| 2026 |
| 03/06 | 1,645 | 1,661 | 1,645 | 1,661 | -1.42% | 600 | 47億3551万 | +1.96% |
| 03/05 | 1,685 | 1,685 | 1,655 | 1,685 | +2.12% | 2,500 | 48億393万 | +3.63% |
| 03/04 | 1,686 | 1,689 | 1,650 | 1,650 | -2.31% | 4,900 | 47億415万 | +1.66% |
| 03/03 | 1,684 | 1,689 | 1,684 | 1,689 | +0.3% | 1,200 | 48億1533万 | +4.19% |
| 03/02 | 1,690 | 1,708 | 1,680 | 1,684 | -0.59% | 1,700 | 48億108万 | +4.08% |
| 02/27 | 1,699 | 1,699 | 1,653 | 1,694 | +0.83% | 2,900 | 48億2959万 | +4.96% |
| 02/26 | 1,680 | 1,700 | 1,660 | 1,680 | +0.3% | 5,200 | 47億8968万 | +4.35% |
| 02/25 | 1,666 | 1,675 | 1,650 | 1,675 | +1.52% | 1,700 | 47億7542万 | +4.23% |
| 02/24 | 1,628 | 1,688 | 1,625 | 1,650 | +1.35% | 5,600 | 47億415万 | +2.93% |
| 02/20 | 1,621 | 1,628 | 1,618 | 1,628 | +0.74% | 1,000 | 46億4142万 | +1.69% |
| 02/19 | 1,618 | 1,625 | 1,611 | 1,616 | -0.12% | 1,700 | 46億721万 | +1% |
| 02/18 | 1,619 | 1,628 | 1,609 | 1,618 | +0.19% | 2,400 | 46億1291万 | +1.19% |
| 02/17 | 1,618 | 1,629 | 1,606 | 1,615 | -0.55% | 2,700 | 46億436万 | +1.06% |
| 02/16 | 1,626 | 1,649 | 1,623 | 1,624 | +1.95% | 6,300 | 46億3002万 | +1.69% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,593 | 1,593 | 1,593 | 1,593 | -0.31% | 700 | 45億4164万 | -0.19% |
| 02/12 | 1,619 | 1,619 | 1,596 | 1,598 | -0.19% | 3,000 | 45億5589万 | +0.13% |
| 02/10 | 1,597 | 1,601 | 1,595 | 1,601 | +0.31% | 1,800 | 45億6445万 | +0.31% |
| 02/09 | 1,609 | 1,609 | 1,596 | 1,596 | -0.68% | 1,300 | 45億5019万 | 0% |
| 02/06 | 1,590 | 1,607 | 1,590 | 1,607 | +0.63% | 1,300 | 45億8155万 | +0.69% |
| 02/05 | 1,590 | 1,606 | 1,590 | 1,597 | +0.13% | 1,200 | 45億5304万 | +0.13% |
| 02/04 | 1,590 | 1,601 | 1,590 | 1,595 | +0.25% | 900 | 45億4734万 | 0% |
| 02/03 | 1,603 | 1,603 | 1,591 | 1,591 | 0% | 800 | 45億3594万 | -0.25% |
| 02/02 | （IR情報）15:30 高度外国人材紹介事業を展開する株式会社オリジネーターの株式取得（完全子会社化）完了に関するお知らせ |
| 02/02 | 1,594 | 1,600 | 1,586 | 1,591 | -0.25% | 3,300 | 45億3594万 | -0.25% |
| 01/30 | 1,595 | 1,603 | 1,595 | 1,595 | -0.13% | 1,100 | 45億4734万 | 0% |
| 01/29 | 1,600 | 1,600 | 1,592 | 1,597 | +0.44% | 1,400 | 45億5304万 | +0.19% |
| 01/28 | 1,594 | 1,600 | 1,590 | 1,590 | -0.63% | 2,600 | 45億3309万 | -0.25% |
| 01/27 | 1,600 | 1,600 | 1,593 | 1,600 | 0% | 500 | 45億6160万 | +0.44% |
| 01/26 | 1,603 | 1,609 | 1,587 | 1,600 | -0.56% | 2,800 | 45億6160万 | +0.5% |
| 01/23 | 1,600 | 1,609 | 1,591 | 1,609 | +0.63% | 2,700 | 45億8725万 | +1.13% |
| 01/22 | 1,588 | 1,599 | 1,588 | 1,599 | +0.44% | 600 | 45億5874万 | +0.57% |
| 01/21 | 1,595 | 1,595 | 1,589 | 1,592 | -0.06% | 1,200 | 45億3879万 | +0.13% |
| 01/20 | 1,590 | 1,602 | 1,590 | 1,593 | +0.19% | 1,700 | 45億4164万 | +0.19% |
| 01/19 | 1,600 | 1,600 | 1,588 | 1,590 | -0.44% | 3,700 | 45億3309万 | 0% |
| 01/16 | 1,595 | 1,608 | 1,595 | 1,597 | +0.38% | 4,300 | 45億5304万 | +0.44% |
| 01/15 | 1,592 | 1,612 | 1,590 | 1,591 | -0.56% | 6,800 | 45億3594万 | +0.06% |
