| 2026 |
| 03/06 | 1,653 | 1,673 | 1,649 | 1,671 | +0.24% | 98,400 | 588億4501万 | -0.24% |
| 03/05 | 1,653 | 1,674 | 1,648 | 1,667 | +2.65% | 124,100 | 587億415万 | -0.54% |
| 03/04 | 1,623 | 1,635 | 1,609 | 1,624 | -0.55% | 189,700 | 571億8988万 | -3.16% |
| 03/03 | 1,665 | 1,670 | 1,631 | 1,633 | -2.45% | 171,400 | 575億682万 | -2.8% |
| 03/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/02 | （IR情報）15:30 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/02 | 1,684 | 1,688 | 1,660 | 1,674 | -0.77% | 97,800 | 589億5066万 | -0.71% |
| 02/27 | 1,676 | 1,687 | 1,674 | 1,687 | +1.38% | 97,100 | 594億846万 | 0% |
| 02/26 | 1,649 | 1,668 | 1,644 | 1,664 | +1.59% | 104,100 | 585億9850万 | -1.36% |
| 02/25 | 1,631 | 1,647 | 1,631 | 1,638 | +0.43% | 131,700 | 576億8290万 | -2.96% |
| 02/24 | 1,644 | 1,648 | 1,627 | 1,631 | -0.24% | 129,400 | 574億3639万 | -3.49% |
| 02/20 | 1,654 | 1,654 | 1,633 | 1,635 | -0.67% | 107,600 | 575億7725万 | -3.37% |
| 02/19 | 1,660 | 1,668 | 1,646 | 1,646 | -0.66% | 100,800 | 579億6462万 | -2.95% |
| 02/18 | 1,649 | 1,665 | 1,644 | 1,657 | +1.22% | 69,200 | 583億5199万 | -2.41% |
| 02/17 | 1,631 | 1,651 | 1,622 | 1,637 | +0.61% | 152,900 | 576億4769万 | -3.71% |
| 02/16 | 1,689 | 1,708 | 1,623 | 1,627 | -4.69% | 464,300 | 572億9553万 | -4.41% |
| 02/13 | （IR情報）16:30 役員の異動に関するお知らせ |
| 02/13 | （IR情報）16:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）16:30 当社代表取締役社長CEO平野岳史による当社株式の取得に関するお知らせ |
| 02/13 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,731 | 1,731 | 1,689 | 1,707 | -0.47% | 120,100 | 601億1277万 | +0.12% |
| 02/12 | 1,730 | 1,735 | 1,715 | 1,715 | -0.87% | 66,100 | 603億9449万 | +0.59% |
| 02/10 | 1,723 | 1,737 | 1,722 | 1,730 | +0.41% | 47,000 | 609億2272万 | +1.53% |
| 02/09 | 1,729 | 1,729 | 1,709 | 1,723 | +0.7% | 52,400 | 606億7621万 | +1.29% |
| 02/06 | 1,719 | 1,719 | 1,703 | 1,711 | -0.47% | 52,200 | 602億5363万 | +0.77% |
| 02/05 | 1,716 | 1,727 | 1,710 | 1,719 | +0.7% | 57,200 | 605億3535万 | +1.3% |
| 02/04 | 1,697 | 1,714 | 1,693 | 1,707 | -0.35% | 59,100 | 601億1277万 | +0.59% |
| 02/03 | 1,692 | 1,717 | 1,690 | 1,713 | +1.36% | 77,700 | 603億2406万 | +1% |
| 02/02 | 1,698 | 1,700 | 1,686 | 1,690 | +0.42% | 55,500 | 595億1410万 | -0.29% |
| 01/30 | （IR情報）15:30 株式会社エントリーの株式取得(子会社化)に関するお知らせ |
