2021 |
06/29 | (IR情報)15:00 当社株式の上場廃止のお知らせ |
06/29 | 2,994 | 2,998 | 2,994 | 2,995 | +0.03% | 6,600 | 469億5081万 | +0.1% |
06/28 | 2,994 | 2,997 | 2,994 | 2,994 | 0% | 6,900 | 469億3514万 | +0.07% |
06/25 | 2,994 | 2,995 | 2,994 | 2,994 | +0.03% | 2,700 | 469億3514万 | +0.07% |
06/24 | 2,993 | 2,996 | 2,993 | 2,993 | 0% | 6,300 | 469億1946万 | +0.03% |
06/23 | 2,993 | 2,995 | 2,993 | 2,993 | +0.03% | 16,400 | 469億1946万 | +0.03% |
06/22 | 2,992 | 2,993 | 2,992 | 2,992 | 0% | 4,600 | 469億378万 | 0% |
06/21 | 2,992 | 2,993 | 2,992 | 2,992 | -0.03% | 3,800 | 469億378万 | 0% |
06/18 | 2,993 | 2,995 | 2,992 | 2,993 | -0.03% | 1,800 | 469億1946万 | +0.03% |
06/17 | 2,993 | 2,995 | 2,993 | 2,994 | +0.03% | 10,500 | 469億3514万 | +0.07% |
06/16 | 2,993 | 2,994 | 2,992 | 2,993 | +0.03% | 8,400 | 469億1946万 | +0.07% |
06/15 | 2,992 | 2,993 | 2,992 | 2,992 | 0% | 3,000 | 469億378万 | 0% |
06/14 | 2,991 | 2,994 | 2,991 | 2,992 | +0.03% | 16,400 | 469億378万 | 0% |
06/11 | 2,993 | 2,994 | 2,991 | 2,991 | -0.03% | 10,900 | 468億8811万 | -0.03% |
06/10 | (IR情報)17:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
06/10 | 2,992 | 2,993 | 2,992 | 2,992 | 0% | 2,400 | 469億378万 | -0.03% |
06/09 | 2,994 | 2,995 | 2,992 | 2,992 | 0% | 8,200 | 469億378万 | -0.03% |
06/08 | 2,993 | 2,994 | 2,991 | 2,992 | 0% | 7,800 | 469億378万 | -0.03% |
06/07 | 2,992 | 2,993 | 2,991 | 2,992 | +0.03% | 6,200 | 469億378万 | -0.03% |
06/04 | 2,992 | 2,993 | 2,991 | 2,991 | -0.03% | 13,900 | 468億8811万 | -0.07% |
06/03 | 2,992 | 2,995 | 2,992 | 2,992 | +0.03% | 13,000 | 469億378万 | -0.03% |
06/02 | 2,992 | 2,994 | 2,991 | 2,991 | 0% | 14,400 | 468億8811万 | -0.07% |
06/01 | 2,992 | 2,995 | 2,991 | 2,991 | 0% | 17,700 | 468億8811万 | -0.07% |
05/31 | 2,993 | 2,996 | 2,991 | 2,991 | -0.1% | 23,600 | 468億8811万 | -0.07% |
05/28 | 2,992 | 2,994 | 2,991 | 2,994 | +0.1% | 43,000 | 469億3514万 | +0.03% |
05/27 | (IR情報)17:00 当座貸越契約の締結及び資金の借入に関するお知らせ |
05/27 | 2,993 | 2,994 | 2,991 | 2,991 | -0.07% | 41,200 | 468億8811万 | -0.03% |
05/26 | 2,992 | 2,995 | 2,991 | 2,993 | +0.07% | 23,500 | 469億1946万 | +0.03% |
05/25 | 2,994 | 2,997 | 2,991 | 2,991 | 0% | 67,000 | 468億8811万 | -0.03% |
05/24 | 2,992 | 2,992 | 2,991 | 2,991 | 0% | 31,900 | 468億8811万 | -0.03% |
05/21 | 2,992 | 2,992 | 2,991 | 2,991 | +0.03% | 21,500 | 468億8811万 | -0.03% |
05/20 | 2,992 | 2,993 | 2,990 | 2,990 | -0.03% | 74,000 | 468億7243万 | -0.1% |
05/19 | 2,992 | 2,995 | 2,991 | 2,991 | +0.03% | 71,000 | 468億8811万 | -0.07% |