| 01/14 | 1,590 | 1,603 | 1,590 | 1,600 | +0.63% | 2,100 | 45億6160万 | +0.63% |
| 01/13 | 1,598 | 1,598 | 1,590 | 1,590 | +0.32% | 2,000 | 45億3309万 | +0.06% |
| 01/09 | 1,597 | 1,597 | 1,585 | 1,585 | -0.5% | 1,500 | 45億1883万 | -0.31% |
| 01/08 | 1,600 | 1,600 | 1,590 | 1,593 | -0.44% | 2,300 | 45億4164万 | +0.25% |
| 01/07 | 1,602 | 1,602 | 1,600 | 1,600 | -0.31% | 2,300 | 45億6160万 | +0.69% |
| 01/06 | 1,604 | 1,606 | 1,592 | 1,605 | +0.06% | 3,000 | 45億7585万 | +1.01% |
| 01/05 | 1,601 | 1,604 | 1,585 | 1,604 | +1.07% | 2,800 | 45億7300万 | +1.01% |
| 2025 |
| 12/30 | 1,598 | 1,598 | 1,587 | 1,587 | -0.13% | 1,800 | 45億2453万 | -0.06% |
| 12/29 | 1,604 | 1,604 | 1,588 | 1,589 | +0.19% | 2,100 | 45億3023万 | +0.06% |
| 12/26 | 1,588 | 1,590 | 1,573 | 1,586 | -0.81% | 2,300 | 45億2168万 | -0.13% |
| 12/25 | 1,610 | 1,610 | 1,593 | 1,599 | -0.06% | 4,400 | 45億5874万 | +0.69% |
| 12/24 | 1,602 | 1,607 | 1,590 | 1,600 | +1.07% | 9,300 | 45億6160万 | +0.82% |
| 12/23 | （IR情報）15:30 当社グループの高度外国人材紹介事業が東京都の成長促進支援事業「Next Edge Tokyo」に採択されました |
| 12/23 | 1,576 | 1,586 | 1,560 | 1,583 | +0.51% | 3,400 | 45億1313万 | -0.25% |
| 12/22 | 1,587 | 1,605 | 1,575 | 1,575 | -0.69% | 5,700 | 44億9032万 | -0.76% |
| 12/19 | 1,596 | 1,596 | 1,580 | 1,586 | +0.63% | 3,100 | 45億2168万 | 0% |
| 12/18 | 1,572 | 1,576 | 1,572 | 1,576 | -0.38% | 600 | 44億9317万 | -0.57% |
| 12/17 | 1,574 | 1,582 | 1,550 | 1,582 | +0.44% | 1,700 | 45億1028万 | 0% |
| 12/16 | 1,586 | 1,589 | 1,556 | 1,575 | -0.25% | 1,800 | 44億9032万 | -0.19% |
| 12/15 | 1,599 | 1,599 | 1,549 | 1,579 | -1% | 9,900 | 45億172万 | +0.32% |
| 12/12 | 1,605 | 1,605 | 1,591 | 1,595 | -0.25% | 3,100 | 45億4734万 | +1.59% |
| 12/11 | 1,599 | 1,599 | 1,590 | 1,599 | +1.14% | 700 | 45億5874万 | +2.11% |
| 12/10 | 1,587 | 1,596 | 1,581 | 1,581 | -0.38% | 1,800 | 45億743万 | +1.22% |
| 12/09 | 1,598 | 1,599 | 1,587 | 1,587 | -0.75% | 1,300 | 45億2453万 | +1.86% |
| 12/08 | 1,599 | 1,599 | 1,579 | 1,599 | -0.25% | 2,600 | 45億5874万 | +2.9% |
| 12/05 | 1,560 | 1,603 | 1,560 | 1,603 | +1.65% | 2,200 | 45億7015万 | +3.42% |
| 12/04 | 1,605 | 1,605 | 1,572 | 1,577 | -1.5% | 2,000 | 44億9602万 | +2.01% |
| 12/03 | 1,597 | 1,601 | 1,590 | 1,601 | +1.97% | 4,400 | 45億6445万 | +3.76% |
| 12/02 | （IR情報）15:30 札幌営業所開設のお知らせ |
| 12/02 | 1,590 | 1,590 | 1,561 | 1,570 | -1.2% | 3,400 | 44億7607万 | +2.01% |
| 12/01 | 1,590 | 1,593 | 1,589 | 1,589 | 0% | 800 | 45億3023万 | +3.45% |
| 11/28 | 1,597 | 1,597 | 1,589 | 1,589 | 0% | 1,400 | 45億3023万 | +3.59% |
| 11/27 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料(質疑応答集) |
| 11/27 | 1,599 | 1,600 | 1,589 | 1,589 | -0.38% | 2,700 | 45億3023万 | +3.86% |
| 11/26 | （IR情報）15:30 株式会社オリジネーターの株式の取得（子会社化）に関するお知らせ |
| 11/26 | 1,600 | 1,600 | 1,595 | 1,595 | -0.19% | 2,000 | 45億4734万 | +4.45% |
