| 2025 |
| 05/01 | 679 | 691 | 650 | 665 | -3.48% | 174,300 | 226億2643万 | -2.78% |
| 04/30 | 681 | 689 | 673 | 689 | +2.38% | 27,900 | 234億4303万 | -0.14% |
| 04/28 | 690 | 690 | 673 | 673 | -1.75% | 65,200 | 228億9863万 | -3.17% |
| 04/25 | 679 | 685 | 673 | 685 | +2.09% | 31,000 | 233億693万 | -2.14% |
| 04/24 | 14:00 SUBARU、日総工産、ワールドインテック 共同出資による人財サービス会社「株式会社SUBARU nw Sight」設立のお知らせ |
| 04/24 | 670 | 679 | 668 | 671 | +0.45% | 32,000 | 228億3058万 | -4.96% |
| 04/23 | 676 | 679 | 668 | 668 | +0.15% | 55,900 | 227億2851万 | -6.05% |
| 04/22 | 656 | 669 | 655 | 667 | +2.3% | 61,400 | 226億9448万 | -6.97% |
| 04/21 | 670 | 670 | 650 | 652 | -3.69% | 101,300 | 221億8411万 | -9.82% |
| 04/18 | 676 | 677 | 667 | 677 | +0.89% | 54,000 | 230億3473万 | -7.26% |
| 04/17 | 15:30 Man to Manホールディングス株式会社の株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 04/17 | 15:30 オールジヤパンガード株式会社の株式取得（子会社化）に関するお知らせ |
| 04/17 | 659 | 671 | 659 | 671 | +1.82% | 35,700 | 228億3058万 | -8.58% |
| 04/16 | 656 | 659 | 650 | 659 | +0.76% | 54,900 | 224億2229万 | -10.95% |
| 04/15 | 654 | 665 | 651 | 654 | +0.31% | 72,400 | 222億5216万 | -12.45% |
| 04/14 | 650 | 657 | 648 | 652 | +0.93% | 72,000 | 221億8411万 | -13.53% |
| 04/11 | 638 | 650 | 625 | 646 | -2.12% | 66,700 | 219億7996万 | -15% |
| 04/10 | 698 | 701 | 650 | 660 | +3.45% | 171,500 | 224億5631万 | -13.84% |
| 04/09 | 657 | 657 | 630 | 638 | -4.35% | 81,400 | 217億777万 | -17.36% |
| 04/08 | 635 | 667 | 634 | 667 | +13.44% | 104,800 | 226億9448万 | -14.27% |
| 04/07 | 601 | 616 | 588 | 588 | -12.63% | 246,000 | 200億653万 | -25% |
| 04/04 | 705 | 706 | 661 | 673 | -6.27% | 149,900 | 228億9863万 | -14.92% |
| 04/03 | 703 | 718 | 700 | 718 | -2.58% | 83,500 | 244億2974万 | -9.8% |
| 04/02 | 760 | 763 | 736 | 737 | -2.51% | 62,300 | 250億7621万 | -7.64% |
| 04/01 | 765 | 765 | 753 | 756 | +0.8% | 41,400 | 257億2268万 | -5.5% |
| 03/31 | 761 | 766 | 750 | 750 | -4.58% | 88,000 | 255億1854万 | -6.25% |
| 03/28 | 769 | 792 | 757 | 786 | -2.48% | 479,500 | 267億4342万 | -2% |
| 03/27 | 806 | 810 | 801 | 806 | -0.74% | 887,300 | 274億2392万 | +0.5% |
| 03/26 | 804 | 812 | 801 | 812 | +1% | 245,600 | 276億2807万 | +1.25% |
| 03/25 | 809 | 809 | 803 | 804 | -0.5% | 114,500 | 273億5587万 | +0.37% |
| 03/24 | 821 | 821 | 806 | 808 | -1.34% | 143,800 | 274億9197万 | +1% |
| 03/21 | 810 | 820 | 810 | 819 | 0% | 118,800 | 278億6624万 | +2.5% |
| 03/19 | 815 | 820 | 811 | 819 | +0.37% | 68,100 | 278億6624万 | +2.76% |
| 03/18 | 15:30 コミットメントライン契約の締結に関するお知らせ |
| 03/18 | 819 | 820 | 815 | 816 | +0.25% | 50,900 | 277億6417万 | +2.64% |