| 01/30 | 1,694 | 1,695 | 1,675 | 1,683 | -0.3% | 49,800 | 592億6760万 | -0.71% |
| 01/29 | 1,680 | 1,688 | 1,663 | 1,688 | +0.06% | 85,100 | 594億4367万 | -0.41% |
| 01/28 | 1,687 | 1,699 | 1,681 | 1,687 | -0.65% | 64,000 | 594億846万 | -0.47% |
| 01/27 | 1,702 | 1,715 | 1,690 | 1,698 | -0.7% | 86,700 | 597億9583万 | +0.24% |
| 01/26 | 1,726 | 1,736 | 1,700 | 1,710 | -2.9% | 171,000 | 602億1841万 | +1% |
| 01/23 | 1,746 | 1,773 | 1,733 | 1,761 | +3.1% | 252,900 | 620億1440万 | +4.08% |
| 01/22 | （IR情報）15:30 RGFタレントソリューションズ株式会社及びRGF International Recruitment Holdings Limitedの株式取得(子会社化)に関するお知らせ |
| 01/22 | 1,689 | 1,712 | 1,686 | 1,708 | +1.61% | 74,200 | 601億4798万 | +1.18% |
| 01/21 | 1,680 | 1,684 | 1,668 | 1,681 | -0.3% | 87,800 | 591億9716万 | -0.36% |
| 01/20 | 1,694 | 1,699 | 1,683 | 1,686 | -0.47% | 69,000 | 593億7324万 | +0.06% |
| 01/19 | 1,697 | 1,700 | 1,683 | 1,694 | +0.12% | 73,100 | 596億5497万 | +0.59% |
| 01/16 | 1,715 | 1,716 | 1,684 | 1,692 | -1.63% | 71,200 | 595億8453万 | +0.59% |
| 01/15 | 1,710 | 1,725 | 1,703 | 1,720 | +0.58% | 61,500 | 605億7057万 | +2.32% |
| 01/14 | 1,686 | 1,716 | 1,685 | 1,710 | +0.94% | 71,200 | 602億1841万 | +1.85% |
| 01/13 | （IR情報）13:30 機関投資家・アナリスト向け 2025年12月期決算業績説明会のオンライン開催のお知らせ |
| 01/13 | 1,714 | 1,716 | 1,685 | 1,694 | -0.65% | 120,300 | 596億5497万 | +1.01% |
| 01/09 | 1,696 | 1,713 | 1,696 | 1,705 | +0.18% | 56,300 | 600億4234万 | +1.73% |
| 01/08 | 1,698 | 1,704 | 1,691 | 1,702 | +0.06% | 45,100 | 599億3669万 | +1.61% |
| 01/07 | 1,682 | 1,712 | 1,675 | 1,701 | +1.55% | 133,700 | 599億147万 | +1.61% |
| 01/06 | 1,657 | 1,676 | 1,657 | 1,675 | +1.15% | 90,200 | 589億8587万 | 0% |
| 01/05 | 1,677 | 1,681 | 1,649 | 1,656 | -0.72% | 139,800 | 583億1678万 | -1.19% |
| 2025 |
| 12/30 | 1,684 | 1,685 | 1,662 | 1,668 | -0.95% | 76,600 | 587億3936万 | -0.6% |
| 12/29 | 1,652 | 1,684 | 1,650 | 1,684 | -1.29% | 371,900 | 593億281万 | +0.3% |
| 12/26 | 1,703 | 1,714 | 1,702 | 1,706 | +0.41% | 450,200 | 600億7755万 | +1.61% |
| 12/25 | 1,692 | 1,701 | 1,685 | 1,699 | +1.13% | 184,500 | 598億3104万 | +1.31% |
| 12/24 | （IR情報）15:30 Fiah株式会社の株式取得(子会社化)に関するお知らせ |
| 12/24 | 1,692 | 1,695 | 1,680 | 1,680 | -0.71% | 92,200 | 591億6195万 | +0.3% |
