| 2023 |
| 11/20 | 1,803 | 1,883 | 1,790 | 1,837 | +3.18% | 87,600 | 137億9924万 | +11.79% |
| 11/17 | 1,860 | 1,867 | 1,763 | 1,780 | -3.78% | 98,400 | 133億7349万 | +8.8% |
| 11/16 | 1,703 | 1,887 | 1,703 | 1,850 | +7.56% | 143,700 | 138億9942万 | +13.29% |
| 11/15 | 1,648 | 1,740 | 1,648 | 1,720 | +5.41% | 57,900 | 129億2270万 | +5.72% |
| 11/14 | 1,612 | 1,635 | 1,583 | 1,632 | +1.24% | 26,100 | 122億5903万 | +0.29% |
| 11/13 | 1,693 | 1,693 | 1,612 | 1,612 | -2.52% | 16,200 | 121億877万 | -1.19% |
| 11/10 | 1,658 | 1,665 | 1,643 | 1,653 | -1.78% | 5,100 | 124億2182万 | +1.06% |
| 11/09 | 1,658 | 1,683 | 1,650 | 1,683 | +0.6% | 10,500 | 126億4722万 | +2.89% |
| 11/08 | 1,737 | 1,737 | 1,673 | 1,673 | -3.09% | 17,400 | 125億7208万 | +2.28% |
| 11/07 | 1,635 | 1,727 | 1,623 | 1,727 | +4.12% | 34,500 | 129億7279万 | +5.41% |
| 11/06 | 1,638 | 1,700 | 1,638 | 1,658 | +3.86% | 39,600 | 124億5939万 | +1.06% |
| 11/02 | 1,540 | 1,613 | 1,540 | 1,597 | +4.36% | 31,500 | 119億9607万 | -3% |
| 11/01 | 1,600 | 1,605 | 1,527 | 1,530 | -3.97% | 41,100 | 114億9519万 | -7.38% |
| 10/31 | 1,567 | 1,600 | 1,540 | 1,593 | +1.7% | 12,900 | 119億7103万 | -4.13% |
| 10/30 | 1,552 | 1,628 | 1,550 | 1,567 | +0.97% | 18,900 | 117億7068万 | -6.19% |
| 10/27 | 1,533 | 1,578 | 1,527 | 1,552 | +0.32% | 14,400 | 116億5798万 | -7.47% |
| 10/26 | 1,557 | 1,598 | 1,547 | 1,547 | -2.11% | 12,900 | 116億2041万 | -8.1% |
| 10/25 | 1,610 | 1,627 | 1,568 | 1,580 | -1.86% | 21,000 | 118億7085万 | -6.56% |
| 10/24 | 1,555 | 1,610 | 1,513 | 1,610 | +3.87% | 31,800 | 120億9625万 | -5.35% |
| 10/23 | 1,587 | 1,607 | 1,500 | 1,550 | -3.43% | 34,500 | 116億4546万 | -9.36% |
| 10/20 | 1,627 | 1,627 | 1,572 | 1,605 | -2.03% | 19,500 | 120億5868万 | -6.58% |
| 10/19 | 1,657 | 1,667 | 1,623 | 1,638 | -1.6% | 11,700 | 123億912万 | -4.97% |
| 10/18 | 1,603 | 1,667 | 1,603 | 1,665 | +3.31% | 17,100 | 125億947万 | -3.7% |
| 10/17 | 1,618 | 1,665 | 1,605 | 1,612 | +0.94% | 20,100 | 121億877万 | -7% |
| 10/16 | 1,630 | 1,637 | 1,593 | 1,597 | -3.91% | 43,200 | 119億9607万 | -8.24% |
| 10/13 | 1,677 | 1,700 | 1,647 | 1,662 | -2.83% | 36,300 | 124億8443万 | -4.78% |
| 10/12 | 1,697 | 1,720 | 1,693 | 1,710 | +0.59% | 18,300 | 128億4757万 | -2.23% |
| 10/11 | 1,757 | 1,757 | 1,700 | 1,700 | -1.54% | 19,200 | 127億7244万 | -2.86% |
| 10/10 | 1,727 | 1,760 | 1,727 | 1,727 | +0.39% | 13,800 | 129億7279万 | -1.56% |
| 10/06 | 1,760 | 1,763 | 1,707 | 1,720 | -0.77% | 19,500 | 129億2270万 | -2.22% |
| 10/05 | 1,677 | 1,753 | 1,677 | 1,733 | +4.52% | 43,800 | 130億2288万 | -1.74% |
| 10/04 | 1,657 | 1,687 | 1,618 | 1,658 | -1.87% | 50,400 | 124億5939万 | -6.26% |
| 10/03 | 1,690 | 1,720 | 1,680 | 1,690 | -1.74% | 32,400 | 126億9730万 | -4.95% |
| 10/02 | 1,817 | 1,823 | 1,720 | 1,720 | -4.27% | 25,200 | 129億2270万 | -3.59% |
| 09/29 | 1,823 | 1,823 | 1,783 | 1,797 | +0.75% | 24,600 | 134億9871万 | +0.54% |