| 03/17 | 819 | 819 | 812 | 814 | +0.74% | 102,100 | 276億9612万 | +2.65% |
| 03/14 | 803 | 821 | 803 | 808 | +1% | 49,900 | 274億9197万 | +2.02% |
| 03/13 | 825 | 825 | 800 | 800 | -2.44% | 63,500 | 272億1977万 | +1.27% |
| 03/12 | 817 | 823 | 816 | 820 | +0.12% | 52,100 | 279億27万 | +3.93% |
| 03/11 | 819 | 823 | 813 | 819 | -0.36% | 63,800 | 278億6624万 | +4.2% |
| 03/10 | 817 | 826 | 813 | 822 | +1.11% | 114,200 | 279億6831万 | +4.85% |
| 03/07 | 799 | 816 | 795 | 813 | +0.62% | 59,300 | 276億6209万 | +3.83% |
| 03/06 | 800 | 808 | 799 | 808 | +1.51% | 43,700 | 274億9197万 | +3.46% |
| 03/05 | 798 | 803 | 794 | 796 | +0.13% | 22,000 | 270億8367万 | +2.18% |
| 03/04 | 805 | 805 | 791 | 795 | -0.75% | 36,600 | 270億4965万 | +2.19% |
| 03/03 | 793 | 802 | 789 | 801 | +2.69% | 53,200 | 272億5380万 | +3.09% |
| 02/28 | 791 | 791 | 779 | 780 | -1.89% | 58,200 | 265億3928万 | +0.65% |
| 02/27 | 780 | 798 | 776 | 795 | +2.58% | 61,700 | 270億4965万 | +2.71% |
| 02/26 | 769 | 775 | 767 | 775 | +0.52% | 74,200 | 263億6915万 | +0.39% |
| 02/25 | 771 | 780 | 769 | 771 | -0.52% | 69,800 | 262億3305万 | 0% |
| 02/21 | 781 | 784 | 775 | 775 | -1.15% | 66,900 | 263億6915万 | +0.65% |
| 02/20 | 792 | 796 | 783 | 784 | -0.88% | 42,600 | 266億7538万 | +1.95% |
| 02/19 | 789 | 796 | 786 | 791 | -0.25% | 38,100 | 269億1355万 | +2.99% |
| 02/18 | 793 | 802 | 787 | 793 | +0.76% | 59,100 | 269億8160万 | +3.39% |
| 02/17 | 781 | 787 | 781 | 787 | +0.77% | 32,400 | 267億7745万 | +2.74% |
| 02/14 | 778 | 781 | 777 | 781 | 0% | 36,400 | 265億7330万 | +2.09% |
| 02/13 | 782 | 785 | 778 | 781 | +0.51% | 58,800 | 265億7330万 | +2.09% |
| 02/12 | 773 | 782 | 771 | 777 | +1.04% | 53,500 | 264億3720万 | +1.57% |
| 02/10 | 769 | 775 | 766 | 769 | -1.16% | 39,200 | 261億6500万 | +0.52% |
| 02/07 | 770 | 784 | 770 | 778 | +0.13% | 58,000 | 264億7123万 | +1.57% |
| 02/06 | 15:30 2025年3月期第3四半期決算説明会資料 |
| 02/06 | 15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 770 | 777 | 769 | 777 | +1.44% | 24,200 | 264億3720万 | +1.44% |
| 02/05 | 760 | 770 | 758 | 766 | +0.79% | 39,800 | 260億6293万 | 0% |
| 02/04 | 770 | 770 | 760 | 760 | +0.26% | 42,900 | 258億5878万 | -0.78% |
| 02/03 | 774 | 774 | 758 | 758 | -1.94% | 45,400 | 257億9073万 | -1.04% |
| 01/31 | 780 | 780 | 769 | 773 | -0.9% | 34,900 | 263億110万 | +0.91% |
| 01/30 | 772 | 780 | 770 | 780 | +1.17% | 45,500 | 265億3928万 | +1.96% |
| 01/29 | 770 | 772 | 765 | 771 | -0.26% | 31,800 | 262億3305万 | +0.92% |
| 01/28 | 766 | 780 | 763 | 773 | +1.31% | 32,600 | 263億110万 | +1.31% |
| 01/27 | 769 | 770 | 759 | 763 | +0.79% | 35,300 | 259億6086万 | 0% |
| 01/24 | 758 | 764 | 755 | 757 | +0.26% | 19,100 | 257億5671万 | -0.66% |
| 01/23 | 764 | 764 | 750 | 755 | -0.53% | 29,700 | 256億8866万 | -0.92% |
| 01/22 | 763 | 763 | 756 | 759 | +0.26% | 11,300 | 258億2476万 | -0.39% |
| 01/21 | 761 | 761 | 753 | 757 | +0.8% | 14,300 | 257億5671万 | -0.53% |
| 01/20 | 754 | 757 | 748 | 751 | +0.67% | 20,800 | 255億5256万 | -1.44% |
| 01/17 | 750 | 750 | 742 | 746 | -0.53% | 47,200 | 253億8244万 | -2.1% |
| 01/16 | 761 | 761 | 750 | 750 | -0.79% | 25,300 | 255億1854万 | -1.83% |
| 01/15 | 764 | 768 | 755 | 756 | -0.79% | 34,900 | 257億2268万 | -1.05% |
| 01/14 | 766 | 769 | 759 | 762 | -0.52% | 24,100 | 259億2683万 | -0.39% |
| 01/10 | 765 | 771 | 765 | 766 | -0.65% | 19,600 | 260億6293万 | +0.13% |
| 01/09 | 775 | 778 | 768 | 771 | -1.03% | 55,400 | 262億3305万 | +0.78% |
| 01/08 | 780 | 785 | 778 | 779 | 0% | 30,000 | 265億525万 | +1.83% |
| 01/07 | 775 | 782 | 775 | 779 | +0.52% | 29,100 | 265億525万 | +1.96% |
| 01/06 | 775 | 782 | 775 | 775 | -0.51% | 30,100 | 263億6915万 | +1.44% |
| 2024 |
| 12/30 | 784 | 784 | 779 | 779 | +0.13% | 31,400 | 265億525万 | +1.96% |
| 12/27 | 785 | 785 | 772 | 778 | +0.52% | 57,000 | 264億7123万 | +1.83% |
| 12/26 | 769 | 777 | 769 | 774 | +0.39% | 49,400 | 263億3513万 | +1.31% |
| 12/25 | 770 | 771 | 762 | 771 | +0.78% | 58,200 | 262億3305万 | +0.78% |
| 12/24 | 766 | 766 | 760 | 765 | +0.53% | 69,400 | 260億2891万 | 0% |
| 12/23 | 752 | 763 | 752 | 761 | +1.2% | 185,800 | 258億9281万 | -0.52% |
| 12/20 | 761 | 761 | 752 | 752 | -0.66% | 83,400 | 255億8658万 | -1.7% |
| 12/19 | 744 | 757 | 744 | 757 | +0.93% | 128,500 | 257億5671万 | -1.05% |
| 12/18 | 754 | 754 | 746 | 750 | -0.79% | 78,100 | 255億1854万 | -2.09% |
| 12/17 | 752 | 759 | 748 | 756 | +1.07% | 60,500 | 257億2268万 | -1.56% |
| 12/16 | 749 | 755 | 748 | 748 | -0.13% | 96,200 | 254億5049万 | -2.73% |
| 12/13 | 745 | 755 | 739 | 749 | -0.27% | 79,200 | 254億8451万 | -2.73% |
| 12/12 | 749 | 755 | 745 | 751 | -0.13% | 116,100 | 255億5256万 | -2.59% |
| 12/11 | 761 | 762 | 748 | 752 | -1.44% | 147,400 | 255億8658万 | -2.97% |
| 12/10 | 780 | 780 | 763 | 763 | -1.17% | 108,900 | 259億6086万 | -1.93% |
| 12/09 | 778 | 778 | 769 | 772 | 0% | 82,700 | 262億6708万 | -1.03% |
| 12/06 | 774 | 778 | 768 | 772 | +0.26% | 26,000 | 262億6708万 | -1.15% |
| 12/05 | 770 | 776 | 767 | 770 | +0.65% | 52,200 | 261億9903万 | -1.79% |
| 12/04 | 778 | 778 | 764 | 765 | -1.03% | 41,000 | 260億2891万 | -2.55% |
| 12/03 | 773 | 779 | 770 | 773 | +0.91% | 61,400 | 263億110万 | -1.78% |
| 12/02 | 15:30 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/02 | 762 | 770 | 762 | 766 | +0.26% | 60,000 | 260億6293万 | -2.79% |
