| 2021 |
| 10/25 | 900 | 909 | 895 | 904 | +0.17% | 44,400 | 222億1453万 | +1.8% |
| 10/22 | （IR情報）15:30 第三者割当による自己株式の処分の内容確定に関するお知らせ |
| 10/22 | 893 | 905 | 889 | 903 | +1.18% | 103,600 | 221億7767万 | +1.63% |
| 10/21 | 910 | 917 | 892 | 892 | -3.1% | 49,200 | 218億8539万 | +0.45% |
| 10/20 | 906 | 942 | 906 | 921 | +2.45% | 71,400 | 225億8465万 | +3.54% |
| 10/19 | 883 | 905 | 883 | 899 | +1.3% | 49,200 | 220億4487万 | +1.18% |
| 10/18 | 890 | 891 | 876 | 887 | -0.73% | 56,400 | 217億6272万 | -0.11% |
| 10/15 | 900 | 903 | 889 | 894 | -0.72% | 70,200 | 219億2220万 | +0.51% |
| 10/14 | 875 | 902 | 869 | 900 | +3.51% | 69,800 | 220億8168万 | +1.24% |
| 10/13 | 859 | 875 | 858 | 870 | +1.28% | 46,600 | 213億3335万 | -2.19% |
| 10/12 | 867 | 872 | 859 | 859 | -2.39% | 60,000 | 210億6346万 | -3.43% |
| 10/11 | 870 | 883 | 855 | 880 | +0.98% | 56,000 | 215億7870万 | -1.07% |
| 10/08 | 868 | 886 | 865 | 871 | +0.99% | 89,200 | 213億7015万 | -1.91% |
| 10/07 | 841 | 879 | 841 | 863 | +3.05% | 81,600 | 211億6161万 | -2.65% |
| 10/06 | 891 | 891 | 837 | 837 | -5.85% | 120,000 | 205億3596万 | -5.32% |
| 10/05 | 885 | 907 | 864 | 889 | -0.28% | 109,400 | 218億1179万 | +0.68% |
| 10/04 | 899 | 899 | 882 | 892 | -1.05% | 61,200 | 218億7313万 | +1.42% |
| 10/01 | 900 | 906 | 887 | 901 | +0.06% | 121,600 | 221億621万 | +2.85% |
| 09/30 | 896 | 911 | 887 | 901 | +0.73% | 83,200 | 220億9394万 | +3.27% |
| 09/29 | 880 | 897 | 873 | 894 | -0.67% | 81,800 | 219億3446万 | +3% |
| 09/28 | 890 | 900 | 873 | 900 | +0.78% | 97,800 | 220億8168万 | +4.17% |
| 09/27 | 879 | 905 | 878 | 893 | +1.59% | 45,600 | 219億993万 | +4.08% |
| 09/24 | 887 | 887 | 871 | 879 | +0.74% | 70,200 | 215億6644万 | +3.05% |
| 09/22 | 895 | 895 | 873 | 873 | -2.24% | 61,000 | 214億696万 | +2.77% |
| 09/21 | 898 | 898 | 877 | 893 | -1.71% | 39,800 | 218億9766万 | +5.5% |
| 09/17 | 900 | 908 | 895 | 908 | +0.83% | 67,800 | 222億7796万 | +7.84% |
| 09/16 | （IR情報）12:00 バリューＨＲ、株式会社インソースと研修ソリューションなど健康経営サービス拡充について業務提携 |
| 09/16 | 905 | 909 | 883 | 901 | -0.72% | 46,000 | 220億9394万 | +7.2% |
| 09/15 | 898 | 911 | 898 | 907 | -0.55% | 47,200 | 222億5342万 | +8.36% |
| 09/14 | 910 | 915 | 897 | 912 | +0.22% | 51,800 | 223億7610万 | +9.35% |
| 09/13 | 899 | 919 | 894 | 910 | +1.11% | 58,400 | 223億2703万 | +9.77% |
| 09/10 | 900 | 900 | 894 | 900 | +0.17% | 39,200 | 220億8168万 | +9.09% |
| 09/09 | 898 | 905 | 893 | 899 | -0.17% | 51,000 | 220億4487万 | +9.31% |
| 09/08 | 893 | 900 | 889 | 900 | +1.52% | 50,400 | 220億8168万 | +9.89% |
| 09/07 | 889 | 892 | 877 | 887 | +0.11% | 53,200 | 217億5045万 | +8.51% |