| 09/28 | 15:00 ChatGPTとpluszeroのAEIの組み合わせ、信頼性が必要となる業務を自動化 ～シェパードHRを用いて求人広告作成の自動化を実現～ |
| 09/28 | 1,783 | 1,827 | 1,763 | 1,783 | +0.94% | 23,700 | 133億9854万 | -0.15% |
| 09/27 | 1,763 | 1,823 | 1,730 | 1,767 | -0.56% | 33,600 | 132億7332万 | -0.86% |
| 09/26 | 1,753 | 1,797 | 1,753 | 1,777 | -0.56% | 16,500 | 133億4845万 | -0.07% |
| 09/25 | 1,730 | 1,790 | 1,730 | 1,787 | +2.29% | 32,400 | 134億2358万 | +0.83% |
| 09/22 | 1,663 | 1,763 | 1,617 | 1,747 | +2.95% | 38,700 | 131億2305万 | -0.98% |
| 09/21 | 1,753 | 1,760 | 1,677 | 1,697 | -3.42% | 51,600 | 127億4739万 | -3.38% |
| 09/20 | 1,793 | 1,850 | 1,750 | 1,757 | -2.77% | 56,400 | 131億9818万 | +0.32% |
| 09/19 | 1,850 | 1,943 | 1,797 | 1,807 | -1.99% | 119,100 | 135億7384万 | +3.47% |
| 09/15 | 9:40 2023年10月期 第３四半期オンライン決算説明会の開催内容変更のお知らせ |
| 09/15 | 1,743 | 1,890 | 1,730 | 1,843 | +4.73% | 180,900 | 138億4933万 | +6% |
| 09/14 | 16:00 2023年10月期第3四半期決算短信〔日本基準〕(非連結) |
| 09/14 | 16:00 2023年10月期第3四半期決算説明資料 |
| 09/14 | 16:00 2023年10月期第３四半期に関する決算説明動画配信のお知らせ |
| 09/14 | 1,753 | 1,773 | 1,737 | 1,760 | +0.57% | 55,500 | 132億2323万 | +1.5% |
| 09/13 | 1,753 | 1,763 | 1,720 | 1,750 | -0.94% | 41,100 | 131億4810万 | +0.75% |
| 09/12 | 1,733 | 1,833 | 1,680 | 1,767 | 0% | 147,600 | 132億7332万 | +1.59% |
| 09/11 | 1,800 | 1,800 | 1,743 | 1,767 | -0.56% | 64,800 | 132億7332万 | +1.36% |
| 09/08 | 1,733 | 1,787 | 1,727 | 1,777 | +2.5% | 92,700 | 133億4845万 | +1.76% |
| 09/07 | 1,733 | 1,753 | 1,693 | 1,733 | -0.95% | 68,400 | 130億2288万 | -0.95% |
| 09/06 | 1,733 | 1,760 | 1,700 | 1,750 | 0% | 71,700 | 131億4810万 | -0.34% |
| 09/05 | 1,770 | 1,793 | 1,740 | 1,750 | -2.42% | 54,300 | 131億4810万 | -0.85% |
| 09/04 | 1,850 | 1,850 | 1,787 | 1,793 | -2.54% | 66,600 | 134億7367万 | +1.43% |
| 09/01 | 1,827 | 1,853 | 1,817 | 1,840 | 0% | 26,400 | 138億2428万 | +4.13% |
| 08/31 | 1,860 | 1,870 | 1,807 | 1,840 | -1.6% | 93,300 | 138億2428万 | +4.13% |
| 08/30 | 1,900 | 1,923 | 1,870 | 1,870 | -0.71% | 68,400 | 140億4968万 | +5.59% |
| 08/29 | 1,850 | 1,900 | 1,840 | 1,883 | +1.8% | 93,300 | 141億4986万 | +6.1% |
| 08/28 | 1,850 | 1,910 | 1,827 | 1,850 | +3.74% | 115,200 | 138億9942万 | +3.93% |
| 08/25 | 1,727 | 1,837 | 1,713 | 1,783 | +0.38% | 124,200 | 133億9854万 | -0.26% |
| 08/24 | 1,733 | 1,930 | 1,730 | 1,777 | +5.54% | 352,200 | 133億4845万 | -1.35% |
| 08/23 | 1,665 | 1,707 | 1,638 | 1,683 | +1.1% | 48,600 | 126億4722万 | -7.1% |
| 08/22 | 1,713 | 1,740 | 1,652 | 1,665 | +1.73% | 86,100 | 125億947万 | -8.87% |
| 08/21 | 1,550 | 1,652 | 1,538 | 1,637 | +4.58% | 95,700 | 122億9660万 | -11.29% |
| 08/18 | 1,507 | 1,577 | 1,507 | 1,565 | +1.08% | 89,700 | 117億5815万 | -16.13% |
| 08/17 | 1,572 | 1,573 | 1,513 | 1,548 | -1.9% | 101,400 | 116億3293万 | -17.86% |
| 08/16 | 1,617 | 1,625 | 1,540 | 1,578 | -3.76% | 148,500 | 118億5833万 | -17.28% |
