79,100 | 256億3018万 | -2.45% |
| 07/24 | 1,611 | 1,628 | 1,586 | 1,586 | -0.81% | 48,700 | 249億2303万 | -5.26% |
| 07/23 | 1,615 | 1,624 | 1,579 | 1,599 | -0.56% | 52,500 | 251億2732万 | -4.65% |
| 07/22 | （IR情報）15:00 株式会社三菱UFJ銀行との協働ビジネス開始のお知らせ |
| 07/22 | 1,617 | 1,640 | 1,602 | 1,608 | -0.56% | 46,900 | 252億6875万 | -4.29% |
| 07/19 | 1,652 | 1,652 | 1,608 | 1,617 | -1.28% | 21,800 | 254億1018万 | -3.81% |
| 07/18 | 1,645 | 1,645 | 1,610 | 1,638 | -0.73% | 44,900 | 257億4018万 | -2.67% |
| 07/17 | 1,668 | 1,668 | 1,621 | 1,650 | -2.08% | 44,800 | 259億2876万 | -1.96% |
| 07/16 | 1,714 | 1,714 | 1,659 | 1,685 | -2.03% | 16,200 | 264億7876万 | 0% |
| 07/12 | 1,666 | 1,730 | 1,666 | 1,720 | +3.24% | 26,500 | 270億2876万 | +2.14% |
| 07/11 | 1,672 | 1,696 | 1,664 | 1,666 | -0.36% | 12,700 | 261億8019万 | -0.89% |
| 07/10 | 1,676 | 1,698 | 1,669 | 1,672 | -0.24% | 10,100 | 262億7447万 | -0.3% |
| 07/09 | 1,648 | 1,710 | 1,646 | 1,676 | +1.39% | 26,200 | 263億3733万 | +0.18% |
| 07/08 | 1,635 | 1,665 | 1,601 | 1,653 | -1.25% | 47,400 | 259億7590万 | -0.84% |
| 07/05 | 1,684 | 1,707 | 1,672 | 1,674 | -1.59% | 11,300 | 263億590万 | +0.66% |
| 07/04 | 1,719 | 1,760 | 1,681 | 1,701 | -1.16% | 38,900 | 267億3019万 | +2.72% |
| 07/03 | 1,735 | 1,735 | 1,704 | 1,721 | +0.82% | 20,600 | 270億4448万 | +4.43% |
| 07/02 | 1,705 | 1,728 | 1,699 | 1,707 | +0.12% | 12,000 | 268億2448万 | +4.28% |
| 07/01 | 1,696 | 1,717 | 1,673 | 1,705 | +0.53% | 25,200 | 267億9305万 | +4.67% |
| 06/28 | 1,709 | 1,733 | 1,681 | 1,696 | +0.12% | 25,100 | 266億5162万 | +4.5% |
| 06/27 | 1,684 | 1,720 | 1,684 | 1,694 | +0.12% | 14,200 | 266億2019万 | +4.63% |
| 06/26 | 1,700 | 1,722 | 1,691 | 1,692 | -0.47% | 13,200 | 265億8876万 | +4.7% |
| 06/25 | 1,728 | 1,728 | 1,689 | 1,700 | -1.33% | 23,500 | 267億1448万 | +5.39% |
| 06/24 | 1,719 | 1,736 | 1,702 | 1,723 | +1.35% | 22,400 | 270億7591万 | +7.02% |
| 06/21 | 1,689 | 1,721 | 1,689 | 1,700 | +0.65% | 28,100 | 267億1448万 | +5.85% |
| 06/20 | 1,678 | 1,700 | 1,669 | 1,689 | +1.32% | 17,200 | 265億4162万 | +5.43% |
| 06/19 | 1,655 | 1,696 | 1,655 | 1,667 | -0.36% | 19,300 | 261億9590万 | +4.51% |
| 06/18 | 1,677 | 1,697 | 1,652 | 1,673 | +0.3% | 20,900 | 262億9019万 | +4.63% |
| 06/17 | 1,644 | 1,683 | 1,644 | 1,668 | +1.4% | 38,300 | 262億1161万 | +2.84% |
