| 2023 |
| 12/08 | 2,100 | 2,217 | 2,065 | 2,200 | +4.61% | 3,600 | 48億524万 | +7% |
| 12/07 | 2,170 | 2,200 | 2,103 | 2,103 | -0.8% | 2,700 | 45億9337万 | +2.69% |
| 12/06 | 2,050 | 2,120 | 2,050 | 2,120 | +0.95% | 2,300 | 46億3050万 | +3.77% |
| 12/05 | 2,127 | 2,169 | 2,100 | 2,100 | -1.18% | 1,800 | 45億8682万 | +2.94% |
| 12/04 | 2,112 | 2,125 | 2,098 | 2,125 | +0.62% | 600 | 46億4142万 | +4.32% |
| 12/01 | 2,102 | 2,130 | 2,102 | 2,112 | -0.85% | 800 | 46億1303万 | +3.83% |
| 11/30 | 2,225 | 2,225 | 2,092 | 2,130 | -2.29% | 1,900 | 46億5234万 | +4.82% |
| 11/29 | 2,217 | 2,220 | 2,155 | 2,180 | +0.93% | 2,300 | 47億6155万 | +7.28% |
| 11/28 | 2,240 | 2,240 | 2,150 | 2,160 | -1.86% | 1,900 | 47億1787万 | +6.61% |
| 11/27 | 2,195 | 2,249 | 2,150 | 2,201 | +0.96% | 4,300 | 48億742万 | +8.8% |
| 11/24 | 2,131 | 2,225 | 2,106 | 2,180 | +4.81% | 7,100 | 47億6155万 | +8.03% |
| 11/22 | （IR情報）15:00 リーサコンサルティング株式会社の株式取得(子会社化)に関するお知らせ |
| 11/22 | 2,012 | 2,080 | 2,012 | 2,080 | +3.33% | 2,800 | 45億4313万 | +3.23% |
| 11/21 | 2,015 | 2,020 | 1,999 | 2,013 | -0.1% | 1,300 | 43億9679万 | -0.2% |
| 11/20 | 2,012 | 2,040 | 2,001 | 2,015 | +3.07% | 1,000 | 44億116万 | -0.44% |
| 11/17 | 2,025 | 2,027 | 1,955 | 1,955 | +0.05% | 1,600 | 42億7011万 | -3.6% |
| 11/16 | （IR情報）10:00 【Dojoシリーズでのダブル受賞！】第17回ASPICクラウドアワード2023においてDojoナビが先進技術賞、DojoウェブマニュアルがDX貢献賞を受賞しました |
| 11/16 | 2,002 | 2,002 | 1,954 | 1,954 | -1.96% | 500 | 42億6792万 | -3.98% |
| 11/15 | 1,922 | 1,993 | 1,913 | 1,993 | +3.05% | 2,000 | 43億5311万 | -2.21% |
| 11/14 | 1,993 | 1,993 | 1,934 | 1,934 | -0.97% | 400 | 42億2424万 | -5.15% |
| 11/13 | 1,947 | 1,980 | 1,940 | 1,953 | +2.36% | 1,000 | 42億6574万 | -4.26% |
| 11/10 | （IR情報）15:00 株式会社モブキャストホールディングスの新設分割会社の株式取得(子会社化)に関するお知らせ |
| 11/10 | 1,986 | 1,993 | 1,880 | 1,908 | -4.12% | 2,500 | 41億6745万 | -6.42% |
| 11/08 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 600 | 43億4655万 | -2.55% |
| 11/07 | 2,068 | 2,068 | 2,000 | 2,000 | -0.1% | 2,300 | 43億6840万 | -2.25% |
| 11/06 | 2,001 | 2,002 | 2,001 | 2,002 | -0.05% | 300 | 43億7276万 | -2.39% |
| 11/02 | 1,982 | 2,003 | 1,982 | 2,003 | +1.11% | 700 | 43億7495万 | -2.77% |
| 11/01 | 2,000 | 2,025 | 1,950 | 1,981 | -1.1% | 1,600 | 43億2690万 | -4.3% |
