| 2024 |
| 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%） |
| 03/29 | 2,053 | 2,067 | 2,007 | 2,036 | -1.12% | 10,700 | 319億9451万 | -2.72% |
| 03/28 | 2,102 | 2,102 | 2,059 | 2,059 | -1.1% | 7,900 | 323億5594万 | -1.81% |
| 03/27 | 2,086 | 2,130 | 2,075 | 2,082 | -2.53% | 13,000 | 327億1738万 | -0.9% |
| 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%） |
| 03/26 | 2,100 | 2,147 | 2,097 | 2,136 | +0.05% | 9,200 | 335億6595万 | +1.57% |
| 03/25 | 2,100 | 2,139 | 2,090 | 2,135 | +0.95% | 25,900 | 335億5024万 | +1.67% |
| 03/22 | 2,132 | 2,145 | 2,095 | 2,115 | -0.8% | 10,300 | 332億3595万 | +0.81% |
| 03/21 | 2,147 | 2,157 | 2,115 | 2,132 | -0.23% | 8,300 | 335億310万 | +1.57% |
| 03/19 | 2,131 | 2,170 | 2,117 | 2,137 | +0.61% | 16,200 | 335億8167万 | +1.76% |
| 03/18 | 2,073 | 2,124 | 2,073 | 2,124 | +2.02% | 37,300 | 333億7738万 | +1.09% |
| 03/15 | 2,092 | 2,113 | 2,057 | 2,082 | -0.53% | 27,300 | 327億1738万 | -0.9% |
| 03/14 | 2,097 | 2,100 | 2,057 | 2,093 | -1.09% | 7,900 | 328億9023万 | -0.48% |
| 03/13 | 2,113 | 2,129 | 2,091 | 2,116 | +0.33% | 15,100 | 332億5167万 | +0.43% |
| 03/12 | 2,155 | 2,155 | 2,085 | 2,109 | -2.13% | 19,900 | 331億4166万 | -0.05% |
| 03/11 | 2,100 | 2,164 | 2,050 | 2,155 | +2.62% | 43,500 | 338億6453万 | +2.08% |
| 03/08 | 2,045 | 2,115 | 2,023 | 2,100 | +1.74% | 20,200 | 330億24万 | -0.14% |
| 03/07 | 2,013 | 2,071 | 2,013 | 2,064 | +2.18% | 23,200 | 324億3452万 | -1.53% |
| 03/06 | 1,984 | 2,020 | 1,970 | 2,020 | +1.46% | 22,700 | 317億4308万 | -3.44% |
| 03/05 | 1,973 | 2,005 | 1,960 | 1,991 | +0.2% | 23,000 | 312億8737万 | -4.6% |
| 03/04 | 2,027 | 2,039 | 1,987 | 1,987 | -2.74% | 29,900 | 312億2451万 | -4.75% |
| 03/01 | 2,097 | 2,098 | 2,021 | 2,043 | -2.58% | 29,200 | 321億451万 | -2.01% |
| 02/29 | 2,112 | 2,116 | 2,084 | 2,097 | -0.71% | 12,600 | 329億5309万 | +0.72% |
| 02/28 | 2,111 | 2,153 | 2,111 | 2,112 | +0.14% | 4,800 | 331億8881万 | +1.73% |
| 02/27 | 2,135 | 2,135 | 2,075 | 2,109 | -1.91% | 23,700 | 331億4166万 | +1.98% |
| 02/26 | 2,163 | 2,176 | 2,112 | 2,150 | +0.42% | 19,900 | 337億8596万 | +4.52% |
| 02/22 | 2,140 | 2,155 | 2,096 | 2,141 | +0.38% | 26,400 | 336億4453万 | +4.8% |
| 02/21 | 2,171 | 2,171 | 2,123 | 2,133 | -1.75% | 12,600 | 335億1881万 | +5.18% |
| 02/20 | 2,133 | 2,174 | 2,123 | 2,171 | +2.45% | 12,100 | 341億1596万 | +7.69% |
| 02/19 | 2,052 | 2,141 | 2,052 | 2,119 | +2.62% | 15,600 | 332億9881万 | +5.74% |