| 06/14 | 1,640 | 1,667 | 1,636 | 1,645 | -0.36% | 24,000 | 258億5018万 | +0.06% |
| 06/13 | 1,651 | 1,687 | 1,651 | 1,651 | -0.24% | 18,000 | 259億4447万 | -0.96% |
| 06/12 | 1,685 | 1,693 | 1,651 | 1,655 | -1.78% | 24,700 | 260億733万 | -2.13% |
| 06/11 | 1,663 | 1,708 | 1,663 | 1,685 | +1.08% | 49,200 | 264億7876万 | -1.75% |
| 06/10 | 1,643 | 1,710 | 1,643 | 1,667 | +1.46% | 89,500 | 261億9590万 | -3.92% |
| 06/07 | 1,594 | 1,660 | 1,594 | 1,643 | +3.99% | 58,000 | 258億1875万 | -6.49% |
| 06/06 | 1,567 | 1,600 | 1,560 | 1,580 | +1.8% | 47,100 | 248億2875万 | -11.19% |
| 06/05 | 1,553 | 1,561 | 1,517 | 1,552 | +0.39% | 18,600 | 243億8874万 | -13.97% |
| 06/04 | 1,535 | 1,586 | 1,535 | 1,546 | +0.72% | 41,800 | 242億9446万 | -15.47% |
| 06/03 | 1,521 | 1,551 | 1,518 | 1,535 | +2.33% | 51,000 | 241億2160万 | -17.25% |
| 05/31 | 1,506 | 1,540 | 1,495 | 1,500 | -0.4% | 44,000 | 235億7160万 | -20.3% |
| 05/30 | 1,445 | 1,525 | 1,433 | 1,506 | +3.93% | 70,400 | 236億6588万 | -21.11% |
| 05/29 | 1,494 | 1,510 | 1,433 | 1,449 | -3.27% | 62,200 | 227億7016万 | -25.12% |
| 05/28 | 1,552 | 1,552 | 1,465 | 1,498 | -3.85% | 143,300 | 235億4017万 | -23.69% |
| 05/27 | 1,628 | 1,628 | 1,512 | 1,558 | -3.29% | 74,800 | 244億8303万 | -21.67% |
| 05/24 | 1,610 | 1,615 | 1,540 | 1,611 | 0% | 77,300 | 253億1589万 | -19.97% |
| 05/23 | 1,616 | 1,653 | 1,611 | 1,611 | -0.25% | 56,500 | 253億1589万 | -20.8% |
| 05/22 | 1,623 | 1,679 | 1,615 | 1,615 | -0.37% | 40,800 | 253億7875万 | -21.49% |
| 05/21 | 1,644 | 1,662 | 1,615 | 1,621 | -0.06% | 41,700 | 254億7304万 | -22.14% |
| 05/20 | 1,645 | 1,697 | 1,613 | 1,622 | +1.06% | 62,600 | 254億8875万 | -22.91% |
| 05/17 | 1,580 | 1,629 | 1,563 | 1,605 | +5.45% | 86,300 | 252億2161万 | -24.4% |
| 05/16 | 1,631 | 1,674 | 1,502 | 1,522 | -13.08% | 220,300 | 239億1731万 | -28.91% |
| 05/15 | （IR情報）16:30 2024年3月期第4四半期決算説明会資料 |
| 05/15 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/15 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/15 | 1,767 | 1,825 | 1,751 | 1,751 | -22.21% | 161,400 | 275億1591万 | -19.2% |
| 05/14 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,212 | 2,264 | 2,212 | 2,251 | +1.49% | 21,500 | 353億7311万 | +3.45% |
| 05/13 | 2,224 | 2,309 | 2,208 | 2,218 | -0.27% | 12,500 | 348億5453万 | +2.4% |
| 05/10 | 2,213 | 2,279 | 2,177 | 2,224 | -0.85% | 36,700 | 349億4882万 | +3.06% |
