| 2024 |
| 09/18 | 1,501 | 1,501 | 1,501 | 1,501 | -1.25% | 500 | 16億8072万 | -5.95% |
| 09/13 | 1,504 | 1,520 | 1,435 | 1,520 | -1.55% | 9,000 | 17億200万 | -5.59% |
| 09/12 | 1,505 | 1,544 | 1,500 | 1,544 | +2.93% | 700 | 17億2887万 | -4.93% |
| 09/11 | 10:00 ヘルスケア分野におけるカイテク株式会社との協業に関するお知らせ |
| 09/11 | 1,530 | 1,530 | 1,490 | 1,500 | -1.96% | 500 | 16億7961万 | -8.37% |
| 09/10 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | 17億1320万 | -7.38% |
| 09/09 | 1,530 | 1,530 | 1,450 | 1,530 | 0% | 1,800 | 17億1320万 | -8.11% |
| 09/06 | 1,500 | 1,530 | 1,500 | 1,530 | 0% | 1,500 | 17億1320万 | -8.87% |
| 08/29 | 1,546 | 1,546 | 1,498 | 1,530 | -1.03% | 4,200 | 17億1320万 | -9.57% |
| 08/28 | 1,546 | 1,546 | 1,546 | 1,546 | 0% | 200 | 17億3111万 | -9.27% |
| 08/27 | 1,560 | 1,590 | 1,546 | 1,546 | -2.46% | 5,200 | 17億3111万 | -9.8% |
| 08/23 | 10:00 東証IRムービー・スクエアでの事業説明動画公開のお知らせ |
| 08/23 | 1,547 | 1,587 | 1,547 | 1,585 | -0.13% | 300 | 17億7478万 | -8.12% |
| 08/22 | 1,607 | 1,607 | 1,527 | 1,587 | -0.81% | 600 | 17億7702万 | -8.37% |
| 08/21 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 700 | 17億9158万 | -8.05% |
| 08/20 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 200 | 17億9158万 | -8.41% |
| 08/19 | 1,540 | 1,580 | 1,500 | 1,580 | -2.47% | 900 | 17億6918万 | -9.82% |
| 08/15 | 1,580 | 1,653 | 1,580 | 1,620 | +1.25% | 700 | 18億1397万 | -7.85% |
| 08/14 | 1,600 | 1,600 | 1,600 | 1,600 | -0.68% | 1,700 | 17億9158万 | -9.3% |
| 08/13 | 1,615 | 1,615 | 1,611 | 1,611 | -0.25% | 200 | 18億390万 | -8.98% |
| 08/09 | 16:00 2024年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 08/09 | 16:00 2024年9月期第3四半期決算補足説明資料 |
| 08/09 | 1,552 | 1,615 | 1,528 | 1,615 | -2.06% | 30,200 | 18億838万 | -9.07% |
| 08/08 | 1,585 | 1,649 | 1,585 | 1,649 | +4.04% | 700 | 18億4645万 | -7.36% |
| 08/07 | 1,505 | 1,585 | 1,400 | 1,585 | 0% | 20,800 | 17億7478万 | -11.1% |
| 08/06 | 1,551 | 1,590 | 1,470 | 1,585 | -6.71% | 3,700 | 17億7478万 | -11.4% |
| 08/05 | 1,885 | 1,885 | 1,590 | 1,699 | -7.91% | 1,400 | 19億243万 | -5.4% |
| 07/24 | 1,845 | 1,845 | 1,845 | 1,845 | -1.23% | 100 | 20億6592万 | +2.67% |
| 07/23 | 1,860 | 1,868 | 1,839 | 1,868 | +1.14% | 400 | 20億9167万 | +4.18% |
| 07/22 | 1,847 | 1,847 | 1,847 | 1,847 | -0.7% | 200 | 20億6815万 | +3.36% |
| 07/12 | 1,853 | 1,860 | 1,853 | 1,860 | -0.53% | 500 | 20億8271万 | +4.2% |
| 07/11 | 1,830 | 1,870 | 1,830 | 1,870 | 0% | 900 | 20億9391万 | +5% |
| 07/10 | 1,950 | 1,950 | 1,870 | 1,870 | 0% | 900 | 20億9391万 | +5.35% |