| 02/16 | 2,080 | 2,092 | 2,050 | 2,065 | -1.29% | 22,100 | 324億5023万 | +3.56% |
| 02/15 | 2,106 | 2,119 | 2,085 | 2,092 | -1.92% | 13,800 | 328億7452万 | +5.07% |
| 02/14 | 2,127 | 2,149 | 2,100 | 2,133 | -0.7% | 22,100 | 335億1881万 | +7.35% |
| 02/13 | 2,160 | 2,194 | 2,131 | 2,148 | -1.24% | 13,600 | 337億5453万 | +8.32% |
| 02/09 | 2,145 | 2,217 | 2,141 | 2,175 | +3.03% | 28,200 | 341億7882万 | +10.02% |
| 02/08 | （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」、日本最大級の社労士支援団体 中小企業福祉事業団と業務提携 |
| 02/08 | 2,148 | 2,159 | 2,103 | 2,111 | -1.08% | 12,900 | 331億7309万 | +7.16% |
| 02/07 | 2,180 | 2,185 | 2,129 | 2,134 | -3.35% | 19,100 | 335億3452万 | +8.6% |
| 02/06 | 2,187 | 2,258 | 2,172 | 2,208 | +0.96% | 31,100 | 346億9739万 | +12.71% |
| 02/05 | 2,115 | 2,210 | 2,101 | 2,187 | +3.16% | 77,400 | 343億6739万 | +12.1% |
| 02/02 | 2,006 | 2,194 | 2,006 | 2,120 | +7.83% | 169,800 | 333億1452万 | +9.11% |
| 02/01 | （IR情報）16:30 2024年3月期第3四半期決算説明資料 |
| 02/01 | 1,890 | 2,089 | 1,890 | 1,966 | +1.87% | 175,000 | 308億9451万 | +1.34% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,947 | 1,948 | 1,926 | 1,930 | -0.87% | 23,800 | 303億2879万 | -0.62% |
| 01/30 | 1,908 | 1,959 | 1,899 | 1,947 | +2.26% | 41,400 | 305億9593万 | +0.05% |
| 01/29 | 1,981 | 1,981 | 1,851 | 1,904 | -3.69% | 70,100 | 299億2021万 | -2.26% |
| 01/26 | 1,970 | 2,002 | 1,962 | 1,977 | +0.61% | 57,000 | 310億6736万 | +1.23% |
| 01/25 | 1,954 | 1,965 | 1,921 | 1,965 | +0.56% | 39,700 | 308億7879万 | +0.56% |
| 01/24 | 1,944 | 1,966 | 1,932 | 1,954 | +0.62% | 30,700 | 307億593万 | -0.15% |
| 01/23 | 1,933 | 1,974 | 1,929 | 1,942 | +1.68% | 71,700 | 305億1736万 | -0.77% |
| 01/22 | 1,866 | 1,916 | 1,828 | 1,910 | +3.86% | 50,900 | 300億1450万 | -2.45% |
| 01/19 | 1,792 | 1,867 | 1,782 | 1,839 | +2.62% | 45,300 | 288億9878万 | -6.13% |
| 01/18 | 1,770 | 1,819 | 1,750 | 1,792 | +0.34% | 73,100 | 281億6020万 | -8.85% |
| 01/17 | 1,814 | 1,829 | 1,770 | 1,786 | -2.4% | 74,700 | 280億6591万 | -9.39% |
| 01/16 | 1,854 | 1,895 | 1,830 | 1,830 | -1.35% | 44,100 | 287億5735万 | -7.48% |
| 01/15 | 1,897 | 1,897 | 1,826 | 1,855 | -1.8% | 70,500 | 291億5021万 | -6.6% |
| 01/12 | 1,992 | 1,992 | 1,880 | 1,889 | -4.5% | 84,400 | 296億8450万 | -5.22% |
| 01/11 | 1,997 | 1,997 | 1,975 | 1,978 | -1.3% | 29,600 | 310億8308万 | -1.15% |
| 01/10 | 2,006 | 2,017 | 1,987 | 2,004 | -0.6% | 13,000 | 314億9165万 | +0.15% |
