| 2024 |
| 04/18 | 797 | 849 | 791 | 825 | +3.25% | 74,700 | 83億3852万 | -4.95% |
| 04/17 | 821 | 821 | 788 | 799 | -3.5% | 128,300 | 80億7573万 | -7.95% |
| 04/16 | 817 | 830 | 816 | 828 | +0.98% | 42,200 | 83億6884万 | -4.72% |
| 04/16 | （空売り報告）Nomura International plc 79,500株（0.78%）-0.02% |
| 04/15 | 845 | 855 | 815 | 820 | -4.65% | 129,400 | 82億8798万 | -5.42% |
| 04/12 | 873 | 880 | 847 | 860 | -1.26% | 71,300 | 86億9227万 | -0.81% |
| 04/12 | （空売り報告）Nomura International plc 81,300株（0.8%）+0.1% |
| 04/11 | 837 | 880 | 832 | 871 | +3.2% | 96,300 | 88億345万 | +0.35% |
| 04/10 | （IR情報）15:00 メンタルヘルステクノロジーズ、 『産業医クラウド』を、第一生命グループQOLead 社の新サービス「QOLism メンタルケアプラン」に提供 |
| 04/10 | 852 | 863 | 843 | 844 | -2.2% | 58,900 | 85億3056万 | -3.21% |
| 04/10 | （空売り報告）Nomura International plc 71,300株（0.7%）+0.09% |
| 04/09 | 856 | 869 | 845 | 863 | -0.92% | 87,300 | 87億2259万 | -1.71% |
| 04/08 | 882 | 892 | 862 | 871 | -1.14% | 94,300 | 88億345万 | -1.36% |
| 04/05 | 922 | 922 | 847 | 881 | -5.47% | 222,000 | 89億453万 | -0.79% |
| 04/04 | 934 | 960 | 920 | 932 | -0.21% | 108,000 | 94億2000万 | +4.25% |
| 04/03 | 935 | 950 | 916 | 934 | -0.64% | 132,400 | 94億4021万 | +3.66% |
| 04/03 | （空売り報告）Nomura International plc 62,000株（0.61%）再IN |
| 04/02 | 981 | 989 | 927 | 940 | -4.18% | 195,000 | 95億86万 | +3.75% |
| 04/01 | （IR情報）15:30 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 04/01 | 982 | 1,008 | 966 | 981 | +2.08% | 177,800 | 99億1526万 | +7.92% |
| 04/01 | （空売り報告）Nomura International plc 45,800株（0.45%）-0.18%義務消失 |
| 03/29 | 948 | 1,012 | 932 | 961 | +1.05% | 306,500 | 97億1311万 | +5.49% |
| 03/29 | （空売り報告）Nomura International plc 63,900株（0.63%）+0.07% |
| 03/28 | 950 | 964 | 884 | 951 | +14.58% | 652,500 | 96億1204万 | +4.05% |
| 03/28 | （空売り報告）Nomura International plc 56,800株（0.56%）-0.78% |
| 03/27 | （IR情報）15:30 2024年12月期業績予想に関するお知らせ |
| 03/27 | （IR情報）15:30 事業計画及び成長可能性に関する事項の開示 |
| 03/27 | 814 | 831 | 805 | 830 | +2.85% | 82,900 | 83億8905万 | -9.39% |
| 03/26 | 817 | 819 | 801 | 807 | -1.47% | 97,700 | 81億5659万 | -12.57% |
| 03/25 | 831 | 844 | 818 | 819 | -2.62% | 61,700 | 82億7787万 | -12.22% |
| 03/22 | 838 | 850 | 815 | 841 | +0.6% | 72,000 | 85億23万 | -10.44% |
| 03/21 | 868 | 868 | 833 | 836 | -1.99% | 81,500 | 84億4970万 | -11.06% |
| 03/19 | 875 | 888 | 843 | 853 | -3.94% | 125,500 | 86億2152万 | -9.35% |
| 03/18 | 879 | 911 | 872 | 888 | +8.16% | 195,200 | 89億7528万 | -5.63% |
| 03/18 | （空売り報告）Nomura International plc 136,300株（1.34%）+0.06% |
| 03/15 | 825 | 853 | 821 | 821 | -2.26% | 59,900 | 82億9809万 | -12.66% |
| 03/14 | 825 | 849 | 825 | 840 | +1.82% | 63,300 | 84億9013万 | -10.83% |
| 03/13 | 824 | 830 | 810 | 825 | +0.98% | 53,300 | 83億3852万 | -12.51% |
| 03/12 | 798 | 825 | 778 | 817 | +3.16% | 133,300 | 82億5766万 | -13.64% |
| 03/12 | （空売り報告）Nomura International plc 130,300株（1.28%）-0.03% |
| 03/11 | 800 | 813 | 786 | 792 | -1.98% | 126,900 | 80億498万 | -16.28% |
