| 2024 |
| 04/25 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 04/25 | 2,114 | 2,114 | 2,114 | 2,114 | 0% | 700 | 33億5914万 | -0.42% |
| 04/24 | 2,123 | 2,133 | 2,105 | 2,114 | -2.72% | 1,700 | 33億5914万 | -0.47% |
| 04/23 | 2,228 | 2,229 | 2,173 | 2,173 | -0.32% | 400 | 34億5289万 | +2.31% |
| 04/22 | （5%ルール）KAキャピタル（47.2%）西森康二（10.34%） |
| 04/22 | 2,139 | 2,291 | 2,138 | 2,180 | +4.06% | 3,100 | 34億6402万 | +2.68% |
| 04/19 | 2,120 | 2,120 | 2,081 | 2,095 | -1.18% | 1,900 | 33億2895万 | -1.27% |
| 04/18 | 2,120 | 2,120 | 2,120 | 2,120 | +0.05% | 400 | 33億6868万 | -0.19% |
| 04/17 | 2,110 | 2,128 | 2,110 | 2,119 | +0.9% | 600 | 33億6709万 | -0.28% |
| 04/16 | 2,099 | 2,100 | 2,090 | 2,100 | +0.05% | 2,000 | 33億3690万 | -1.27% |
| 04/15 | 2,119 | 2,119 | 2,099 | 2,099 | +0.05% | 600 | 33億3531万 | -1.5% |
| 04/12 | 2,095 | 2,137 | 2,095 | 2,098 | +0.14% | 2,200 | 33億3372万 | -1.69% |
| 04/11 | 2,124 | 2,124 | 2,095 | 2,095 | -1.55% | 300 | 33億2895万 | -2.01% |
| 04/10 | 2,122 | 2,128 | 2,116 | 2,128 | +0.28% | 500 | 33億8139万 | -0.61% |
| 04/08 | 2,100 | 2,150 | 2,100 | 2,122 | +1.05% | 1,900 | 33億7185万 | -1.03% |
| 04/05 | 2,093 | 2,104 | 2,080 | 2,100 | +0.33% | 2,500 | 33億3690万 | -2.28% |
| 04/04 | 2,087 | 2,100 | 2,085 | 2,093 | -0.33% | 700 | 33億2577万 | -2.83% |
| 04/03 | 2,102 | 2,102 | 2,080 | 2,100 | -0.24% | 2,300 | 33億3690万 | -2.96% |
| 04/02 | 2,154 | 2,154 | 2,100 | 2,105 | -2.09% | 1,500 | 33億4484万 | -3.13% |
| 04/01 | 2,090 | 2,150 | 2,090 | 2,150 | +2.38% | 2,400 | 34億1635万 | -1.42% |
| 03/29 | 2,135 | 2,140 | 2,100 | 2,100 | -0.19% | 5,100 | 33億3690万 | -3.8% |
| 03/27 | 2,147 | 2,147 | 2,087 | 2,104 | -1.91% | 3,900 | 33億4325万 | -3.88% |
| 03/26 | （IR情報）15:00 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 03/26 | （IR情報）15:00 支配株主等に関する事項について |
| 03/26 | 2,130 | 2,150 | 2,130 | 2,145 | +0.99% | 600 | 34億840万 | -2.23% |
| 03/25 | 2,199 | 2,199 | 2,124 | 2,124 | -1.85% | 2,400 | 33億7503万 | -3.23% |
| 03/22 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 03/22 | 2,163 | 2,200 | 2,163 | 2,164 | +0.51% | 900 | 34億3859万 | -1.55% |
| 03/21 | 2,186 | 2,198 | 2,153 | 2,153 | -1.42% | 500 | 33億8559万 | -2.09% |
| 03/19 | 2,150 | 2,185 | 2,141 | 2,184 | +2.3% | 2,600 | 34億3434万 | -0.55% |
| 03/18 | 2,111 | 2,153 | 2,110 | 2,135 | +0.9% | 5,100 | 33億5728万 | -2.95% |
| 03/15 | 2,116 | 2,152 | 2,116 | 2,116 | -0.94% | 1,700 | 33億2741万 | -3.95% |
| 03/14 | 2,149 | 2,149 | 2,132 | 2,136 | -0.84% | 1,100 | 33億5886万 | -3.35% |
| 03/13 | 2,189 | 2,189 | 2,136 | 2,154 | -0.28% | 900 | 33億8716万 | -2.75% |
| 03/12 | 2,101 | 2,160 | 2,101 | 2,160 | +1.41% | 1,800 | 33億9660万 | -2.66% |
| 03/11 | 2,182 | 2,182 | 2,130 | 2,130 | -2.74% | 2,300 | 33億4942万 | -4.1% |
| 03/08 | 2,224 | 2,225 | 2,190 | 2,190 | +0.32% | 800 | 34億4377万 | -1.57% |
