| 2024 |
| 04/24 | 1,770 | 1,770 | 1,734 | 1,734 | +0.17% | 300 | 19億4162万 | -4.15% |
| 04/23 | 1,791 | 1,791 | 1,731 | 1,731 | -3.3% | 400 | 19億3826万 | -4.63% |
| 04/22 | 1,825 | 1,830 | 1,790 | 1,790 | +2.58% | 800 | 20億433万 | -1.76% |
| 04/16 | 1,745 | 1,745 | 1,745 | 1,745 | -0.85% | 100 | 19億5394万 | -4.44% |
| 04/15 | 1,760 | 1,760 | 1,760 | 1,760 | -2.22% | 100 | 19億7074万 | -3.93% |
| 04/12 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 1,300 | 20億1553万 | -2.17% |
| 04/11 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 19億9313万 | -3.63% |
| 04/10 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 700 | 19億9313万 | -4.15% |
| 04/09 | 1,780 | 1,780 | 1,740 | 1,780 | -2.2% | 1,400 | 19億9313万 | -4.51% |
| 04/08 | 1,740 | 1,820 | 1,740 | 1,820 | +2.25% | 200 | 20億3792万 | -2.67% |
| 04/03 | 1,822 | 1,822 | 1,780 | 1,780 | -6.41% | 500 | 19億9313万 | -4.97% |
| 04/02 | 1,880 | 1,947 | 1,880 | 1,902 | +5.67% | 500 | 21億2974万 | +1.39% |
| 04/01 | （IR情報）11:00 優良派遣事業者認定更新のお知らせ |
| 04/01 | 1,800 | 1,800 | 1,800 | 1,800 | -0.72% | 100 | 20億1553万 | -4% |
| 03/29 | 1,840 | 1,840 | 1,813 | 1,813 | -2% | 900 | 20億3008万 | -3.31% |
| 03/27 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 20億7151万 | -1.02% |
| 03/26 | 1,870 | 1,870 | 1,850 | 1,850 | -0.91% | 200 | 20億7151万 | -0.59% |
| 03/25 | 1,867 | 1,867 | 1,867 | 1,867 | +0.32% | 100 | 20億9055万 | +0.7% |
| 03/22 | （IR情報）16:45 経済産業省令和4年度補正「地域新成長産業創出促進事業費補助金(地域DX促進環境整備事業)地域DX支援活動型」における補助金確定額のお知らせ |
| 03/22 | 1,861 | 1,861 | 1,861 | 1,861 | +0.05% | 200 | 20億8383万 | +0.7% |
| 03/21 | （IR情報）10:00 iPresence株式会社への出資に関するお知らせ |
| 03/18 | 1,858 | 1,905 | 1,858 | 1,860 | +2.31% | 5,600 | 20億8271万 | +1.03% |
| 03/15 | 1,817 | 1,818 | 1,817 | 1,818 | +0.89% | 300 | 20億3568万 | -0.87% |
| 03/14 | 1,813 | 1,816 | 1,802 | 1,802 | -0.72% | 1,100 | 20億1777万 | -1.48% |
| 03/13 | 1,814 | 1,816 | 1,814 | 1,815 | +0.11% | 300 | 20億3232万 | -0.55% |
| 03/12 | 1,813 | 1,813 | 1,813 | 1,813 | -0.44% | 200 | 20億3008万 | -0.38% |
| 03/11 | 1,821 | 1,821 | 1,821 | 1,821 | -1.3% | 500 | 20億3904万 | +0.33% |
| 03/08 | 1,860 | 1,860 | 1,845 | 1,845 | -2.89% | 1,500 | 20億6592万 | +1.93% |
| 03/07 | 1,900 | 1,900 | 1,900 | 1,900 | +0.69% | 500 | 21億2750万 | +5.32% |
| 03/06 | 1,887 | 1,887 | 1,885 | 1,887 | -0.11% | 1,500 | 21億1294万 | +4.95% |
| 03/05 | 1,895 | 1,895 | 1,855 | 1,889 | -0.94% | 2,500 | 21億1518万 | +5.47% |
| 03/04 | 1,907 | 1,947 | 1,907 | 1,907 | -2.75% | 600 | 21億3534万 | +6.89% |
| 03/01 | 1,961 | 1,961 | 1,961 | 1,961 | -0.31% | 100 | 21億9581万 | +10.42% |
| 02/29 | （IR情報）10:00 マジェステ株式会社との中小企業への資金調達支援に関する事業連携のお知らせ |
| 02/29 | 1,975 | 1,986 | 1,900 | 1,967 | -2.86% | 10,300 | 22億252万 | +11.32% |
| 02/28 | 1,976 | 2,028 | 1,976 | 2,025 | +2.48% | 1,900 | 22億6747万 | +15.25% |
| 02/27 | 1,955 | 2,000 | 1,950 | 1,976 | +3.46% | 4,900 | 22億1260万 | +13.24% |