| 03/11 | （空売り報告）Nomura International plc 133,400株（1.31%）+0.03% |
| 03/08 | 856 | 857 | 797 | 808 | -10.32% | 472,500 | 81億6669万 | -14.77% |
| 03/08 | （空売り報告）Nomura International plc 129,600株（1.28%）新規 |
| 03/07 | 960 | 972 | 878 | 901 | -6.83% | 227,900 | 91億667万 | -5.16% |
| 03/06 | 990 | 1,011 | 965 | 967 | -2.91% | 78,400 | 97億7375万 | +2% |
| 03/05 | 972 | 1,005 | 968 | 996 | +2.47% | 58,700 | 100億6687万 | +5.51% |
| 03/04 | 998 | 1,018 | 970 | 972 | -2.99% | 99,600 | 98億2429万 | +3.51% |
| 03/01 | 1,031 | 1,031 | 991 | 1,002 | -3.38% | 61,100 | 101億2751万 | +7.17% |
| 02/29 | （IR情報）16:30 子会社の増資(特定子会社化)に関するお知らせ |
| 02/29 | 1,076 | 1,090 | 1,030 | 1,037 | -5.21% | 65,300 | 104億8127万 | +11.51% |
| 02/28 | 1,100 | 1,130 | 1,071 | 1,094 | +2.15% | 74,200 | 110億5738万 | +18.53% |
| 02/27 | 1,019 | 1,081 | 1,011 | 1,071 | +5.41% | 92,900 | 108億2491万 | +17.18% |
| 02/26 | 1,015 | 1,046 | 1,007 | 1,016 | -0.97% | 59,300 | 102億6901万 | +12.27% |
| 02/22 | 1,054 | 1,085 | 1,020 | 1,026 | -2.29% | 134,300 | 103億7008万 | +14.13% |
| 02/21 | 981 | 1,070 | 977 | 1,050 | +6.82% | 142,000 | 106億1266万 | +17.85% |
| 02/20 | 1,007 | 1,050 | 980 | 983 | -3.63% | 122,500 | 99億3547万 | +11.33% |
| 02/19 | 1,041 | 1,088 | 1,008 | 1,020 | -1.92% | 214,100 | 103億944万 | +16.17% |
| 02/16 | 1,005 | 1,068 | 1,001 | 1,040 | +5.05% | 248,700 | 105億1159万 | +18.99% |
| 02/15 | 920 | 999 | 892 | 990 | +16.61% | 460,700 | 100億622万 | +13.92% |
| 02/14 | （IR情報）15:30 2023年12月期通期決算説明資料 |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 858 | 872 | 842 | 849 | -1.05% | 46,400 | 85億8109万 | -1.62% |
| 02/13 | 851 | 876 | 845 | 858 | -0.23% | 46,700 | 86億7206万 | -0.35% |
| 02/09 | 880 | 890 | 855 | 860 | -1.83% | 28,000 | 86億9227万 | +0.12% |
| 02/08 | 900 | 916 | 876 | 876 | +1.74% | 98,900 | 88億5399万 | +2.22% |
| 02/07 | （IR情報）15:30 2023年12月期通期個別業績予想の修正に関するお知らせ |
| 02/07 | 863 | 872 | 852 | 861 | -1.03% | 17,800 | 87億238万 | +0.82% |
| 02/06 | 885 | 885 | 853 | 870 | -2.03% | 41,900 | 87億9335万 | +2.11% |
| 02/05 | 840 | 894 | 838 | 888 | +6.47% | 92,900 | 89億7528万 | +4.72% |
| 02/02 | 844 | 850 | 834 | 834 | +0.48% | 34,800 | 84億2948万 | -0.95% |
| 02/01 | 845 | 845 | 824 | 830 | -3.26% | 35,300 | 83億8905万 | -0.84% |
| 01/31 | （IR情報）15:30 資金の借入に関するお知らせ |
| 01/31 | 855 | 858 | 838 | 858 | +0.12% | 25,100 | 86億7206万 | +2.88% |
| 01/30 | 860 | 868 | 855 | 857 | -0.46% | 14,900 | 86億6195万 | +3.25% |
| 01/29 | 872 | 872 | 853 | 861 | -1.26% | 17,100 | 87億238万 | +4.11% |
| 01/26 | 872 | 897 | 861 | 872 | -1.02% | 46,700 | 88億1356万 | +5.95% |
| 01/25 | 879 | 881 | 858 | 881 | +0.23% | 28,400 | 89億453万 | +7.7% |
| 01/24 | 860 | 879 | 859 | 879 | +2.45% | 26,900 | 88億8431万 | +8.25% |
| 01/23 | 870 | 870 | 850 | 858 | -0.69% | 26,300 | 86億7206万 | +6.45% |
| 01/22 | 840 | 865 | 830 | 864 | +2.49% | 37,200 | 87億3270万 | +7.73% |
| 01/19 | 860 | 866 | 836 | 843 | -1.4% | 54,300 | 85億2045万 | +5.77% |
| 01/18 | 859 | 880 | 840 | 855 | +3.39% | 253,800 | 86億4174万 | +7.68% |