| 12/23 | 1,676 | 1,692 | 1,674 | 1,692 | +1.01% | 137,400 | 595億8453万 | +1.01% |
| 12/22 | 1,684 | 1,689 | 1,670 | 1,675 | -0.42% | 223,300 | 589億8587万 | -0.06% |
| 12/19 | 1,670 | 1,689 | 1,670 | 1,682 | +0.12% | 121,100 | 592億3238万 | +0.3% |
| 12/18 | 1,669 | 1,682 | 1,662 | 1,680 | +1.08% | 82,700 | 591億6195万 | +0.18% |
| 12/17 | 1,676 | 1,676 | 1,661 | 1,662 | -0.84% | 76,500 | 585億2807万 | -1.01% |
| 12/16 | （5%ルール）平野美樹（0.51%）ヒラノ・アソシエイツ（37.32%） |
| 12/16 | 1,687 | 1,688 | 1,670 | 1,676 | -0.36% | 97,400 | 590億2109万 | -0.24% |
| 12/15 | 1,671 | 1,682 | 1,668 | 1,682 | +1.02% | 103,400 | 592億3238万 | +0.18% |
| 12/12 | 1,653 | 1,669 | 1,653 | 1,665 | +1.52% | 80,100 | 586億3372万 | -0.89% |
| 12/11 | 1,657 | 1,658 | 1,637 | 1,640 | -0.91% | 125,300 | 577億5333万 | -2.38% |
| 12/10 | 1,658 | 1,662 | 1,654 | 1,655 | +0.3% | 65,600 | 582億8156万 | -1.61% |
| 12/09 | 1,673 | 1,673 | 1,650 | 1,650 | -1.32% | 127,300 | 581億549万 | -1.96% |
| 12/08 | 1,665 | 1,673 | 1,662 | 1,672 | +0.91% | 72,600 | 588億8023万 | -0.77% |
| 12/05 | 1,675 | 1,675 | 1,657 | 1,657 | -0.84% | 90,400 | 583億5199万 | -1.66% |
| 12/04 | 1,678 | 1,679 | 1,666 | 1,671 | +0.36% | 67,600 | 588億4501万 | -0.89% |
| 12/03 | 1,675 | 1,676 | 1,660 | 1,665 | -0.24% | 87,100 | 586億3372万 | -1.36% |
| 12/02 | 1,689 | 1,691 | 1,658 | 1,669 | -1.18% | 153,600 | 587億7458万 | -1.36% |
| 12/01 | 1,726 | 1,727 | 1,688 | 1,689 | -1.4% | 113,100 | 594億7889万 | -0.35% |
| 11/28 | 1,702 | 1,716 | 1,702 | 1,713 | +0.41% | 78,000 | 603億2406万 | +0.94% |
| 11/27 | 1,700 | 1,714 | 1,697 | 1,706 | 0% | 65,400 | 600億7755万 | +0.53% |
| 11/26 | 1,702 | 1,713 | 1,696 | 1,706 | +0.89% | 80,700 | 600億7755万 | +0.47% |
| 11/25 | 1,710 | 1,712 | 1,686 | 1,691 | -0.12% | 77,300 | 595億4932万 | -0.47% |
| 11/21 | 1,650 | 1,693 | 1,650 | 1,693 | +2.48% | 84,900 | 596億1975万 | -0.35% |
| 11/20 | 1,670 | 1,670 | 1,646 | 1,652 | +0.06% | 67,900 | 581億7592万 | -2.82% |
| 11/19 | 1,677 | 1,684 | 1,647 | 1,651 | -1.61% | 175,300 | 581億4070万 | -3% |
| 11/18 | 1,703 | 1,707 | 1,678 | 1,678 | -1.81% | 65,800 | 590億9152万 | -1.53% |
| 11/17 | 1,704 | 1,710 | 1,687 | 1,709 | +0.29% | 95,500 | 601億8320万 | +0.18% |
| 11/14 | （IR情報）11:30 Zenken株式会社との資本業務提携に関するお知らせ |
| 11/14 | 1,697 | 1,711 | 1,692 | 1,704 | +0.59% | 144,900 | 600億712万 | -0.18% |