| 10/31 | （IR情報）10:00 福島テレビつなごうプロジェクト『 やりたいことをやろう』においてテンダが開発したChatGPTによるサポートサービスが、2023年10月から提供開始 |
| 10/31 | 1,999 | 2,134 | 1,999 | 2,003 | +0.4% | 3,900 | 43億7495万 | -3.1% |
| 10/30 | 1,979 | 2,009 | 1,979 | 1,995 | -1.68% | 300 | 43億5747万 | -3.3% |
| 10/27 | 2,030 | 2,059 | 1,915 | 2,029 | -0.2% | 1,400 | 44億3174万 | -1.55% |
| 10/26 | 2,095 | 2,095 | 2,033 | 2,033 | -1.21% | 500 | 44億4047万 | -1.17% |
| 10/25 | 2,008 | 2,058 | 2,008 | 2,058 | +0.39% | 2,100 | 44億9508万 | +0.29% |
| 10/24 | 2,094 | 2,094 | 2,042 | 2,050 | -3.3% | 700 | 44億7761万 | +0.24% |
| 10/20 | 2,012 | 2,120 | 2,000 | 2,120 | +3.41% | 3,500 | 46億3050万 | +3.97% |
| 10/19 | 2,055 | 2,055 | 2,050 | 2,050 | -1.49% | 600 | 44億7761万 | +1.03% |
| 10/18 | 2,081 | 2,081 | 2,081 | 2,081 | +0.43% | 200 | 45億4532万 | +3.02% |
| 10/17 | 2,112 | 2,113 | 2,070 | 2,072 | -1.1% | 1,700 | 45億2566万 | +3.03% |
| 10/16 | 2,080 | 2,185 | 2,080 | 2,095 | -1.64% | 5,400 | 45億7589万 | +4.75% |
| 10/13 | （IR情報）15:30 2024年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/13 | 2,170 | 2,197 | 2,130 | 2,130 | -3.01% | 1,700 | 46億5234万 | +7.14% |
| 10/12 | 2,125 | 2,196 | 2,125 | 2,196 | +3.34% | 2,300 | 47億9650万 | +11.19% |
| 10/11 | 2,119 | 2,125 | 2,046 | 2,125 | +0.71% | 6,200 | 46億4142万 | +8.53% |
| 10/10 | 2,130 | 2,130 | 2,080 | 2,110 | +3.13% | 1,800 | 46億866万 | +8.54% |
| 10/06 | 2,020 | 2,070 | 2,000 | 2,046 | +1.29% | 1,100 | 44億6887万 | +5.96% |
| 10/05 | 1,947 | 2,070 | 1,922 | 2,020 | +3.96% | 1,300 | 44億1208万 | +5.21% |
| 10/04 | 1,905 | 1,968 | 1,903 | 1,943 | +0.67% | 1,600 | 42億4390万 | +1.67% |
| 10/03 | 1,983 | 1,983 | 1,902 | 1,930 | -3.5% | 2,200 | 42億1550万 | +1.21% |
| 10/02 | 2,086 | 2,086 | 1,990 | 2,000 | -3.43% | 3,800 | 43億6840万 | +5.04% |
| 09/29 | 2,150 | 2,165 | 2,062 | 2,071 | -2.68% | 3,600 | 45億2347万 | +9.11% |
| 09/28 | 2,229 | 2,229 | 2,046 | 2,128 | -4.7% | 5,100 | 46億4797万 | +12.59% |
| 09/27 | 2,150 | 2,366 | 2,146 | 2,233 | -1.06% | 18,300 | 48億7731万 | +18.9% |
| 09/26 | 1,925 | 2,257 | 1,925 | 2,257 | +18.23% | 31,800 | 49億2973万 | +21.15% |
| 09/25 | 1,882 | 1,918 | 1,882 | 1,909 | +0.42% | 1,600 | 41億6963万 | +3.47% |