| 03/07 | 2,176 | 2,183 | 2,136 | 2,183 | +0.51% | 3,200 | 34億3276万 | -2.15% |
| 03/06 | 2,198 | 2,229 | 2,156 | 2,172 | -1.27% | 3,700 | 34億1547万 | -2.95% |
| 03/05 | 2,180 | 2,201 | 2,180 | 2,200 | +0.92% | 2,000 | 34億5950万 | -1.96% |
| 03/04 | 2,214 | 2,230 | 2,180 | 2,180 | -0.95% | 3,100 | 34億2805万 | -3.2% |
| 03/01 | 2,240 | 2,300 | 2,160 | 2,201 | -1.48% | 5,500 | 34億6107万 | -2.44% |
| 02/29 | 2,240 | 2,240 | 2,234 | 2,234 | -0.27% | 500 | 35億1296万 | -0.93% |
| 02/28 | 2,315 | 2,315 | 2,240 | 2,240 | -3.9% | 6,700 | 35億2240万 | -0.62% |
| 02/27 | 2,329 | 2,332 | 2,284 | 2,331 | -0.34% | 1,100 | 36億6549万 | +3.55% |
| 02/26 | 2,337 | 2,344 | 2,303 | 2,339 | +1.7% | 1,800 | 36億7807万 | +4.33% |
| 02/22 | 2,210 | 2,332 | 2,210 | 2,300 | +4.12% | 4,500 | 36億1675万 | +3.14% |
| 02/21 | 2,229 | 2,246 | 2,185 | 2,209 | -0.9% | 2,100 | 34億7365万 | -0.36% |
| 02/20 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/20 | 2,242 | 2,242 | 2,200 | 2,229 | -0.31% | 2,000 | 35億510万 | +0.86% |
| 02/19 | 2,171 | 2,236 | 2,140 | 2,236 | +2.8% | 2,700 | 35億1611万 | +1.54% |
| 02/16 | 2,206 | 2,206 | 2,130 | 2,175 | -1.09% | 2,800 | 34億2018万 | -0.96% |
| 02/15 | 2,186 | 2,218 | 2,163 | 2,199 | +0.96% | 1,600 | 34億5792万 | +0.23% |
| 02/14 | 2,092 | 2,180 | 2,092 | 2,178 | +4.16% | 6,600 | 34億2490万 | -0.55% |
| 02/13 | 2,162 | 2,171 | 2,063 | 2,091 | -7.89% | 28,300 | 32億8809万 | -4.39% |
| 02/09 | （IR情報）15:00 2023年12月期通期決算説明補足資料 |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 2,220 | 2,270 | 2,178 | 2,270 | +1.61% | 4,200 | 35億6957万 | +3.75% |
| 02/08 | 2,270 | 2,270 | 2,234 | 2,234 | -1.76% | 500 | 35億1296万 | +2.29% |
| 02/07 | 2,260 | 2,275 | 2,230 | 2,274 | +0.84% | 3,600 | 35億7586万 | +4.26% |
| 02/06 | 2,264 | 2,282 | 2,240 | 2,255 | -0.4% | 1,300 | 35億4598万 | +3.87% |
| 02/05 | 2,258 | 2,278 | 2,237 | 2,264 | +2.21% | 2,300 | 35億6014万 | +4.77% |
| 02/02 | 2,236 | 2,252 | 2,201 | 2,215 | -0.89% | 2,200 | 34億8308万 | +2.98% |
| 02/01 | 2,277 | 2,313 | 2,233 | 2,235 | -3.95% | 1,800 | 35億1453万 | +4.29% |
| 01/31 | 2,374 | 2,374 | 2,260 | 2,327 | -1.61% | 5,800 | 36億5920万 | +9.04% |
| 01/30 | 2,328 | 2,385 | 2,295 | 2,365 | +1.85% | 6,300 | 37億1896万 | +11.45% |
| 01/29 | 2,350 | 2,350 | 2,299 | 2,322 | -2.93% | 3,800 | 36億5134万 | +10.2% |
| 01/26 | 2,270 | 2,392 | 2,231 | 2,392 | +4.82% | 3,400 | 37億6142万 | +14.29% |
| 01/25 | 2,188 | 2,350 | 2,170 | 2,282 | +4.3% | 10,000 | 35億8844万 | +9.92% |
| 01/24 | （IR情報）15:00 監査等委員会設置会社への移行、取締役候補の選任及び定款の一部変更に関するお知らせ |
| 01/24 | （IR情報）15:00 TalentEx (Thailand) Co., Ltd.の株式の取得(子会社化)に関するお知らせ |
| 01/24 | 2,193 | 2,210 | 2,160 | 2,188 | -0.55% | 1,700 | 34億4063万 | +6.01% |
| 01/23 | 2,198 | 2,231 | 2,131 | 2,200 | +1.71% | 6,100 | 34億5950万 | +7.06% |
| 01/22 | 2,133 | 2,163 | 2,133 | 2,163 | +3% | 1,800 | 34億131万 | +5.72% |