| 02/26 | 1,870 | 1,910 | 1,870 | 1,910 | 0% | 700 | 21億3870万 | +10.09% |
| 02/22 | 1,885 | 1,932 | 1,885 | 1,910 | +3.52% | 3,000 | 21億3870万 | +10.6% |
| 02/21 | 1,900 | 1,900 | 1,845 | 1,845 | -2.38% | 4,100 | 20億6592万 | +7.27% |
| 02/20 | 1,840 | 1,890 | 1,840 | 1,890 | +6.12% | 700 | 21億1630万 | +10.2% |
| 02/19 | 1,706 | 1,790 | 1,706 | 1,781 | +6.26% | 5,100 | 19億9425万 | +4.15% |
| 02/16 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 02/16 | 1,619 | 1,676 | 1,600 | 1,676 | +1.58% | 6,300 | 18億7668万 | -1.93% |
| 02/15 | 1,652 | 1,670 | 1,650 | 1,650 | -1.73% | 5,000 | 18億4757万 | -3.62% |
| 02/14 | （IR情報）16:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/14 | （IR情報）16:00 2024年9月期第1四半期決算補足説明資料 |
| 02/14 | 1,710 | 1,710 | 1,654 | 1,679 | -1.81% | 1,000 | 18億8004万 | -2.21% |
| 02/13 | 1,689 | 1,710 | 1,689 | 1,710 | +1.24% | 300 | 19億1475万 | -0.64% |
| 02/09 | 1,691 | 1,694 | 1,651 | 1,689 | -0.3% | 1,900 | 18億9124万 | -1.97% |
| 02/08 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 200 | 18億9683万 | -1.85% |
| 02/07 | 1,700 | 1,701 | 1,694 | 1,694 | +0.18% | 1,300 | 18億9683万 | -2.02% |
| 02/06 | 1,700 | 1,700 | 1,680 | 1,691 | +0.12% | 700 | 18億9348万 | -2.25% |
| 02/05 | 1,700 | 1,700 | 1,689 | 1,689 | +0.66% | 200 | 18億9124万 | -2.26% |
| 02/02 | 1,691 | 1,700 | 1,673 | 1,678 | -1.87% | 1,100 | 18億7892万 | -3.01% |
| 02/01 | 1,700 | 1,710 | 1,700 | 1,710 | +1.12% | 500 | 19億1475万 | -1.27% |
| 01/31 | 1,718 | 1,718 | 1,659 | 1,691 | -2.76% | 1,400 | 18億9348万 | -2.42% |
| 01/30 | 1,719 | 1,739 | 1,718 | 1,739 | +1.16% | 400 | 19億4722万 | +0.52% |
| 01/29 | 1,721 | 1,721 | 1,719 | 1,719 | 0% | 300 | 19億2483万 | -0.29% |
| 01/26 | 1,719 | 1,719 | 1,719 | 1,719 | 0% | 100 | 19億2483万 | -0.23% |
| 01/25 | 1,719 | 1,719 | 1,701 | 1,719 | 0% | 900 | 19億2483万 | -0.12% |
| 01/24 | 1,720 | 1,720 | 1,719 | 1,719 | 0% | 200 | 19億2483万 | -0.06% |
| 01/23 | 1,719 | 1,719 | 1,719 | 1,719 | 0% | 400 | 19億2483万 | -0.06% |
| 01/22 | 1,719 | 1,719 | 1,719 | 1,719 | -0.35% | 300 | 19億2483万 | -0.17% |
| 01/19 | 1,725 | 1,725 | 1,725 | 1,725 | -0.29% | 100 | 19億3155万 | +0.06% |
| 01/18 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 200 | 19億3715万 | +0.12% |
| 01/17 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/17 | 1,699 | 1,720 | 1,648 | 1,720 | -0.17% | 1,700 | 19億2595万 | -0.64% |
| 01/15 | 1,755 | 1,755 | 1,723 | 1,723 | -3.15% | 1,300 | 19億2931万 | -0.81% |
| 01/12 | 1,726 | 1,779 | 1,726 | 1,779 | +1.83% | 1,300 | 19億9201万 | +2.24% |
| 01/11 | 1,760 | 1,761 | 1,747 | 1,747 | +0.17% | 1,000 | 19億5618万 | +0.34% |
| 01/10 | 1,760 | 1,760 | 1,744 | 1,744 | -2.41% | 300 | 19億5282万 | +0.06% |
| 01/09 | 1,800 | 1,800 | 1,760 | 1,787 | +0.62% | 500 | 20億97万 | +2.64% |
| 01/05 | 1,766 | 1,776 | 1,766 | 1,776 | +1.49% | 300 | 19億8865万 | +2.19% |
| 01/04 | 1,738 | 1,750 | 1,738 | 1,750 | -1.57% | 300 | 19億5954万 | +0.63% |
| 2023 |