| 09/22 | 1,873 | 1,901 | 1,873 | 1,901 | -2.01% | 600 | 41億5216万 | +3.26% |
| 09/21 | 1,926 | 1,943 | 1,919 | 1,940 | +0.83% | 1,100 | 42億3734万 | +5.61% |
| 09/20 | 1,918 | 1,924 | 1,901 | 1,924 | +0.31% | 1,800 | 42億240万 | +5.02% |
| 09/19 | 1,879 | 1,923 | 1,879 | 1,918 | +1.97% | 1,900 | 41億8929万 | +4.98% |
| 09/15 | 1,873 | 1,881 | 1,871 | 1,881 | -0.11% | 1,400 | 41億848万 | +3.18% |
| 09/14 | 1,898 | 1,900 | 1,869 | 1,883 | +0.37% | 1,600 | 41億1284万 | +3.46% |
| 09/13 | 1,874 | 1,876 | 1,874 | 1,876 | +1.96% | 400 | 40億9755万 | +3.25% |
| 09/12 | 1,849 | 1,880 | 1,830 | 1,840 | -0.49% | 2,400 | 40億1892万 | +1.38% |
| 09/11 | 1,800 | 1,849 | 1,800 | 1,849 | +2.84% | 1,900 | 40億3858万 | +1.99% |
| 09/08 | 1,825 | 1,825 | 1,798 | 1,798 | -0.17% | 1,600 | 39億2719万 | -0.72% |
| 09/07 | 1,798 | 1,825 | 1,798 | 1,801 | +0.33% | 1,900 | 39億3374万 | -0.88% |
| 09/06 | 1,765 | 1,795 | 1,765 | 1,795 | +1.82% | 1,100 | 39億2063万 | -1.81% |
| 09/05 | 1,772 | 1,799 | 1,750 | 1,763 | -0.96% | 3,700 | 38億5074万 | -4.18% |
| 09/04 | 1,772 | 1,825 | 1,772 | 1,780 | -1.11% | 3,600 | 38億8787万 | -3.94% |
| 09/01 | 1,773 | 1,808 | 1,772 | 1,800 | +2.21% | 2,800 | 39億3156万 | -3.49% |
| 08/31 | 1,790 | 1,813 | 1,761 | 1,761 | -1.73% | 2,800 | 38億4637万 | -6.13% |
| 08/30 | （IR情報）14:00 人事異動及び組織体制に関するお知らせ |
| 08/30 | 1,847 | 1,847 | 1,790 | 1,792 | -2.29% | 4,100 | 39億1408万 | -4.88% |
| 08/29 | 1,826 | 1,878 | 1,814 | 1,834 | -1.24% | 3,800 | 40億582万 | -3.01% |
| 08/28 | 1,830 | 1,857 | 1,817 | 1,857 | -0.7% | 1,100 | 40億5605万 | -1.95% |
| 08/25 | （IR情報）10:00 スタンダード市場における上場維持基準への適合に関するお知らせ |
| 08/25 | 1,878 | 1,878 | 1,815 | 1,870 | +0.16% | 2,400 | 40億8445万 | -1.42% |
| 08/23 | （IR情報）15:30 支配株主等に関する事項について |
| 08/23 | 1,850 | 1,867 | 1,850 | 1,867 | +2.47% | 1,900 | 40億7790万 | -1.79% |
| 08/22 | 1,866 | 1,866 | 1,822 | 1,822 | -2.36% | 900 | 39億7961万 | -4.46% |
| 08/21 | 1,809 | 1,868 | 1,790 | 1,866 | +3.15% | 3,500 | 40億7571万 | -2.46% |
| 08/18 | （IR情報）15:30 「取締役及び監査役候補者の選任に関するお知らせ」一部訂正について |
| 08/18 | 1,801 | 1,810 | 1,800 | 1,809 | +0.39% | 1,200 | 39億5121万 | -5.73% |
| 08/17 | 1,798 | 1,810 | 1,775 | 1,802 | +0.22% | 1,500 | 39億3592万 | -6.54% |