| 01/17 | （IR情報）16:30 株式会社タスクフォースの株式取得について |
| 01/17 | （IR情報）16:30 株式の取得(子会社化)に関するお知らせ |
| 01/17 | 867 | 867 | 827 | 827 | -4.61% | 69,500 | 83億5873万 | +4.68% |
| 01/16 | 861 | 893 | 861 | 867 | +1.05% | 46,500 | 87億6302万 | +10.17% |
| 01/15 | 912 | 914 | 858 | 858 | -6.84% | 137,200 | 86億7206万 | +9.3% |
| 01/12 | 914 | 921 | 885 | 921 | +1.88% | 95,900 | 93億882万 | +17.47% |
| 01/11 | 887 | 907 | 875 | 904 | +8.39% | 234,900 | 91億3699万 | +15.75% |
| 01/10 | 809 | 834 | 807 | 834 | +3.09% | 34,400 | 84億2948万 | +7.34% |
| 01/09 | 811 | 811 | 796 | 809 | +1.38% | 18,900 | 81億7680万 | +3.98% |
| 01/05 | 812 | 812 | 795 | 798 | -1.97% | 22,500 | 80億6562万 | +2.57% |
| 01/04 | 813 | 818 | 791 | 814 | 0% | 28,700 | 82億2734万 | +4.63% |
| 2023 |
| 12/29 | 799 | 814 | 794 | 814 | +1.12% | 21,100 | 82億2734万 | +4.49% |
| 12/28 | 761 | 805 | 761 | 805 | +5.09% | 36,000 | 81億3637万 | +3.21% |
| 12/27 | 736 | 788 | 732 | 766 | +5.08% | 124,700 | 77億4219万 | -2.3% |
| 12/26 | 733 | 751 | 727 | 729 | -0.55% | 49,000 | 73億6822万 | -7.49% |
| 12/25 | 753 | 764 | 733 | 733 | -2.14% | 68,000 | 74億865万 | -7.57% |
| 12/22 | 750 | 757 | 745 | 749 | -0.13% | 25,600 | 75億7036万 | -6.14% |
| 12/21 | 761 | 762 | 743 | 750 | -3.23% | 41,200 | 75億8047万 | -6.48% |
| 12/20 | 770 | 778 | 759 | 775 | +0.65% | 55,800 | 78億3315万 | -3.85% |
| 12/19 | 750 | 770 | 747 | 770 | +2.26% | 44,500 | 77億8262万 | -4.23% |
| 12/18 | 737 | 753 | 737 | 753 | +2.17% | 26,300 | 76億1079万 | -6.34% |
| 12/15 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 12/15 | 726 | 737 | 714 | 737 | +1.94% | 32,500 | 74億4908万 | -8.33% |
| 12/14 | 749 | 756 | 722 | 723 | -2.82% | 40,000 | 73億757万 | -10.19% |
| 12/13 | 746 | 764 | 742 | 744 | -0.27% | 19,800 | 75億1983万 | -7.92% |
| 12/12 | 764 | 768 | 746 | 746 | -1.84% | 15,900 | 75億4004万 | -7.9% |
| 12/11 | 754 | 771 | 754 | 760 | +0.93% | 22,800 | 76億8154万 | -6.52% |
| 12/08 | 750 | 759 | 741 | 753 | -1.57% | 47,200 | 76億1079万 | -7.38% |
| 12/07 | 805 | 806 | 765 | 765 | -6.71% | 74,200 | 77億3208万 | -5.9% |
| 12/06 | 826 | 826 | 810 | 820 | -0.24% | 36,200 | 82億8798万 | +0.86% |
| 12/05 | 844 | 854 | 820 | 822 | -2.61% | 20,900 | 83億820万 | +1.48% |
| 12/04 | 825 | 844 | 807 | 844 | +3.69% | 32,100 | 85億3056万 | +4.58% |
| 12/01 | 841 | 846 | 811 | 814 | -3.78% | 43,600 | 82億2734万 | +1.37% |
| 11/30 | 855 | 860 | 817 | 846 | +2.92% | 49,600 | 85億5077万 | +5.62% |
| 11/29 | 807 | 832 | 806 | 822 | +1.73% | 26,400 | 83億820万 | +3.01% |
| 11/28 | 816 | 827 | 794 | 808 | -1.46% | 45,500 | 81億6669万 | +1.64% |
| 11/27 | 871 | 872 | 811 | 820 | -4.21% | 101,300 | 82億8798万 | +3.27% |
| 11/24 | 881 | 887 | 855 | 856 | -4.25% | 51,900 | 86億5184万 | +8.08% |
| 11/22 | 868 | 912 | 867 | 894 | +2.64% | 68,400 | 90億3235万 | +13.16% |
| 11/21 | 856 | 882 | 840 | 871 | +2.35% | 69,700 | 87億9997万 | +10.67% |
| 11/14 | （IR情報）15:30 2023年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
