| 2024 |
| 04/24 | 396 | 402 | 394 | 401 | +1.52% | 871,600 | 6282億1225万 | -0.25% |
| 04/23 | 395 | 397 | 393 | 395 | +0.25% | 604,500 | 6188億1256万 | -1.5% |
| 04/22 | 398 | 399 | 393 | 394 | +0.51% | 784,800 | 6172億4595万 | -1.75% |
| 04/19 | 399 | 400 | 388 | 392 | -1.75% | 1,335,500 | 6141億1272万 | -2.24% |
| 04/18 | 395 | 401 | 393 | 399 | +0.76% | 745,800 | 6250億7902万 | -0.5% |
| 04/17 | 403 | 403 | 395 | 396 | -1.49% | 1,307,800 | 6203億7918万 | -1.25% |
| 04/16 | 412 | 414 | 401 | 402 | -3.6% | 1,687,300 | 6297億7886万 | +0.25% |
| 04/15 | 412 | 417 | 405 | 417 | +0.24% | 1,309,700 | 6532億7807万 | +4.25% |
| 04/12 | 410 | 417 | 406 | 416 | +1.96% | 1,497,100 | 6517億1146万 | +4.26% |
| 04/11 | 406 | 410 | 400 | 408 | -0.73% | 1,421,300 | 6391億7855万 | +2.51% |
| 04/10 | 416 | 417 | 407 | 411 | -1.2% | 1,363,500 | 6438億7839万 | +3.53% |
| 04/09 | 402 | 417 | 402 | 416 | +3.74% | 2,380,100 | 6517億1146万 | +5.05% |
| 04/08 | 401 | 402 | 398 | 401 | +1.01% | 1,132,200 | 6282億1225万 | +1.78% |
| 04/05 | 395 | 399 | 392 | 397 | -0.5% | 1,370,000 | 6219億4579万 | +1.02% |
| 04/04 | 395 | 402 | 393 | 399 | +1.79% | 1,507,100 | 6250億7902万 | +1.79% |
| 04/03 | 390 | 394 | 388 | 392 | +0.26% | 1,230,200 | 6141億1272万 | +0.26% |
| 04/02 | 397 | 397 | 388 | 391 | -0.76% | 1,170,800 | 6125億4611万 | 0% |
| 04/01 | 406 | 406 | 393 | 394 | -2.23% | 1,071,000 | 6172億4595万 | +0.77% |
| 03/29 | 400 | 406 | 398 | 403 | +0.25% | 1,079,300 | 6313億4548万 | +3.33% |
| 03/28 | 402 | 403 | 395 | 402 | -1.47% | 1,745,200 | 6297億7886万 | +3.08% |
| 03/27 | 402 | 410 | 401 | 408 | +2% | 1,756,900 | 6391億7855万 | +4.62% |
| 03/26 | 399 | 402 | 397 | 400 | +0.25% | 640,000 | 6266億4563万 | +2.83% |
| 03/25 | 407 | 407 | 399 | 399 | -1.48% | 1,080,000 | 6250億7902万 | +2.57% |
| 03/22 | （IR情報）15:30 ３年連続「ハタラクエール2024」で優良福利厚生法人を受賞 |
| 03/22 | 404 | 406 | 400 | 405 | +0.75% | 970,900 | 6344億7870万 | +4.11% |
| 03/21 | 405 | 407 | 399 | 402 | +1.01% | 1,750,600 | 6297億7886万 | +3.61% |
| 03/19 | 391 | 403 | 390 | 398 | +1.53% | 1,841,000 | 6235億1241万 | +2.58% |
| 03/18 | 395 | 398 | 389 | 392 | -0.25% | 1,339,900 | 6141億1272万 | +1.29% |
| 03/15 | 389 | 393 | 387 | 393 | +1.03% | 1,607,200 | 6156億7934万 | +1.81% |
| 03/14 | 386 | 389 | 384 | 389 | +0.52% | 1,274,600 | 6094億1288万 | +1.04% |
| 03/13 | 393 | 393 | 385 | 387 | -1.28% | 1,493,900 | 6062億7965万 | +0.78% |
| 03/12 | 384 | 392 | 382 | 392 | +1.29% | 1,273,500 | 6141億1272万 | +2.08% |
| 03/11 | 388 | 392 | 383 | 387 | -1.28% | 1,636,400 | 6062億7965万 | +1.04% |
| 03/08 | 388 | 394 | 384 | 392 | +0.51% | 1,261,900 | 6141億1272万 | +2.35% |