| 05/09 | 2,284 | 2,293 | 2,213 | 2,243 | -1.32% | 10,500 | 352億4739万 | +4.28% |
| 05/08 | 2,172 | 2,302 | 2,172 | 2,273 | +4.22% | 36,800 | 357億1883万 | +6.12% |
| 05/07 | 2,151 | 2,203 | 2,151 | 2,181 | -0.91% | 7,200 | 342億7310万 | +2.25% |
| 05/02 | 2,216 | 2,230 | 2,161 | 2,201 | -0.36% | 9,600 | 345億8739万 | +3.43% |
| 05/01 | （IR情報）15:00 労務管理クラウド市場シェアNo.1のオフィスステーション利用社数が40,000 社を突破 |
| 05/01 | 2,170 | 2,219 | 2,161 | 2,209 | +1.01% | 5,400 | 347億1310万 | +4.05% |
| 04/30 | 2,181 | 2,194 | 2,174 | 2,187 | -0.09% | 5,300 | 343億6739万 | +3.16% |
| 04/26 | 2,185 | 2,200 | 2,160 | 2,189 | -0.77% | 11,700 | 343億9882万 | +3.35% |
| 04/25 | 2,221 | 2,249 | 2,198 | 2,206 | +0.32% | 28,400 | 346億6596万 | +4.3% |
| 04/24 | 2,198 | 2,216 | 2,178 | 2,199 | +1.06% | 9,900 | 345億5596万 | +4.12% |
| 04/23 | 2,171 | 2,201 | 2,159 | 2,176 | +0.51% | 8,800 | 341億9453万 | +3.13% |
| 04/22 | 2,134 | 2,210 | 2,134 | 2,165 | +1.45% | 12,400 | 340億2167万 | +2.75% |
| 04/19 | 2,137 | 2,166 | 2,108 | 2,134 | -0.88% | 9,600 | 335億3452万 | +1.43% |
| 04/18 | 2,146 | 2,154 | 2,100 | 2,153 | -0.32% | 8,800 | 338億3310万 | +2.38% |
| 04/17 | 2,121 | 2,199 | 2,118 | 2,160 | +1.08% | 12,800 | 339億4310万 | +2.81% |
| 04/16 | 2,133 | 2,163 | 2,100 | 2,137 | -2.11% | 19,000 | 335億8167万 | +1.81% |
| 04/15 | 2,236 | 2,236 | 2,100 | 2,183 | -2.37% | 18,700 | 343億453万 | +3.95% |
| 04/12 | 2,176 | 2,267 | 2,176 | 2,236 | +2.76% | 32,200 | 351億3739万 | +6.68% |
| 04/11 | 2,089 | 2,176 | 2,069 | 2,176 | +3.67% | 14,300 | 341億9453万 | +4.11% |
| 04/10 | 2,072 | 2,132 | 2,071 | 2,099 | +2.34% | 12,900 | 329億8452万 | +0.77% |
| 04/09 | 2,159 | 2,159 | 2,040 | 2,051 | -5.96% | 31,200 | 322億3023万 | -1.35% |
| 04/08 | 2,005 | 2,182 | 2,004 | 2,181 | +10.94% | 62,500 | 342億7310万 | +5.06% |
| 04/05 | 1,998 | 1,998 | 1,955 | 1,966 | -2.24% | 8,600 | 308億9451万 | -5.07% |
| 04/04 | 2,011 | 2,038 | 2,000 | 2,011 | 0% | 12,300 | 316億165万 | -3.13% |
| 04/03 | 2,019 | 2,031 | 1,986 | 2,011 | -1.66% | 21,100 | 316億165万 | -3.32% |
| 04/02 | 2,023 | 2,072 | 1,990 | 2,045 | +1.09% | 21,100 | 321億3594万 | -1.87% |
| 04/01 | 2,020 | 2,067 | 1,981 | 2,023 | -0.64% | 12,600 | 317億9023万 | -3.11% |
| 03/29 | （5%ルール）森中一郎（2.89%）モリナカ HD（41.05%） |
| 03/26 | （5%ルール）モリナカ HD（41.34%） |
| 03/26 | （5%ルール）森中一郎（3.25%）モリナカ HD（41.34%） |