| 01/09 | 2,004 | 2,024 | 1,991 | 2,016 | +0.6% | 23,200 | 316億8023万 | +0.8% |
| 01/05 | 2,001 | 2,018 | 1,991 | 2,004 | -0.1% | 7,500 | 314億9165万 | +0.2% |
| 01/04 | 1,989 | 2,028 | 1,958 | 2,006 | +0.65% | 19,600 | 315億2308万 | +0.25% |
| 2023 |
| 12/29 | 1,983 | 1,993 | 1,972 | 1,993 | +0.45% | 12,900 | 313億1879万 | -0.5% |
| 12/28 | 1,995 | 1,999 | 1,974 | 1,984 | -0.65% | 12,000 | 311億7736万 | -1.15% |
| 12/27 | 1,971 | 2,002 | 1,970 | 1,997 | +0.6% | 21,300 | 313億8165万 | -0.6% |
| 12/26 | 2,013 | 2,026 | 1,985 | 1,985 | -2.6% | 16,900 | 311億9308万 | -1.19% |
| 12/25 | 2,041 | 2,049 | 2,002 | 2,038 | +0.89% | 23,600 | 320億2594万 | +1.39% |
| 12/22 | 2,035 | 2,039 | 1,988 | 2,020 | -0.69% | 21,000 | 317億4308万 | +0.75% |
| 12/21 | 1,975 | 2,034 | 1,975 | 2,034 | +2.01% | 10,400 | 319億6308万 | +1.65% |
| 12/20 | 2,016 | 2,035 | 1,980 | 1,994 | -2.06% | 12,500 | 313億3451万 | -0.15% |
| 12/19 | 2,008 | 2,054 | 2,006 | 2,036 | +1.39% | 10,300 | 319億9451万 | +2.06% |
| 12/18 | 2,027 | 2,027 | 2,005 | 2,008 | -0.94% | 8,100 | 315億5451万 | +0.8% |
| 12/15 | 1,952 | 2,027 | 1,952 | 2,027 | +3.26% | 20,500 | 318億5308万 | +1.86% |
| 12/14 | 1,962 | 1,982 | 1,943 | 1,963 | +0.31% | 8,000 | 308億4736万 | -1.21% |
| 12/13 | 1,945 | 1,957 | 1,935 | 1,957 | +0.36% | 8,100 | 307億5308万 | -1.56% |
| 12/12 | 2,009 | 2,010 | 1,946 | 1,950 | -2.45% | 10,200 | 306億4308万 | -2.01% |
| 12/11 | 1,954 | 1,999 | 1,953 | 1,999 | +3.41% | 9,500 | 314億1308万 | +0.3% |
| 12/08 | 1,960 | 1,977 | 1,933 | 1,933 | -1.38% | 14,600 | 303億7593万 | -2.91% |
| 12/07 | 2,028 | 2,028 | 1,960 | 1,960 | -3.31% | 14,700 | 308億22万 | -1.66% |
| 12/06 | 2,031 | 2,044 | 2,004 | 2,027 | -0.2% | 9,700 | 318億5308万 | +1.55% |
| 12/05 | 2,067 | 2,075 | 2,030 | 2,031 | -2.12% | 21,000 | 319億1594万 | +1.75% |
| 12/04 | 2,000 | 2,092 | 2,000 | 2,075 | +4.27% | 30,900 | 326億738万 | +3.96% |
| 12/01 | 1,979 | 2,014 | 1,960 | 1,990 | +0.51% | 15,600 | 312億7165万 | -0.05% |
| 11/30 | 1,986 | 1,992 | 1,940 | 1,980 | -1.05% | 21,800 | 311億1451万 | -0.7% |
| 11/29 | 2,001 | 2,017 | 1,951 | 2,001 | -1.33% | 21,600 | 314億4451万 | +0.2% |
| 11/28 | 2,056 | 2,086 | 2,012 | 2,028 | -1.31% | 20,900 | 318億6880万 | +1.45% |
| 11/27 | 2,098 | 2,098 | 2,030 | 2,055 | -1.91% | 34,700 | 322億9309万 | +2.65% |
| 11/24 | 2,052 | 2,099 | 2,052 | 2,095 | +2.1% | 23,400 | 329億2166万 | +4.44% |
| 11/22 | 1,989 | 2,063 | 1,977 | 2,052 | +3.12% | 19,800 | 322億4594万 | +2.09% |