| 03/07 | 388 | 393 | 387 | 390 | +1.3% | 1,620,800 | 6109億7949万 | +1.83% |
| 03/06 | 393 | 396 | 381 | 385 | -1.28% | 2,502,500 | 6031億4642万 | +0.79% |
| 03/05 | 373 | 393 | 372 | 390 | +4.56% | 3,172,900 | 6109億7949万 | +2.36% |
| 03/04 | 374 | 376 | 368 | 373 | -0.27% | 2,188,700 | 5843億4705万 | -2.1% |
| 03/01 | 373 | 378 | 373 | 374 | +0.54% | 1,423,400 | 5859億1367万 | -1.84% |
| 02/29 | 380 | 388 | 372 | 372 | -1.33% | 14,386,300 | 5827億8044万 | -2.11% |
| 02/28 | 380 | 385 | 377 | 377 | -0.53% | 2,187,800 | 5906億1351万 | -1.05% |
| 02/27 | 386 | 387 | 379 | 379 | -1.81% | 2,616,600 | 5937億4674万 | -0.26% |
| 02/26 | 390 | 395 | 385 | 386 | +0.52% | 1,508,000 | 6047億1304万 | +1.58% |
| 02/22 | （IR情報）15:30 第85回国内公募無担保普通社債発行に関するお知らせ |
| 02/22 | 393 | 395 | 384 | 384 | -1.29% | 1,853,300 | 6015億7981万 | +1.32% |
| 02/21 | 400 | 401 | 388 | 389 | -2.26% | 1,945,000 | 6094億1288万 | +2.91% |
| 02/20 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 02/20 | 406 | 406 | 398 | 398 | -1.49% | 2,496,500 | 6235億1241万 | +5.57% |
| 02/19 | 398 | 406 | 397 | 404 | +3.06% | 2,588,100 | 6329億1209万 | +7.73% |
| 02/16 | 392 | 398 | 389 | 392 | +1.55% | 2,341,500 | 6141億1272万 | +4.81% |
| 02/15 | 397 | 400 | 385 | 386 | -2.28% | 3,089,500 | 6047億1304万 | +3.49% |
| 02/14 | 386 | 396 | 384 | 395 | +2.33% | 3,313,900 | 6188億1256万 | +6.47% |
| 02/13 | 379 | 390 | 376 | 386 | +2.39% | 3,878,900 | 6047億1304万 | +4.32% |
| 02/09 | 370 | 377 | 367 | 377 | +1.89% | 2,461,900 | 5906億1351万 | +2.17% |
| 02/08 | 365 | 373 | 362 | 370 | +1.93% | 2,515,000 | 5796億4721万 | +0.54% |
| 02/07 | 372 | 372 | 359 | 363 | -3.71% | 3,966,800 | 5686億8091万 | -1.09% |
| 02/06 | 380 | 380 | 376 | 377 | -1.05% | 1,192,200 | 5906億1351万 | +3.01% |
| 02/05 | 382 | 382 | 377 | 381 | +0.26% | 1,566,000 | 5968億7997万 | +4.38% |
| 02/02 | 379 | 382 | 376 | 380 | +1.06% | 1,413,800 | 5953億1335万 | +4.4% |
| 02/01 | 372 | 377 | 365 | 376 | -1.05% | 2,125,000 | 5890億4690万 | +3.87% |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 374 | 380 | 372 | 380 | +1.33% | 1,621,700 | 5953億1335万 | +5.26% |
| 01/30 | 375 | 381 | 374 | 375 | +0.54% | 2,254,200 | 5874億8028万 | +4.46% |
| 01/29 | 372 | 376 | 371 | 373 | +0.81% | 1,059,100 | 5843億4705万 | +4.19% |
| 01/26 | 368 | 375 | 367 | 370 | 0% | 1,362,900 | 5796億4721万 | +3.64% |
| 01/25 | 371 | 373 | 368 | 370 | -0.54% | 1,119,700 | 5796億4721万 | +3.93% |
| 01/24 | 376 | 376 | 369 | 372 | -1.06% | 1,239,100 | 5827億8044万 | +4.79% |
| 01/23 | 370 | 378 | 370 | 376 | +2.17% | 2,059,900 | 5890億4690万 | +6.52% |
| 01/22 | 361 | 368 | 361 | 368 | +1.94% | 749,900 | 5765億1398万 | +4.55% |
| 01/19 | 363 | 363 | 359 | 361 | +0.28% | 716,600 | 5655億4768万 | +2.85% |