| 01/19 | 2,055 | 2,146 | 2,050 | 2,100 | +2.84% | 1,600 | 33億225万 | +3.04% |
| 01/18 | 1,983 | 2,043 | 1,961 | 2,042 | +2.98% | 2,400 | 32億1104万 | +0.49% |
| 01/17 | 2,022 | 2,022 | 1,983 | 1,983 | -1.93% | 5,700 | 31億1826万 | -2.17% |
| 01/16 | 2,040 | 2,040 | 1,984 | 2,022 | -0.44% | 10,700 | 31億7959万 | -0.15% |
| 01/15 | 2,100 | 2,110 | 2,020 | 2,031 | -3.52% | 7,800 | 31億9374万 | +0.45% |
| 01/12 | 2,110 | 2,120 | 2,100 | 2,105 | -0.24% | 1,500 | 33億1011万 | +4.26% |
| 01/11 | 2,160 | 2,160 | 2,109 | 2,110 | 0% | 1,400 | 33億1797万 | +4.71% |
| 01/10 | 2,124 | 2,135 | 2,110 | 2,110 | +0.24% | 800 | 33億1797万 | +4.98% |
| 01/09 | 2,095 | 2,107 | 2,093 | 2,105 | +0.14% | 1,200 | 33億1011万 | +4.99% |
| 01/05 | 2,174 | 2,174 | 2,102 | 2,102 | -3.58% | 1,100 | 33億539万 | +5.1% |
| 01/04 | 2,150 | 2,218 | 2,110 | 2,180 | +1.25% | 3,000 | 34億2805万 | +9.33% |
| 2023 |
| 12/29 | 2,064 | 2,178 | 2,060 | 2,153 | +6.8% | 4,700 | 33億8559万 | +8.41% |
| 12/28 | 2,029 | 2,030 | 2,016 | 2,016 | -0.25% | 2,400 | 31億7016万 | +1.87% |
| 12/27 | 2,000 | 2,030 | 2,000 | 2,021 | +1.05% | 3,200 | 31億7802万 | +2.23% |
| 12/26 | 2,013 | 2,013 | 2,000 | 2,000 | -0.55% | 1,100 | 31億4500万 | +1.27% |
| 12/25 | 2,048 | 2,048 | 2,010 | 2,011 | -0.2% | 900 | 31億6229万 | +1.87% |
| 12/22 | 2,006 | 2,028 | 2,006 | 2,015 | -1.08% | 800 | 31億6858万 | +2.28% |
| 12/21 | 1,995 | 2,037 | 1,976 | 2,037 | +2.11% | 3,900 | 32億318万 | +3.51% |
| 12/20 | 1,979 | 2,001 | 1,979 | 1,995 | +1.73% | 1,600 | 31億3713万 | +1.48% |
| 12/19 | 1,961 | 1,961 | 1,961 | 1,961 | +0.26% | 200 | 30億8367万 | -0.25% |
| 12/18 | 1,989 | 1,989 | 1,956 | 1,956 | -1.95% | 2,400 | 30億7581万 | -0.96% |
| 12/15 | 1,955 | 1,995 | 1,955 | 1,995 | +2.31% | 1,000 | 31億3713万 | +0.76% |
| 12/14 | 1,984 | 1,984 | 1,950 | 1,950 | -1.71% | 800 | 30億6637万 | -1.61% |
| 12/13 | 2,005 | 2,005 | 1,971 | 1,984 | +0.97% | 4,200 | 31億1984万 | -0.15% |
| 12/12 | 1,948 | 1,997 | 1,948 | 1,965 | +0.87% | 4,600 | 30億8996万 | -1.26% |
| 12/11 | 1,955 | 1,956 | 1,930 | 1,948 | +1.46% | 800 | 30億6323万 | -2.31% |
| 12/08 | 1,930 | 1,942 | 1,920 | 1,920 | -0.78% | 8,600 | 30億1920万 | -3.9% |
| 12/07 | 1,953 | 1,953 | 1,935 | 1,935 | -0.87% | 1,600 | 30億4278万 | -3.39% |
| 12/06 | 1,950 | 1,960 | 1,948 | 1,952 | +0.05% | 1,900 | 30億6952万 | -2.79% |
| 12/05 | 1,954 | 1,990 | 1,951 | 1,951 | -2.11% | 900 | 30億6794万 | -2.84% |
| 12/04 | 1,999 | 1,999 | 1,960 | 1,993 | -0.05% | 700 | 31億3399万 | -0.99% |
| 12/01 | 1,997 | 1,997 | 1,994 | 1,994 | +0.76% | 200 | 31億3556万 | -1.04% |
| 11/30 | 2,011 | 2,011 | 1,930 | 1,979 | -0.65% | 3,500 | 31億1197万 | -1.88% |
| 11/29 | 1,995 | 1,995 | 1,960 | 1,992 | +1.89% | 700 | 31億3242万 | -1.53% |
| 11/28 | 2,007 | 2,007 | 1,955 | 1,955 | -1.46% | 800 | 30億7423万 | -3.41% |
| 11/27 | 1,986 | 1,998 | 1,984 | 1,984 | +0.97% | 500 | 31億1984万 | -2.27% |