| 09/06 | 875 | 886 | 864 | 886 | +2.55% | 70,000 | 217億2591万 | +8.65% |
| 09/03 | 841 | 872 | 841 | 864 | +3.66% | 108,600 | 211億8614万 | +6.34% |
| 09/02 | 833 | 840 | 831 | 833 | -0.18% | 26,400 | 204億3782万 | +2.84% |
| 09/01 | 816 | 835 | 815 | 835 | +2.39% | 52,200 | 204億7462万 | +3.02% |
| 08/31 | 806 | 820 | 806 | 815 | +1.18% | 41,000 | 199億9618万 | +0.74% |
| 08/30 | 810 | 810 | 801 | 806 | +0.5% | 36,600 | 197億6310万 | -0.43% |
| 08/27 | 806 | 807 | 795 | 802 | -1.41% | 29,600 | 196億6496万 | -1.05% |
| 08/26 | 800 | 813 | 799 | 813 | +1.12% | 48,200 | 199億4711万 | +0.37% |
| 08/25 | 805 | 809 | 798 | 804 | +0.75% | 24,400 | 197億2630万 | -0.62% |
| 08/24 | 778 | 800 | 778 | 798 | +2.64% | 49,000 | 195億7908万 | -1.48% |
| 08/23 | 768 | 783 | 761 | 778 | +2.5% | 56,800 | 190億7425万 | -4.01% |
| 08/20 | 767 | 772 | 757 | 759 | -1.62% | 75,000 | 186億812万 | -6.59% |
| 08/19 | 782 | 784 | 771 | 771 | -2.03% | 41,600 | 189億1478万 | -5.4% |
| 08/18 | 787 | 792 | 778 | 787 | -1.01% | 49,800 | 193億731万 | -3.79% |
| 08/17 | 800 | 801 | 781 | 795 | -0.19% | 68,200 | 195億357万 | -2.93% |
| 08/16 | （IR情報）11:00 臨時株主総会招集のための基準日設定及び臨時株主総会招集に関するお知らせ |
| 08/16 | 826 | 837 | 790 | 797 | -4.95% | 127,200 | 195億4037万 | -2.87% |
| 08/13 | （IR情報）15:30 第三者割当による自己株式の処分に関するお知らせ |
| 08/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 08/13 | （IR情報）15:30 配当予想の修正(創立20周年記念配当)に関するお知らせ |
| 08/13 | （IR情報）15:30 2021年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/13 | 836 | 839 | 827 | 838 | +0.24% | 48,200 | 205億5848万 | +1.95% |
| 08/12 | 819 | 836 | 816 | 836 | +2.08% | 47,800 | 205億942万 | +1.58% |
| 08/11 | 809 | 822 | 808 | 819 | +1.36% | 38,600 | 200億9236万 | -0.61% |
| 08/10 | 829 | 835 | 805 | 808 | +0.69% | 92,800 | 198億2250万 | -1.94% |
| 08/06 | 818 | 830 | 800 | 803 | -1.89% | 90,600 | 196億8757万 | -2.85% |
| 08/05 | 838 | 839 | 818 | 818 | -2.04% | 33,200 | 200億6783万 | -1.09% |
| 08/04 | 840 | 841 | 830 | 835 | -0.48% | 39,800 | 204億8488万 | +0.85% |
| 08/03 | 835 | 842 | 830 | 839 | +1.02% | 25,200 | 205億8301万 | +1.33% |
| 08/02 | 819 | 831 | 816 | 831 | +1.4% | 26,400 | 203億7449万 | +0.42% |
| 07/30 | 813 | 820 | 813 | 819 | -0.67% | 13,400 | 200億9236万 | -1.09% |
| 07/29 | 818 | 825 | 811 | 825 | +1.6% | 18,000 | 202億2729万 | -0.54% |
| 07/28 | 825 | 825 | 811 | 812 | -0.98% | 15,400 | 199億836万 | -2.35% |
| 07/27 | 822 | 822 | 816 | 820 | +0.61% | 12,400 | 201億462万 | -1.62% |
| 07/26 | 830 | 830 | 812 | 815 | -1.03% | 12,400 | 199億8196万 | -2.46% |
| 07/21 | 818 | 824 | 814 | 823 | +3% | 38,000 | 201億6218万 | -1.79% |
| 07/20 | 800 | 809 | 798 | 799 | -1.6% | 29,200 | 195億7422万 | -4.77% |