05/18 | 2,991 | 2,994 | 2,990 | 2,990 | -0.03% | 56,500 | 468億7243万 | -0.1% |
05/17 | 2,991 | 2,994 | 2,990 | 2,991 | 0% | 78,300 | 468億8811万 | -0.07% |
05/14 | (IR情報)15:00 2021年9月期第2四半期決算短信〔日本基準〕(連結) |
05/14 | (IR情報)15:00 2021年9月期第2四半期決算説明資料 |
05/14 | 2,993 | 2,996 | 2,990 | 2,991 | 0% | 117,200 | 468億8811万 | -0.1% |
05/13 | 2,998 | 3,000 | 2,991 | 2,991 | -0.2% | 142,100 | 468億8811万 | -0.1% |
05/12 | (IR情報)15:00 自己株式の消却に関するお知らせ |
05/12 | (IR情報)15:00 (訂正)「株式会社i3による当社株券等に対する公開買付けの結果並びにその他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
05/12 | (IR情報)15:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
05/12 | 2,998 | 3,010 | 2,996 | 2,997 | -0.1% | 58,700 | 469億8217万 | +0.1% |
05/11 | 2,999 | 3,005 | 2,996 | 3,000 | 0% | 68,600 | 470億2920万 | +0.2% |
05/10 | 2,996 | 3,005 | 2,994 | 3,000 | -0.17% | 28,800 | 470億2920万 | +0.2% |
05/07 | 2,995 | 3,005 | 2,995 | 3,005 | +0.3% | 27,800 | 471億758万 | +0.37% |
05/06 | 2,993 | 3,005 | 2,993 | 2,996 | +0.17% | 125,400 | 469億6649万 | +0.07% |
04/30 | 2,993 | 2,994 | 2,991 | 2,991 | -0.03% | 111,900 | 468億8811万 | -0.1% |
04/28 | 2,991 | 2,994 | 2,991 | 2,992 | +0.07% | 87,400 | 469億378万 | -0.07% |
04/27 | 2,990 | 2,996 | 2,990 | 2,990 | -0.07% | 160,600 | 468億7243万 | -0.13% |
04/26 | (5%ルール)上野山勝也(0.23%)佐藤裕介(0.22%)山田理恵(1.23%)柏谷泰行(1.31%)i3(44.35%)QK(2.26%)SY(1.36%)田邊卓也(0.09%)秋元伸介(0.09%)鈴木貴明(25.4%)銭錕(18.28%) |
04/26 | (5%ルール)山田理恵(1.23%)i3(44.35%)QK(2.26%)SK(0%)SY(1.36%)鈴木貴明(25.4%)銭コン(18.28%) |
04/26 | (IR情報)15:00 恋愛・婚活マッチングサービス『with』に新機能「タイムライン」が登場 |
04/26 | 2,990 | 2,993 | 2,989 | 2,992 | +0.1% | 162,500 | 469億378万 | -0.07% |
04/23 | 2,990 | 2,997 | 2,989 | 2,989 | -0.03% | 280,600 | 468億5675万 | -0.17% |
04/22 | 2,991 | 2,999 | 2,990 | 2,990 | +0.03% | 154,200 | 468億7243万 | -0.13% |
04/21 | 2,990 | 2,991 | 2,988 | 2,989 | +0.03% | 88,700 | 468億5675万 | -0.17% |
04/20 | (IR情報)15:30 株式会社i3による当社株券等に対する公開買付けの結果並びにその他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
04/20 | 2,986 | 2,993 | 2,984 | 2,988 | +0.07% | 48,600 | 468億4108万 | -0.2% |
04/19 | 2,981 | 2,990 | 2,981 | 2,986 | +0.2% | 186,600 | 468億973万 | -0.27% |
04/16 | 2,993 | 2,993 | 2,980 | 2,980 | -0.5% | 265,200 | 467億1567万 | -0.5% |
04/15 | 2,995 | 2,997 | 2,994 | 2,995 | +0.03% | 290,500 | 469億5081万 | 0% |
04/14 | (5%ルール)山田理恵(1.23%)QK(2.26%)SK(1.72%)SY(1.36%)鈴木貴明(25.4%)銭コン(18.28%) |
04/14 | 2,998 | 2,998 | 2,994 | 2,994 | -0.1% | 305,900 | 469億3514万 | -0.03% |
