| 2024 |
| 02/09 | 2,285 | 2,310 | 2,251 | 2,310 | +3.03% | 3,400 | 50億4550万 | +1.09% |
| 02/08 | 2,260 | 2,273 | 2,230 | 2,242 | -0.36% | 1,200 | 48億9697万 | -2.05% |
| 02/07 | 2,240 | 2,279 | 2,240 | 2,250 | +0.45% | 400 | 49億1445万 | -1.96% |
| 02/06 | 2,265 | 2,268 | 2,211 | 2,240 | -0.31% | 1,400 | 48億9260万 | -2.52% |
| 02/05 | 2,211 | 2,247 | 2,211 | 2,247 | +1.63% | 1,000 | 49億789万 | -2.3% |
| 02/02 | 2,213 | 2,213 | 2,209 | 2,211 | -0.09% | 1,300 | 48億2926万 | -4.04% |
| 02/01 | 2,219 | 2,219 | 2,211 | 2,213 | -1.64% | 800 | 48億3363万 | -4.07% |
| 01/31 | 2,232 | 2,250 | 2,210 | 2,250 | 0% | 1,900 | 49億1445万 | -2.77% |
| 01/30 | 2,232 | 2,251 | 2,231 | 2,250 | -0.49% | 1,100 | 49億1445万 | -3.23% |
| 01/29 | 2,260 | 2,261 | 2,260 | 2,261 | +0.04% | 600 | 49億3847万 | -3.38% |
| 01/26 | 2,298 | 2,302 | 2,231 | 2,260 | -2.5% | 6,500 | 49億3629万 | -3.71% |
| 01/25 | 2,270 | 2,341 | 2,270 | 2,318 | +2.11% | 6,200 | 50億6297万 | -1.53% |
| 01/24 | 2,273 | 2,273 | 2,242 | 2,270 | -0.13% | 2,100 | 49億5813万 | -3.45% |
| 01/23 | 2,290 | 2,290 | 2,273 | 2,273 | -0.87% | 1,600 | 49億6468万 | -3.28% |
| 01/22 | 2,323 | 2,329 | 2,290 | 2,293 | +0.22% | 8,600 | 50億837万 | -2.38% |
| 01/19 | 2,311 | 2,328 | 2,288 | 2,288 | -0.87% | 3,600 | 49億9744万 | -2.47% |
| 01/18 | 2,311 | 2,311 | 2,308 | 2,308 | -0.22% | 400 | 50億4113万 | -1.54% |
| 01/17 | 2,345 | 2,345 | 2,312 | 2,313 | -0.39% | 2,700 | 50億5205万 | -1.15% |
| 01/16 | （IR情報）15:30 2024年5月期第2四半期決算説明資料 |
| 01/16 | 2,358 | 2,358 | 2,322 | 2,322 | -2.07% | 1,900 | 50億7171万 | -0.39% |
| 01/15 | 2,365 | 2,415 | 2,300 | 2,371 | +2.42% | 18,000 | 51億7873万 | +2.07% |
| 01/12 | （IR情報）15:30 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | （IR情報）15:30 配当予想(増配)の修正に関するお知らせ |
| 01/12 | （IR情報）15:30 連結子会社の再編(完全子会社間の合併)に関するお知らせ |
| 01/12 | （IR情報）15:30 子会社の吸収合併に伴う特別利益(抱合せ株式消滅差益)の発生(個別)に関するお知らせ |
| 01/12 | （IR情報）15:30 子会社の増資(特定子会社化)に関するお知らせ |
| 01/12 | 2,365 | 2,365 | 2,315 | 2,315 | -1.99% | 3,700 | 50億5642万 | +0.13% |
| 01/11 | 2,351 | 2,380 | 2,320 | 2,362 | +2.07% | 2,800 | 51億5908万 | +2.47% |
| 01/10 | 2,339 | 2,390 | 2,302 | 2,314 | -0.26% | 8,900 | 50億5423万 | +0.83% |
| 01/09 | 2,433 | 2,433 | 2,270 | 2,320 | -0.56% | 9,800 | 50億6734万 | +1.44% |
| 01/05 | 2,363 | 2,413 | 2,316 | 2,333 | -3.32% | 1,700 | 50億9573万 | +2.23% |
| 01/04 | 2,464 | 2,464 | 2,311 | 2,413 | +1.05% | 3,600 | 52億7047万 | +6.07% |
| 2023 |
| 12/29 | 2,330 | 2,390 | 2,286 | 2,388 | +3.33% | 2,000 | 52億1586万 | +5.38% |
| 12/28 | 2,265 | 2,365 | 2,265 | 2,311 | +0.43% | 1,100 | 50億4768万 | +2.35% |
| 12/27 | 2,302 | 2,350 | 2,280 | 2,301 | -1.24% | 3,700 | 50億2584万 | +2.31% |
| 12/26 | 2,329 | 2,445 | 2,310 | 2,330 | +0.87% | 3,900 | 50億8918万 | +4.16% |
| 12/25 | 2,377 | 2,377 | 2,308 | 2,310 | -2.82% | 3,900 | 50億4550万 | +3.82% |
| 12/22 | 2,525 | 2,557 | 2,350 | 2,377 | -5.86% | 6,900 | 51億9184万 | +7.51% |
| 12/21 | 2,528 | 2,666 | 2,523 | 2,525 | -3.92% | 11,500 | 55億1510万 | +15.09% |
| 12/20 | 2,465 | 2,650 | 2,461 | 2,628 | +8.19% | 9,000 | 57億4007万 | +20.99% |
| 12/19 | 2,477 | 2,480 | 2,404 | 2,429 | +0.08% | 7,900 | 53億542万 | +13.24% |
| 12/18 | 2,292 | 2,500 | 2,249 | 2,427 | +8.25% | 14,700 | 53億105万 | +14.16% |
| 12/15 | （IR情報）15:00 株式会社Skyartsの株式取得(子会社化)に関するお知らせ |
| 12/15 | 2,248 | 2,248 | 2,205 | 2,242 | -0.62% | 500 | 48億9697万 | +6.51% |
| 12/14 | 2,289 | 2,366 | 2,250 | 2,256 | +0.27% | 6,700 | 49億2755万 | +7.68% |
| 12/13 | 2,266 | 2,343 | 2,220 | 2,250 | +1.53% | 1,800 | 49億1445万 | +7.97% |
| 12/12 | 2,190 | 2,300 | 2,190 | 2,216 | -1.07% | 4,700 | 48億4018万 | +6.8% |
| 12/11 | 2,201 | 2,251 | 2,170 | 2,240 | +1.82% | 7,800 | 48億9260万 | +8.42% |
| 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% |