| 07/09 | 1,871 | 1,871 | 1,870 | 1,870 | -1.01% | 300 | 20億9391万 | +5.77% |
| 07/05 | 1,889 | 1,889 | 1,889 | 1,889 | +2.05% | 100 | 21億1518万 | +7.15% |
| 07/03 | 10:00 静岡県「令和６年度ウェルビーイング産業創出支援業務」におけるウェルビーイング産業の創出・事業化支援開始のお知らせ |
| 07/03 | 1,891 | 1,891 | 1,851 | 1,851 | +2.21% | 200 | 20億7263万 | +5.41% |
| 07/02 | 1,816 | 1,816 | 1,811 | 1,811 | -0.22% | 700 | 20億2784万 | +3.37% |
| 07/01 | 13:30 経済産業省「リスキリングを通じたキャリアアップ支援事業」採択のお知らせ |
| 07/01 | 1,815 | 1,815 | 1,815 | 1,815 | +0.39% | 100 | 20億3232万 | +3.66% |
| 06/28 | 10:00 株式会社Lean on Meへの出資に関するお知らせ |
| 06/28 | 1,788 | 1,808 | 1,788 | 1,808 | +1.86% | 1,300 | 20億2448万 | +3.43% |
| 06/27 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 200 | 19億8753万 | +1.66% |
| 06/25 | 1,766 | 1,776 | 1,766 | 1,775 | +0.57% | 400 | 19億8753万 | +1.6% |
| 06/24 | 1,741 | 1,765 | 1,735 | 1,765 | +1.73% | 20,600 | 19億7634万 | +1.03% |
| 06/21 | 1,723 | 1,735 | 1,723 | 1,735 | +0.41% | 2,600 | 19億4274万 | -0.74% |
| 06/20 | 1,758 | 1,758 | 1,718 | 1,728 | -2.1% | 800 | 19億3491万 | -1.26% |
| 06/19 | 1,766 | 1,766 | 1,764 | 1,765 | +0.11% | 4,200 | 19億7634万 | +0.68% |
| 06/18 | 1,763 | 1,763 | 1,763 | 1,763 | 0% | 1,800 | 19億7410万 | +0.51% |
| 06/14 | 1,683 | 1,763 | 1,683 | 1,763 | +2.5% | 300 | 19億7410万 | +0.23% |
| 06/13 | 1,719 | 1,720 | 1,679 | 1,720 | +0.06% | 1,400 | 19億2595万 | -2.33% |
| 06/06 | 1,679 | 1,719 | 1,679 | 1,719 | 0% | 200 | 19億2483万 | -2.61% |
| 06/03 | 1,799 | 1,799 | 1,719 | 1,719 | -2.33% | 300 | 19億2483万 | -2.88% |
| 05/31 | 1,760 | 1,760 | 1,760 | 1,760 | +1.73% | 300 | 19億7074万 | -0.85% |
| 05/30 | 1,724 | 1,730 | 1,687 | 1,730 | -0.8% | 900 | 19億3715万 | -2.75% |
| 05/29 | 17:00 2024年9月期第2四半期決算説明資料 |
| 05/27 | 1,745 | 1,745 | 1,705 | 1,744 | +0.52% | 1,300 | 19億5282万 | -2.3% |
| 05/23 | 1,735 | 1,735 | 1,735 | 1,735 | -2.25% | 200 | 19億4274万 | -3.02% |
| 05/22 | 1,772 | 1,775 | 1,772 | 1,775 | +0.11% | 700 | 19億8753万 | -1% |
| 05/15 | 16:00 2024年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 05/13 | 1,773 | 1,773 | 1,773 | 1,773 | +3.99% | 200 | 19億8529万 | -1.17% |
| 05/10 | 1,780 | 1,780 | 1,705 | 1,705 | +0.29% | 300 | 19億915万 | -5.01% |
| 05/01 | 1,700 | 1,700 | 1,660 | 1,700 | -2.3% | 600 | 19億355万 | -5.56% |
| 04/25 | 1,740 | 1,740 | 1,740 | 1,740 | +0.35% | 100 | 19億4834万 | -3.55% |
| 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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% |