| 07/19 | 809 | 815 | 803 | 812 | +0.37% | 26,600 | 198億9270万 | -3.56% |
| 07/16 | 803 | 820 | 798 | 809 | +0.68% | 28,400 | 198億1920万 | -4.26% |
| 07/15 | 835 | 835 | 804 | 804 | -2.96% | 62,000 | 196億8446万 | -5.14% |
| 07/14 | 844 | 844 | 828 | 828 | -1.9% | 16,200 | 202億8467万 | -2.7% |
| 07/13 | 840 | 849 | 840 | 844 | +0.66% | 25,800 | 206億7664万 | -0.94% |
| 07/12 | 828 | 840 | 828 | 839 | +2.32% | 22,200 | 205億4190万 | -1.58% |
| 07/09 | 806 | 824 | 806 | 820 | -0.18% | 44,400 | 200億7643万 | -3.7% |
| 07/08 | 839 | 843 | 821 | 821 | -2.55% | 45,800 | 201億1318万 | -3.64% |
| 07/07 | 855 | 860 | 840 | 843 | -2.49% | 31,200 | 206億3990万 | -1.23% |
| 07/06 | 844 | 865 | 843 | 864 | +2.43% | 35,200 | 211億6661万 | +1.41% |
| 07/05 | 843 | 853 | 840 | 844 | +0.12% | 21,000 | 206億6440万 | -0.88% |
| 07/02 | 834 | 843 | 834 | 843 | +1.08% | 23,200 | 206億3990万 | -1% |
| 07/01 | 840 | 845 | 833 | 834 | -0.83% | 29,200 | 204億1941万 | -1.94% |
| 06/30 | 829 | 844 | 829 | 841 | +0.96% | 24,800 | 205億9090万 | -1.12% |
| 06/29 | 830 | 835 | 825 | 833 | -0.6% | 19,000 | 203億9491万 | -1.94% |
| 06/28 | 836 | 838 | 823 | 838 | +0.72% | 47,600 | 205億1741万 | -1.35% |
| 06/25 | 847 | 847 | 831 | 832 | -1.07% | 34,200 | 203億7041万 | -1.95% |
| 06/24 | 853 | 854 | 835 | 841 | -1.81% | 43,000 | 205億9090万 | -0.77% |
| 06/23 | 871 | 872 | 854 | 856 | -2.39% | 34,600 | 209億7063万 | +1.18% |
| 06/22 | 888 | 888 | 864 | 877 | +1.92% | 34,000 | 214億8509万 | +4.03% |
| 06/21 | 859 | 874 | 856 | 861 | -0.52% | 49,600 | 210億3819万 | +2.32% |
| 06/18 | 875 | 886 | 865 | 865 | -0.97% | 33,400 | 211億4821万 | +3.1% |
| 06/17 | 857 | 883 | 857 | 874 | +1.98% | 50,800 | 213億5602万 | +4.36% |
| 06/16 | 883 | 888 | 847 | 857 | -1.95% | 44,400 | 209億4039万 | +2.7% |
| 06/15 | 884 | 893 | 872 | 874 | -0.68% | 48,200 | 213億5602万 | +5.11% |
| 06/14 | 896 | 901 | 880 | 880 | -0.17% | 44,000 | 215億271万 | +6.09% |
| 06/11 | 886 | 886 | 868 | 881 | 0% | 59,600 | 215億3939万 | +6.53% |
| 06/10 | 864 | 886 | 864 | 881 | +2.62% | 107,600 | 215億3939万 | +6.79% |
| 06/09 | 842 | 863 | 839 | 859 | +2.26% | 75,800 | 209億8929万 | +4.31% |
| 06/08 | 837 | 844 | 834 | 840 | +0.36% | 36,600 | 205億2476万 | +2.13% |
| 06/07 | 841 | 842 | 832 | 837 | 0% | 42,800 | 204億5142万 | +1.89% |
| 06/04 | 835 | 845 | 831 | 837 | +0.18% | 52,200 | 204億5142万 | +1.89% |
| 06/03 | 836 | 843 | 831 | 835 | -0.06% | 30,000 | 204億1474万 | +1.83% |
| 06/02 | 835 | 844 | 834 | 836 | +0.18% | 36,200 | 204億2697万 | +2.01% |
| 06/01 | 836 | 838 | 827 | 834 | +0.66% | 52,800 | 203億9029万 | +1.96% |