| 11/13 | 1,713 | 1,726 | 1,694 | 1,694 | -1.22% | 98,800 | 596億5497万 | -0.82% |
| 11/12 | 1,698 | 1,729 | 1,695 | 1,715 | +1.66% | 91,200 | 603億9449万 | +0.29% |
| 11/11 | 1,684 | 1,689 | 1,673 | 1,687 | +1.38% | 82,800 | 594億846万 | -1.46% |
| 11/10 | 1,757 | 1,763 | 1,664 | 1,664 | -1.83% | 241,200 | 585億9850万 | -2.92% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,656 | 1,697 | 1,656 | 1,695 | +1.44% | 132,100 | 596億9018万 | -1.22% |
| 11/06 | 1,689 | 1,689 | 1,668 | 1,671 | -0.59% | 86,000 | 588億4501万 | -2.74% |
| 11/05 | 1,690 | 1,701 | 1,666 | 1,681 | -1% | 120,200 | 591億9716万 | -2.38% |
| 11/04 | 1,709 | 1,710 | 1,696 | 1,698 | +0.35% | 97,500 | 597億9583万 | -1.68% |
| 10/31 | 1,690 | 1,695 | 1,679 | 1,692 | +0.89% | 81,100 | 595億8453万 | -2.2% |
| 10/30 | 1,685 | 1,692 | 1,677 | 1,677 | -0.47% | 119,800 | 590億5630万 | -3.29% |
| 10/29 | 1,713 | 1,726 | 1,685 | 1,685 | -2.15% | 103,100 | 593億3803万 | -3.05% |
| 10/28 | 1,757 | 1,757 | 1,719 | 1,722 | -1.82% | 87,100 | 606億4100万 | -1.09% |
| 10/27 | 1,749 | 1,761 | 1,744 | 1,754 | +0.57% | 53,100 | 617億6789万 | +0.69% |
| 10/24 | 1,742 | 1,744 | 1,732 | 1,744 | +0.63% | 35,900 | 614億1574万 | +0.06% |
| 10/23 | 1,728 | 1,739 | 1,722 | 1,733 | +0.23% | 38,100 | 610億2837万 | -0.69% |
| 10/22 | 1,736 | 1,744 | 1,729 | 1,729 | -0.35% | 43,100 | 608億8751万 | -1.03% |
| 10/21 | 1,728 | 1,735 | 1,721 | 1,735 | +0.81% | 22,800 | 610億9880万 | -0.74% |
| 10/20 | 1,717 | 1,729 | 1,705 | 1,721 | +1.53% | 38,500 | 606億578万 | -1.66% |
| 10/17 | 1,703 | 1,707 | 1,692 | 1,695 | -0.47% | 40,800 | 596億9018万 | -3.36% |
| 10/16 | 1,712 | 1,715 | 1,703 | 1,703 | -0.53% | 47,400 | 599億7190万 | -3.13% |
| 10/15 | 1,715 | 1,720 | 1,710 | 1,712 | +0.47% | 34,300 | 602億8884万 | -2.78% |
| 10/14 | 1,703 | 1,722 | 1,696 | 1,704 | -1.16% | 92,200 | 600億712万 | -3.4% |
| 10/10 | 1,721 | 1,724 | 1,708 | 1,724 | -0.75% | 54,300 | 607億1143万 | -2.43% |
| 10/09 | 1,745 | 1,753 | 1,723 | 1,737 | +0.23% | 56,600 | 611億6923万 | -1.81% |
| 10/08 | 1,750 | 1,757 | 1,733 | 1,733 | -0.69% | 32,800 | 610億2837万 | -2.09% |
| 10/07 | 1,743 | 1,749 | 1,733 | 1,745 | -0.51% | 49,300 | 614億5095万 | -1.52% |
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。