| 12/29 | 1,774 | 1,778 | 1,750 | 1,778 | +0.57% | 900 | 19億9089万 | +2.07% |
| 12/28 | （IR情報）11:00 事業計画及び成長可能性に関する事項 |
| 12/28 | 1,763 | 1,768 | 1,760 | 1,768 | +4% | 400 | 19億7970万 | +1.43% |
| 12/27 | 1,700 | 1,705 | 1,700 | 1,700 | +3.03% | 1,000 | 19億355万 | -2.97% |
| 12/26 | 1,738 | 1,769 | 1,650 | 1,650 | -5.06% | 21,400 | 18億4757万 | -6.41% |
| 12/25 | 1,738 | 1,738 | 1,738 | 1,738 | 0% | 300 | 19億4610万 | -2.08% |
| 12/22 | 1,723 | 1,744 | 1,672 | 1,738 | +1.05% | 12,700 | 19億4610万 | -2.58% |
| 12/21 | 1,630 | 1,720 | 1,621 | 1,720 | +5.52% | 21,200 | 19億2595万 | -4.02% |
| 12/20 | 1,579 | 1,650 | 1,579 | 1,630 | +2.45% | 1,200 | 18億2517万 | -9.65% |
| 12/19 | 1,647 | 1,647 | 1,572 | 1,591 | -5.35% | 7,600 | 17億8150万 | -12.49% |
| 12/18 | 1,651 | 1,681 | 1,641 | 1,681 | 0% | 4,400 | 18億8228万 | -8.29% |
| 12/15 | 1,726 | 1,726 | 1,657 | 1,681 | -0.3% | 700 | 18億8228万 | -8.89% |
| 12/14 | 1,705 | 1,706 | 1,682 | 1,686 | -2.54% | 3,600 | 18億8788万 | -9.16% |
| 12/13 | 1,733 | 1,733 | 1,701 | 1,730 | -1.76% | 1,300 | 19億3715万 | -7.34% |
| 12/12 | 1,768 | 1,777 | 1,711 | 1,761 | -0.9% | 1,900 | 19億7186万 | -6.18% |
| 12/11 | 1,770 | 1,778 | 1,770 | 1,777 | -1.82% | 600 | 19億8977万 | -5.78% |
| 12/08 | 1,810 | 1,811 | 1,810 | 1,810 | -0.55% | 500 | 20億2672万 | -4.64% |
| 12/07 | 1,783 | 1,820 | 1,783 | 1,820 | -1.62% | 2,300 | 20億3792万 | -4.51% |
| 12/05 | （IR情報）17:00 2023年9月期決算説明資料 |
| 12/05 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 2,100 | 20億7151万 | -3.34% |
| 12/01 | 1,810 | 1,810 | 1,810 | 1,810 | +0.06% | 100 | 20億2672万 | -5.58% |
| 11/30 | 1,800 | 1,809 | 1,785 | 1,809 | +1.4% | 800 | 20億2560万 | -5.93% |
| 11/29 | 1,700 | 1,790 | 1,700 | 1,784 | +4.88% | 3,100 | 19億9761万 | -7.52% |
| 11/28 | 1,718 | 1,729 | 1,700 | 1,701 | -0.93% | 1,200 | 19億467万 | -12.27% |
| 11/27 | 1,750 | 1,750 | 1,703 | 1,717 | -4.61% | 700 | 19億2259万 | -11.99% |
| 11/22 | （IR情報）10:00 起業家トーク&セッション「起業のガイダンス」セミナー開催のお知らせ |
| 11/22 | 1,831 | 1,831 | 1,705 | 1,800 | -1.15% | 7,200 | 20億1553万 | -8.3% |
| 11/21 | 1,776 | 1,821 | 1,776 | 1,821 | +0.44% | 800 | 20億3904万 | -7.66% |
| 11/20 | 1,932 | 1,956 | 1,752 | 1,813 | -8.06% | 7,100 | 20億3008万 | -8.53% |
| 11/17 | 1,934 | 1,972 | 1,934 | 1,972 | -0.1% | 200 | 22億812万 | -0.95% |
| 11/16 | （IR情報）10:00 経営戦略推進サービス「bizcre」のリニューアル及びサービス拡充のお知らせ |
| 11/16 | 1,974 | 1,974 | 1,974 | 1,974 | +0.2% | 100 | 22億1036万 | -1% |
| 11/15 | 1,931 | 1,970 | 1,920 | 1,970 | +0.82% | 1,100 | 22億588万 | -1.25% |
| 11/14 | （IR情報）16:00 2023年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）16:00 中期経営計画策定に関するお知らせ |
| 11/14 | 1,945 | 1,954 | 1,945 | 1,954 | +0.46% | 300 | 21億8797万 | -2.2% |
| 11/13 | 2,000 | 2,000 | 1,945 | 1,945 | -3.47% | 600 | 21億7789万 | -2.75% |
| 11/09 | 1,980 | 2,015 | 1,980 | 2,015 | +1.82% | 300 | 22億5627万 | +0.6% |
| 11/08 | 1,965 | 1,980 | 1,936 | 1,979 | +0.71% | 1,000 | 22億1596万 | -1.25% |
