日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/17	2,348	2,388	2,320	2,325	0%	3,400	50億7826万	+0.87%
04/16	2,350	2,391	2,321	2,325	-0.47%	2,200	50億7826万	+0.82%
04/15	2,327	2,410	2,290	2,336	+2.59%	13,100	51億229万	+1.26%
04/12	15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
04/12	15:30 2024年5月期第3四半期決算短信〔日本基準〕(連結)
04/12	2,327	2,327	2,272	2,277	-1%	3,000	49億7342万	-1.47%
04/11	2,314	2,314	2,300	2,300	-0.61%	300	50億2366万	-0.61%
04/10	2,271	2,321	2,271	2,314	+1.89%	1,100	50億5423万	-0.17%
04/09	2,344	2,349	2,267	2,271	+0.53%	900	49億6031万	-2.15%
04/08	2,298	2,298	2,259	2,259	-1.74%	1,200	49億3410万	-2.71%
04/05	2,276	2,299	2,260	2,299	-0.04%	3,600	50億2147万	-1.16%
04/04	2,300	2,313	2,300	2,300	+0.04%	1,300	50億2366万	-1.25%
04/03	2,268	2,299	2,266	2,299	+1.14%	2,100	50億2147万	-1.5%
04/02	2,285	2,314	2,273	2,273	-1.81%	2,200	49億6468万	-2.9%
04/01	2,280	2,315	2,256	2,315	+1.54%	2,800	50億5642万	-1.53%
03/29	2,261	2,300	2,261	2,280	+0.53%	700	49億7997万	-3.14%
03/28	2,262	2,291	2,262	2,268	-1.18%	1,200	49億5376万	-3.9%
03/27	2,336	2,336	2,286	2,295	-1.12%	700	50億1273万	-2.84%
03/26	2,330	2,330	2,321	2,321	-0.64%	300	50億6952万	-1.61%
03/25	2,336	2,336	2,336	2,336	+1.61%	100	51億229万	-0.81%
03/22	2,270	2,299	2,270	2,299	+1.37%	2,000	50億2147万	-2.34%
03/21	2,304	2,349	2,262	2,268	-1.82%	3,600	49億5376万	-3.65%
03/19	2,306	2,356	2,301	2,310	-0.09%	1,400	50億4550万	-1.95%
03/18	2,365	2,381	2,312	2,312	-1.95%	8,300	50億4987万	-1.87%
03/15	2,330	2,380	2,329	2,358	+1.2%	1,200	51億5034万	+0.21%
03/14	2,353	2,353	2,330	2,330	-1.02%	1,700	50億8918万	-0.81%
03/13	2,350	2,354	2,280	2,354	+0.13%	1,700	51億4160万	+0.38%
03/12	2,400	2,400	2,301	2,351	-0.04%	2,900	51億3505万	+0.43%
03/11	2,414	2,414	2,314	2,352	-3.61%	3,500	51億3723万	+0.73%
03/08	2,385	2,460	2,336	2,440	+4.05%	4,100	53億2944万	+4.72%
03/07	2,429	2,429	2,310	2,345	-1.88%	2,800	51億2194万	+0.99%
03/06	2,387	2,399	2,294	2,390	0%	5,800	52億2023万	+3.11%
03/05	2,305	2,418	2,112	2,390	+3.69%	13,800	52億2023万	+3.33%
03/04	2,332	2,366	2,305	2,305	-2.58%	3,000	50億3458万	-0.13%
03/01	2,428	2,428	2,330	2,366	-0.5%	2,100	51億6781万	+2.51%
02/29	2,405	2,410	2,378	2,378	-1.12%	2,600	51億9402万	+3.17%
02/28	2,517	2,517	2,403	2,405	-3.34%	4,700	52億5300万	+4.57%
02/27	2,549	2,580	2,422	2,488	-1.11%	12,800	54億3428万	+8.36%
02/26	2,385	2,597	2,385	2,516	+5.05%	7,600	54億9544万	+9.97%
02/22	2,425	2,474	2,336	2,395	-1.76%	9,100	52億3115万	+5.04%
02/21	2,301	2,480	2,281	2,438	+5.91%	6,100	53億2507万	+7.12%
02/20	2,226	2,327	2,226	2,302	+3.93%	6,400	50億2802万	+1.32%
02/19	2,214	2,250	2,214	2,215	-0.67%	1,600	48億3800万	-2.59%
02/16	2,251	2,251	2,226	2,230	-3.09%	1,100	48億7076万	-2.11%
02/15	2,317	2,317	2,213	2,301	-0.82%	3,100	50億2584万	+0.74%
02/14	2,290	2,324	2,280	2,320	+0.74%	1,800	50億6734万	+1.58%
02/13	2,321	2,342	2,300	2,303	-0.3%	4,700	50億3021万	+0.83%
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	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	15:30 2024年5月期第2四半期決算短信〔日本基準〕(連結)
01/12	15:30 配当予想(増配)の修正に関するお知らせ
01/12	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	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	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	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	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%
11/16	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

4198 テンダ

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート