| 2024 |
| 09/19 | 535 | 538 | 529 | 535 | +1.13% | 72,700 | 145億1080万 | +7% |
| 09/18 | 518 | 529 | 518 | 529 | +2.52% | 64,600 | 143億4806万 | +6.22% |
| 09/17 | 525 | 527 | 502 | 516 | -1.9% | 71,800 | 139億9546万 | +4.03% |
| 09/13 | 523 | 526 | 517 | 526 | -0.19% | 44,200 | 142億6669万 | +6.48% |
| 09/12 | 510 | 530 | 510 | 527 | +4.98% | 97,000 | 142億9382万 | +7.11% |
| 09/11 | 509 | 509 | 496 | 502 | -1.57% | 77,000 | 136億1574万 | +2.66% |
| 09/10 | 509 | 512 | 504 | 510 | +2% | 34,100 | 138億3273万 | +4.94% |
| 09/09 | 476 | 502 | 474 | 500 | +0.4% | 75,900 | 135億6150万 | +3.95% |
| 09/06 | 503 | 506 | 492 | 498 | 0% | 43,600 | 135億725万 | +3.97% |
| 09/05 | 498 | 510 | 492 | 498 | -0.6% | 73,600 | 135億725万 | +3.97% |
| 09/04 | 513 | 515 | 501 | 501 | -5.65% | 147,100 | 135億8862万 | +4.59% |
| 09/03 | 520 | 536 | 517 | 531 | +2.31% | 127,500 | 144億231万 | +10.86% |
| 09/02 | 535 | 541 | 516 | 519 | +3.8% | 198,700 | 140億7683万 | +8.58% |
| 08/30 | 487 | 507 | 485 | 500 | +2.25% | 118,700 | 135億6150万 | +4.82% |
| 08/29 | 482 | 497 | 482 | 489 | +1.03% | 40,100 | 132億6314万 | +2.52% |
| 08/28 | 493 | 494 | 483 | 484 | -1.63% | 40,800 | 131億2753万 | +1.47% |
| 08/27 | 484 | 493 | 482 | 492 | +0.61% | 49,500 | 133億4451万 | +2.93% |
| 08/26 | 473 | 489 | 470 | 489 | +4.49% | 94,500 | 132億6314万 | +2.09% |
| 08/23 | 472 | 473 | 466 | 468 | -1.27% | 50,300 | 126億9356万 | -2.7% |
| 08/22 | 478 | 478 | 470 | 474 | -0.84% | 65,000 | 128億5630万 | -1.86% |
| 08/21 | 482 | 484 | 476 | 478 | -3.04% | 49,500 | 129億6479万 | -1.65% |
| 08/20 | 480 | 495 | 473 | 493 | +6.25% | 139,400 | 133億7163万 | +1.02% |
| 08/19 | 481 | 481 | 460 | 464 | -4.53% | 191,500 | 125億8507万 | -5.11% |
| 08/16 | 491 | 491 | 475 | 486 | +0.62% | 134,600 | 131億8177万 | -1.02% |
| 08/15 | 490 | 498 | 481 | 483 | -2.62% | 53,900 | 131億40万 | -2.03% |
| 08/14 | 493 | 499 | 475 | 496 | +1.85% | 63,000 | 134億5300万 | +0.4% |
| 08/13 | 507 | 507 | 475 | 487 | +4.28% | 130,600 | 132億890万 | -1.42% |
| 08/09 | （IR情報）15:30 2025年3月期第1四半期決算説明資料 |
| 08/09 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 460 | 470 | 446 | 467 | +3.09% | 110,300 | 126億6644万 | -5.85% |
| 08/08 | （IR情報）15:30 個人投資家向けオンライン決算説明会のお知らせ |
| 08/08 | 453 | 465 | 446 | 453 | -3.41% | 95,200 | 122億8671万 | -9.04% |
| 08/07 | 415 | 491 | 415 | 469 | +10.87% | 576,900 | 127億2068万 | -6.57% |
| 08/06 | （IR情報）15:30 SNSショート動画求人「グルメバイトちゃん」Webサイトリニューアルのお知らせ ネイルや髪色条件をレベル別で検索可能に！～無料キャンペーンも開始～ |
| 08/06 | 422 | 434 | 410 | 423 | +8.18% | 158,100 | 114億7302万 | -16.07% |
| 08/05 | 420 | 434 | 385 | 391 | -11.74% | 203,100 | 106億509万 | -23.03% |
| 08/02 | 475 | 475 | 443 | 443 | -9.78% | 198,800 | 120億1548万 | -13.65% |
| 08/01 | 500 | 501 | 483 | 491 | -1.41% | 107,900 | 133億1739万 | -5.03% |
| 07/31 | 496 | 500 | 491 | 498 | 0% | 69,700 | 135億725万 | -3.86% |
| 07/30 | 512 | 512 | 498 | 498 | -4.23% | 153,100 | 135億725万 | -4.05% |
| 07/29 | 509 | 520 | 505 | 520 | +4.42% | 44,100 | 141億396万 | 0% |
| 07/26 | 497 | 507 | 496 | 498 | +1.63% | 82,700 | 135億725万 | -4.23% |
| 07/25 | 493 | 499 | 487 | 490 | -2.2% | 89,300 | 132億9027万 | -5.95% |
| 07/24 | 510 | 513 | 501 | 501 | -1.76% | 64,400 | 135億8862万 | -4.02% |
| 07/23 | 516 | 520 | 508 | 510 | -1.35% | 61,000 | 138億3273万 | -2.3% |
| 07/22 | 526 | 526 | 513 | 517 | -0.77% | 35,100 | 140億2259万 | -0.96% |
| 07/19 | 527 | 531 | 521 | 521 | -1.88% | 57,800 | 141億3108万 | -0.19% |
| 07/18 | 528 | 533 | 527 | 531 | -0.75% | 42,400 | 144億231万 | +1.92% |
| 07/17 | 521 | 535 | 521 | 535 | +2.29% | 40,500 | 145億1080万 | +2.69% |
| 07/16 | 526 | 534 | 521 | 523 | -1.69% | 86,200 | 141億8532万 | +0.38% |
| 07/12 | （IR情報）16:00 「飲食店ドットコム」の登録ユーザー数が30万件を突破 |
| 07/12 | 519 | 535 | 511 | 532 | +1.92% | 62,300 | 144億2943万 | +2.11% |
| 07/11 | 517 | 525 | 516 | 522 | +1.56% | 45,600 | 141億5820万 | +0.19% |
| 07/10 | （IR情報）15:30 物件情報をChatGPTが自動入力 飲食店ドットコム「物件登録AIアシスタント」(β版)をリリース |
| 07/10 | 511 | 514 | 506 | 514 | +1.18% | 59,000 | 139億4122万 | -1.53% |
| 07/09 | 514 | 514 | 505 | 508 | -1.17% | 90,300 | 137億7848万 | -3.05% |
| 07/08 | 530 | 530 | 514 | 514 | -2.84% | 70,500 | 139億4122万 | -2.28% |
| 07/05 | 538 | 538 | 528 | 529 | 0% | 37,300 | 143億4806万 | +0.38% |
| 07/04 | 540 | 549 | 528 | 529 | -1.67% | 65,400 | 143億4806万 | +0.19% |
| 07/03 | 529 | 539 | 528 | 538 | +2.67% | 67,300 | 145億9217万 | +1.51% |
| 07/02 | 525 | 530 | 517 | 524 | +0.19% | 49,500 | 142億1245万 | -1.32% |
| 07/01 | 524 | 531 | 520 | 523 | 0% | 38,500 | 141億8532万 | -1.69% |
| 06/28 | 530 | 530 | 520 | 523 | -0.38% | 30,200 | 141億8532万 | -2.06% |
| 06/27 | 524 | 531 | 522 | 525 | -0.19% | 40,100 | 142億3957万 | -1.69% |
| 06/26 | 529 | 529 | 524 | 526 | +0.38% | 25,800 | 142億6669万 | -1.31% |
| 06/25 | （IR情報）15:30 取締役および監査役の選任に関するお知らせ |
| 06/25 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 06/25 | 530 | 534 | 522 | 524 | -0.76% | 42,100 | 142億1245万 | -1.69% |
| 06/24 | 520 | 535 | 520 | 528 | +1.73% | 47,400 | 143億2094万 | -0.94% |
| 06/21 | 521 | 533 | 515 | 519 | -0.95% | 76,300 | 140億1735万 | -2.81% |
| 06/20 | 505 | 524 | 505 | 524 | +4.17% | 62,700 | 141億5240万 | -1.87% |
| 06/19 | 502 | 514 | 497 | 503 | +0.4% | 84,200 | 135億8522万 | -5.81% |
| 06/18 | 508 | 522 | 500 | 501 | -1.18% | 80,600 | 135億3120万 | -6.53% |
| 06/17 | 512 | 512 | 498 | 507 | -1.55% | 102,500 | 136億9325万 | -5.94% |
| 06/14 | 506 | 518 | 502 | 515 | +0.78% | 75,400 | 139億932万 | -4.98% |
| 06/13 | 529 | 534 | 509 | 511 | -3.4% | 123,000 | 138億129万 | -5.89% |
| 06/12 | 533 | 547 | 528 | 529 | -0.19% | 58,300 | 142億8744万 | -3.11% |
| 06/11 | 534 | 534 | 528 | 530 | +0.19% | 63,100 | 143億1445万 | -3.11% |
| 06/10 | 530 | 533 | 525 | 529 | -1.12% | 64,500 | 142億8744万 | -3.64% |
| 06/07 | 538 | 549 | 527 | 535 | -2.01% | 85,500 | 144億4949万 | -2.73% |
| 06/06 | 558 | 563 | 541 | 546 | -1.62% | 78,900 | 147億4658万 | -0.91% |
| 06/05 | 560 | 569 | 553 | 555 | -1.6% | 59,300 | 149億8966万 | +0.73% |
| 06/04 | 534 | 564 | 534 | 564 | +3.87% | 119,000 | 152億3273万 | +2.36% |
| 06/03 | 562 | 562 | 527 | 543 | -3.04% | 167,000 | 146億6556万 | -1.45% |
| 05/31 | 571 | 590 | 559 | 560 | -1.75% | 102,100 | 151億2470万 | +1.45% |
| 05/30 | 559 | 575 | 555 | 570 | +1.24% | 152,600 | 153億9478万 | +3.45% |
| 05/29 | 552 | 582 | 551 | 563 | +1.08% | 166,400 | 152億572万 | +2.36% |
| 05/28 | 555 | 567 | 549 | 557 | +0.91% | 82,400 | 150億4367万 | +1.46% |
| 05/27 | 529 | 554 | 524 | 552 | +5.14% | 125,300 | 149億863万 | +0.73% |
| 05/24 | 510 | 527 | 508 | 525 | +1.16% | 76,400 | 141億7941万 | -4.2% |
| 05/23 | （IR情報）15:30 キッチンカーのプラットフォーム「モビマル」 7月1日より移動販売業界初のサブスクサービス開始 |
| 05/23 | 521 | 525 | 509 | 519 | 0% | 71,400 | 140億1735万 | -5.46% |
| 05/22 | 526 | 531 | 519 | 519 | -0.19% | 88,200 | 140億1735万 | -5.81% |
| 05/21 | （IR情報）15:30 「求人飲食店ドットコム」の掲載店舗数が6万件を突破 |
| 05/21 | 544 | 544 | 517 | 520 | -4.06% | 184,200 | 140億4156万 | -5.97% |
| 05/20 | 533 | 561 | 533 | 542 | +2.85% | 160,200 | 146億3562万 | -2.34% |
| 05/17 | 532 | 542 | 522 | 527 | -2.41% | 111,300 | 142億3058万 | -5.22% |
| 05/16 | 545 | 545 | 508 | 540 | -1.1% | 217,200 | 145億8162万 | -3.4% |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 取締役および監査役候補者の選任に関するお知らせ |
| 05/15 | （IR情報）15:30 2024年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 575 | 577 | 541 | 546 | -5.21% | 164,400 | 147億4363万 | -2.5% |
| 05/14 | 572 | 583 | 570 | 576 | +1.59% | 104,600 | 155億5372万 | +2.67% |
| 05/13 | 562 | 567 | 557 | 567 | +0.89% | 52,400 | 153億1070万 | +1.07% |
| 05/10 | 570 | 571 | 559 | 562 | -0.18% | 108,200 | 151億7568万 | 0% |
| 05/09 | 571 | 574 | 563 | 563 | -0.35% | 67,200 | 152億268万 | -0.18% |
| 05/08 | 568 | 577 | 565 | 565 | -1.05% | 28,100 | 152億5669万 | -0.18% |
| 05/07 | 563 | 579 | 560 | 571 | +2.51% | 65,000 | 154億1871万 | +0.53% |
| 05/02 | 556 | 561 | 551 | 557 | +0.54% | 84,500 | 150億4067万 | -2.11% |
| 05/01 | 549 | 557 | 548 | 554 | +0.18% | 38,300 | 149億5966万 | -2.98% |
| 04/30 | （5%ルール）ブイアイエス・アドバイザーズ・エルピー(VIS Adv…（8.29%） |
| 04/30 | 555 | 557 | 549 | 553 | 0% | 49,900 | 149億3265万 | -3.66% |
| 04/26 | 555 | 558 | 550 | 553 | -1.25% | 173,400 | 149億3265万 | -4.16% |
| 04/25 | 569 | 569 | 556 | 560 | -1.58% | 48,300 | 151億2168万 | -3.45% |