| 01/18 | 363 | 363 | 359 | 360 | -1.1% | 1,051,400 | 5639億8107万 | +2.86% |
| 01/17 | 367 | 371 | 364 | 364 | 0% | 1,637,000 | 5702億4753万 | +4.3% |
| 01/16 | 369 | 369 | 364 | 364 | -0.82% | 1,093,300 | 5702億4753万 | +4.3% |
| 01/15 | 361 | 372 | 361 | 367 | +1.66% | 2,398,500 | 5749億4737万 | +5.46% |
| 01/12 | 362 | 363 | 358 | 361 | 0% | 1,153,800 | 5655億4768万 | +4.03% |
| 01/11 | 357 | 363 | 357 | 361 | +1.69% | 1,996,500 | 5655億4768万 | +4.34% |
| 01/10 | 357 | 358 | 353 | 355 | -0.56% | 929,500 | 5561億4800万 | +2.6% |
| 01/09 | 357 | 360 | 352 | 357 | +0.28% | 1,256,500 | 5592億8123万 | +3.18% |
| 01/05 | 355 | 357 | 353 | 356 | +0.85% | 952,900 | 5577億1461万 | +3.19% |
| 01/04 | 352 | 354 | 349 | 353 | +0.28% | 1,527,000 | 5530億1477万 | +2.32% |
| 2023 |
| 12/29 | 350 | 355 | 350 | 352 | +0.86% | 1,431,100 | 5514億4816万 | +2.33% |
| 12/28 | 345 | 351 | 343 | 349 | +0.87% | 1,402,700 | 5467億4832万 | +1.75% |
| 12/27 | 343 | 346 | 343 | 346 | +1.17% | 1,051,100 | 5420億4847万 | +0.87% |
| 12/26 | 342 | 343 | 341 | 342 | +0.29% | 831,100 | 5357億8202万 | -0.29% |
| 12/25 | 343 | 344 | 341 | 341 | -0.58% | 524,600 | 5342億1540万 | -0.58% |
| 12/22 | 341 | 344 | 340 | 343 | +0.59% | 1,416,600 | 5373億4863万 | 0% |
| 12/21 | 344 | 344 | 340 | 341 | -1.16% | 945,700 | 5342億1540万 | -0.29% |
| 12/20 | 343 | 347 | 342 | 345 | +0.88% | 1,556,200 | 5404億8186万 | +0.88% |
| 12/19 | 343 | 343 | 337 | 342 | -0.29% | 1,394,900 | 5357億8202万 | 0% |
| 12/18 | 345 | 345 | 339 | 343 | -0.87% | 1,212,700 | 5373億4863万 | +0.29% |
| 12/15 | 344 | 347 | 342 | 346 | +1.17% | 2,209,600 | 5420億4847万 | +1.17% |
| 12/14 | 346 | 347 | 340 | 342 | -1.16% | 1,273,000 | 5357億8202万 | 0% |
| 12/13 | 344 | 347 | 344 | 346 | +1.17% | 1,800,800 | 5420億4847万 | +1.17% |
| 12/12 | 339 | 343 | 339 | 342 | +1.18% | 1,169,700 | 5357億8202万 | 0% |
| 12/11 | 340 | 342 | 337 | 338 | -0.59% | 1,547,400 | 5295億1556万 | -1.46% |
| 12/08 | 344 | 346 | 338 | 340 | -1.73% | 1,771,400 | 5326億4879万 | -1.16% |
| 12/07 | 343 | 347 | 342 | 346 | +0.29% | 1,346,700 | 5420億4847万 | +0.58% |
| 12/06 | 343 | 347 | 342 | 345 | +0.88% | 1,586,500 | 5404億8186万 | +0.29% |
| 12/05 | 345 | 350 | 342 | 342 | -1.16% | 1,606,400 | 5357億8202万 | -0.87% |
| 12/04 | 349 | 349 | 344 | 346 | -1.14% | 1,285,500 | 5420億4847万 | +0.29% |
| 12/01 | 353 | 353 | 347 | 350 | +0.29% | 1,661,200 | 5483億1493万 | +1.45% |
| 11/30 | 344 | 349 | 344 | 349 | +1.16% | 1,632,100 | 5467億4832万 | +1.16% |
| 11/29 | 339 | 347 | 338 | 345 | +1.17% | 2,356,700 | 5404億8186万 | 0% |
| 11/28 | 339 | 341 | 336 | 341 | +0.89% | 1,622,100 | 5342億1540万 | -1.45% |