| 08/15 | 1,627 | 1,663 | 1,577 | 1,640 | +1.44% | 120,600 | 123億2164万 | -14.94% |
| 08/14 | 1,717 | 1,717 | 1,615 | 1,617 | -6.01% | 129,600 | 121億4634万 | -17.05% |
| 08/10 | 1,800 | 1,807 | 1,717 | 1,720 | -6.18% | 125,100 | 129億2270万 | -12.78% |
| 08/09 | 1,813 | 1,853 | 1,803 | 1,833 | +1.1% | 53,100 | 137億7420万 | -8.2% |
| 08/08 | 1,837 | 1,853 | 1,803 | 1,813 | -2.16% | 36,300 | 136億2393万 | -10.19% |
| 08/07 | 1,840 | 1,867 | 1,767 | 1,853 | +0.72% | 48,600 | 139億2446万 | -9.24% |
| 08/04 | 1,850 | 1,873 | 1,823 | 1,840 | -2.3% | 70,200 | 138億2428万 | -10.81% |
| 08/03 | 1,863 | 1,913 | 1,827 | 1,883 | -0.35% | 79,800 | 141億4986万 | -9.67% |
| 08/02 | 1,993 | 2,023 | 1,887 | 1,890 | -3.9% | 219,000 | 141億9994万 | -10.21% |
| 08/01 | 1,850 | 1,987 | 1,850 | 1,967 | +7.86% | 213,300 | 147億7596万 | -7.49% |
| 07/31 | 1,810 | 1,917 | 1,800 | 1,823 | +2.63% | 178,500 | 136億9906万 | -14.92% |
| 07/28 | 1,850 | 1,850 | 1,747 | 1,777 | -3.96% | 165,000 | 133億4845万 | -18.24% |
| 07/27 | 1,920 | 1,920 | 1,840 | 1,850 | -4.31% | 165,900 | 138億9942万 | -16.29% |
| 07/26 | 1,953 | 1,970 | 1,923 | 1,933 | -1.53% | 51,300 | 145億2552万 | -14.11% |
| 07/25 | 2,020 | 2,027 | 1,960 | 1,963 | -2.48% | 76,800 | 147億5091万 | -14.3% |
| 07/24 | 2,077 | 2,077 | 2,013 | 2,013 | -1.47% | 71,100 | 151億2657万 | -13.63% |
| 07/21 | 2,117 | 2,127 | 2,030 | 2,043 | -3.16% | 100,500 | 153億2500万 | -13.45% |
| 07/20 | 15:00 アップセルテクノロジィーズ株式会社と「人に寄り添いながら効率的に対応するAIオペレータ」「個別の外見・人格を持つ和製Digital Human」開発開始のお知らせ |
| 07/20 | 2,033 | 2,127 | 2,013 | 2,110 | +2.59% | 98,400 | 158億2500万 | -11.2% |
| 07/19 | 2,060 | 2,093 | 2,040 | 2,057 | +0.49% | 51,000 | 154億2500万 | -14.13% |
| 07/18 | 2,167 | 2,167 | 2,047 | 2,047 | -4.06% | 96,600 | 153億5000万 | -15.29% |
| 07/14 | 2,200 | 2,217 | 2,067 | 2,133 | -0.31% | 126,900 | 160億 | -12.53% |
| 07/13 | 2,113 | 2,157 | 2,070 | 2,140 | +4.39% | 95,700 | 160億5000万 | -12.65% |
| 07/12 | 2,113 | 2,133 | 2,050 | 2,050 | -3.45% | 75,000 | 153億7500万 | -16.63% |
| 07/11 | 2,117 | 2,173 | 2,100 | 2,123 | +1.59% | 97,800 | 159億2500万 | -14.35% |
| 07/10 | 2,137 | 2,187 | 2,083 | 2,090 | -3.54% | 87,900 | 156億7500万 | -16.4% |
| 07/07 | 2,123 | 2,210 | 2,113 | 2,167 | -0.91% | 195,600 | 162億5000万 | -14.12% |
| 07/06 | 2,340 | 2,340 | 2,187 | 2,187 | -6.82% | 265,800 | 164億 | -13.57% |
| 07/05 | 2,363 | 2,370 | 2,343 | 2,347 | -1.26% | 101,400 | 176億 | -7.58% |
| 07/04 | 2,393 | 2,423 | 2,367 | 2,377 | -0.28% | 114,300 | 178億2500万 | -6.61% |
| 07/03 | 2,417 | 2,427 | 2,380 | 2,383 | -0.14% | 127,200 | 178億7500万 | -6.54% |
| 06/30 | 2,357 | 2,413 | 2,337 | 2,387 | +0.56% | 178,800 | 179億 | -6.37% |
| 06/29 | 2,450 | 2,483 | 2,350 | 2,373 | -1.39% | 339,000 | 178億 | -6.82% |
| 06/28 | 2,487 | 2,597 | 2,403 | 2,407 | +0.42% | 478,800 | 180億5000万 | -5.32% |
| 06/27 | 2,413 | 2,477 | 2,377 | 2,397 | +0.42% | 308,700 | 179億7500万 | -5.38% |