| 08/16 | 1,770 | 1,820 | 1,770 | 1,798 | -0.66% | 4,800 | 39億2719万 | -7.37% |
| 08/15 | 1,808 | 1,828 | 1,779 | 1,810 | 0% | 4,400 | 39億5340万 | -7.27% |
| 08/14 | 1,819 | 1,819 | 1,739 | 1,810 | -0.44% | 7,500 | 39億5340万 | -7.84% |
| 08/10 | 1,819 | 1,819 | 1,791 | 1,818 | +0.44% | 3,700 | 39億7087万 | -7.95% |
| 08/09 | 1,830 | 1,830 | 1,809 | 1,810 | +0.39% | 1,300 | 39億5340万 | -8.86% |
| 08/08 | 1,810 | 1,813 | 1,803 | 1,803 | -0.33% | 800 | 39億3811万 | -9.58% |
| 08/07 | 1,805 | 1,829 | 1,781 | 1,809 | +0.5% | 3,800 | 39億5121万 | -9.6% |
| 08/04 | 1,819 | 1,830 | 1,798 | 1,800 | 0% | 7,200 | 39億3156万 | -10.31% |
| 08/03 | 1,968 | 1,968 | 1,771 | 1,800 | -7.93% | 35,100 | 39億3156万 | -10.58% |
| 08/02 | 2,037 | 2,039 | 1,941 | 1,955 | -5.87% | 3,000 | 42億7011万 | -3.17% |
| 08/01 | 2,119 | 2,119 | 2,028 | 2,077 | -0.43% | 1,200 | 45億3658万 | +2.82% |
| 07/31 | 2,083 | 2,096 | 2,055 | 2,086 | +0.14% | 1,500 | 45億5624万 | +3.47% |
| 07/28 | （IR情報）15:30 グループ内組織再編に伴う吸収分割及び子会社の商号変更及び吸収分割並びに吸収合併関するお知らせ |
| 07/28 | 2,090 | 2,090 | 2,056 | 2,083 | +0.19% | 800 | 45億4968万 | +3.53% |
| 07/27 | 2,091 | 2,091 | 2,025 | 2,079 | -0.48% | 2,700 | 45億4095万 | +3.48% |
| 07/26 | 1,985 | 2,090 | 1,983 | 2,089 | +6.58% | 3,600 | 45億6279万 | +4.24% |
| 07/25 | （IR情報）10:00 2023年5月期通期決算説明資料 |
| 07/25 | 1,979 | 1,979 | 1,931 | 1,960 | +0.26% | 3,300 | 42億8103万 | -1.95% |
| 07/24 | 1,930 | 1,978 | 1,922 | 1,955 | +1.93% | 1,700 | 42億7011万 | -2.15% |
| 07/21 | 1,940 | 1,942 | 1,918 | 1,918 | -0.83% | 2,200 | 41億6110万 | -3.96% |
| 07/20 | 1,942 | 1,966 | 1,922 | 1,934 | -1.88% | 4,900 | 41億9581万 | -3.11% |
| 07/19 | 1,996 | 2,036 | 1,971 | 1,971 | -1.5% | 2,500 | 42億7608万 | -1.25% |
| 07/18 | 2,015 | 2,058 | 1,996 | 2,001 | +0.35% | 4,800 | 43億4116万 | +0.5% |
| 07/14 | （IR情報）15:30 2023年5月期決算短信〔日本基準〕(連結) |
| 07/14 | （IR情報）15:30 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 07/14 | 1,985 | 2,130 | 1,985 | 1,994 | -0.75% | 4,500 | 43億2598万 | +0.61% |
| 07/13 | 2,009 | 2,019 | 1,977 | 2,009 | -0.64% | 3,400 | 43億5852万 | +1.88% |
| 07/12 | 2,130 | 2,191 | 2,022 | 2,022 | -5.07% | 5,400 | 43億8672万 | +3.06% |
| 07/11 | 2,117 | 2,130 | 2,117 | 2,130 | +2.26% | 600 | 46億2103万 | +9.23% |