| 11/25 | （IR情報）15:30 出資先企業（株式会社スタートライン）の東京証券取引所グロース市場への 新規上場承認に関するお知らせ |
| 11/25 | 1,595 | 1,598 | 1,587 | 1,598 | +0.31% | 2,700 | 45億5589万 | +4.99% |
| 11/21 | 1,597 | 1,599 | 1,593 | 1,593 | +0.82% | 3,100 | 45億4164万 | +5.01% |
| 11/20 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/20 | 1,577 | 1,580 | 1,577 | 1,580 | +0.25% | 900 | 45億458万 | +4.57% |
| 11/19 | 1,580 | 1,582 | 1,576 | 1,576 | -0.69% | 2,900 | 44億9317万 | +4.72% |
| 11/18 | 1,583 | 1,588 | 1,580 | 1,587 | -0.5% | 3,600 | 45億2453万 | +5.73% |
| 11/17 | 1,597 | 1,600 | 1,581 | 1,595 | +2.44% | 8,500 | 45億4734万 | +6.48% |
| 11/14 | 1,546 | 1,577 | 1,546 | 1,557 | +0.13% | 3,900 | 44億3900万 | +4.22% |
| 11/13 | 1,555 | 1,577 | 1,535 | 1,555 | +3.94% | 24,200 | 44億3330万 | +4.22% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/12 | （IR情報）16:00 株主優待制度の変更(拡充)に関するお知らせ |
| 11/12 | 1,490 | 1,518 | 1,478 | 1,496 | +0.4% | 3,400 | 42億6509万 | +0.47% |
| 11/11 | 1,477 | 1,498 | 1,476 | 1,490 | +0.88% | 1,800 | 42億4799万 | 0% |
| 11/10 | 1,477 | 1,477 | 1,477 | 1,477 | 0% | 100 | 42億1092万 | -0.87% |
| 11/07 | 1,480 | 1,480 | 1,477 | 1,477 | -0.2% | 200 | 42億1092万 | -1.07% |
| 11/06 | 1,499 | 1,501 | 1,480 | 1,480 | -1.27% | 800 | 42億1948万 | -1.07% |
| 11/05 | 1,499 | 1,499 | 1,477 | 1,499 | +0.87% | 1,300 | 42億7364万 | +0.07% |
| 11/04 | 1,481 | 1,493 | 1,481 | 1,486 | -0.6% | 600 | 42億3658万 | -1% |
| 10/31 | 1,495 | 1,495 | 1,495 | 1,495 | +0.13% | 200 | 42億6224万 | -0.6% |
| 10/29 | 1,493 | 1,493 | 1,493 | 1,493 | -0.6% | 100 | 42億5654万 | -0.93% |
| 10/28 | 1,516 | 1,516 | 1,502 | 1,502 | -0.92% | 900 | 42億8220万 | -0.4% |
| 10/27 | 1,490 | 1,528 | 1,490 | 1,516 | +1.95% | 6,500 | 43億2211万 | +0.4% |
| 10/24 | 1,467 | 1,487 | 1,467 | 1,487 | -1.33% | 200 | 42億3943万 | -1.52% |
| 10/23 | 1,519 | 1,519 | 1,507 | 1,507 | -1.44% | 200 | 42億9645万 | -0.33% |
| 10/22 | 1,536 | 1,536 | 1,505 | 1,529 | +1.8% | 2,000 | 43億5917万 | +1.06% |
| 10/21 | 1,499 | 1,527 | 1,499 | 1,502 | +0.47% | 2,200 | 42億7919万 | -0.79% |
| 10/20 | 1,477 | 1,538 | 1,455 | 1,495 | +1.22% | 3,400 | 42億5925万 | -1.39% |
| 10/17 | 1,473 | 1,478 | 1,448 | 1,477 | +0.27% | 2,700 | 42億797万 | -2.76% |
| 10/16 | 1,473 | 1,474 | 1,473 | 1,473 | +2.08% | 1,300 | 41億9657万 | -3.09% |
| 10/15 | 1,425 | 1,443 | 1,425 | 1,443 | +0.28% | 1,000 | 41億1110万 | -5.25% |
| 10/14 | 1,450 | 1,510 | 1,415 | 1,439 | -2.77% | 6,500 | 40億9971万 | -5.7% |
| 10/10 | 1,484 | 1,484 | 1,480 | 1,480 | -1.14% | 1,700 | 42億1652万 | -3.2% |
| 10/09 | 1,503 | 1,509 | 1,497 | 1,497 | -0.33% | 1,300 | 42億6495万 | -2.22% |
| 10/08 | 1,503 | 1,539 | 1,501 | 1,502 | +0.27% | 2,200 | 42億7919万 | -1.96% |
| 10/07 | 1,495 | 1,513 | 1,495 | 1,498 | +0.94% | 400 | 42億6780万 | -2.22% |
| 10/06 | 1,482 | 1,510 | 1,482 | 1,484 | -1.72% | 1,400 | 42億2791万 | -3.2% |
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。