04/13 | 2,997 | 2,999 | 2,997 | 2,997 | -0.03% | 133,200 | 469億8217万 | +0.07% |
04/12 | 2,998 | 2,999 | 2,998 | 2,998 | 0% | 204,200 | 469億9784万 | +0.44% |
04/09 | (IR情報)15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
04/09 | 2,998 | 3,000 | 2,997 | 2,998 | 0% | 409,700 | 469億9784万 | +1.46% |
04/08 | 2,997 | 2,999 | 2,997 | 2,998 | +0.03% | 322,800 | 469億9784万 | +3.09% |
04/07 | 2,998 | 3,000 | 2,997 | 2,997 | -0.03% | 539,900 | 469億8217万 | +4.79% |
04/06 | 2,997 | 2,999 | 2,996 | 2,998 | +0.07% | 523,200 | 469億9784万 | +6.46% |
04/05 | 2,998 | 2,998 | 2,996 | 2,996 | -0.03% | 387,300 | 469億6649万 | +7.58% |
04/02 | 2,999 | 2,999 | 2,997 | 2,997 | -0.03% | 435,100 | 469億8217万 | +8.74% |
04/01 | (5%ルール)山田理恵(1.23%)QK(2.26%)SK(1.72%)SY(1.36%)鈴木貴明(25.4%)銭コン(18.28%) |
04/01 | 2,999 | 2,999 | 2,998 | 2,998 | 0% | 280,800 | 469億9784万 | +9.82% |
03/31 | (5%ルール)山田理恵(1.23%)QK(2.26%)SK(1.72%)SY(1.36%)鈴木貴明(25.4%)銭コン(18.28%) |
03/31 | (5%ルール)山田理恵(1.23%)QK(2.26%)SK(1.72%)SY(1.36%)鈴木貴明(25.4%)銭コン(20.71%) |
03/31 | 2,998 | 3,005 | 2,997 | 2,998 | +0.03% | 611,100 | 469億9784万 | +10.91% |
03/30 | (5%ルール)山田理恵(1.23%)QK(2.26%)SK(1.72%)SY(1.36%)鈴木貴明(25.4%)銭コン(18.28%) |
03/30 | (IR情報)15:30 (変更)「株式会社i3による株式会社イグニス(証券コード:3689)の株券等に対する公開買付けの開始に関するお知らせ」の一部変更に関するお知らせ |
03/30 | (IR情報)15:30 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
03/30 | 2,998 | 3,005 | 2,996 | 2,997 | +0.03% | 474,800 | 469億8217万 | +12.04% |
03/29 | 2,997 | 3,000 | 2,995 | 2,996 | -0.1% | 1,105,500 | 469億6649万 | +12.84% |
03/26 | 2,993 | 3,000 | 2,992 | 2,999 | +0.23% | 1,245,000 | 470億1352万 | +13.81% |
03/25 | 2,992 | 2,993 | 2,992 | 2,992 | 0% | 782,500 | 469億378万 | +14.55% |
03/24 | 2,993 | 2,993 | 2,992 | 2,992 | 0% | 441,400 | 469億378万 | +15.48% |
03/23 | 2,993 | 2,994 | 2,992 | 2,992 | -0.03% | 1,204,700 | 469億378万 | +16.51% |
03/22 | 2,993 | 2,994 | 2,992 | 2,993 | 0% | 1,198,300 | 469億1946万 | +18.02% |
03/19 | 2,992 | 2,995 | 2,992 | 2,993 | +0.03% | 1,313,400 | 469億1946万 | +20.1% |
03/18 | 2,992 | 2,993 | 2,992 | 2,992 | 0% | 863,300 | 469億378万 | +22.17% |
03/17 | 2,992 | 2,993 | 2,991 | 2,992 | 0% | 515,500 | 469億378万 | +24.41% |
03/16 | 2,993 | 2,995 | 2,991 | 2,992 | 0% | 1,106,800 | 469億378万 | +26.46% |
03/15 | 2,993 | 2,994 | 2,991 | 2,992 | -0.03% | 1,746,700 | 469億378万 | +28.58% |
03/12 | (5%ルール)山田理恵(1.31%)QK(2.41%)SK(1.83%)SY(1.44%)銭コン(22.05%) |
03/12 | (5%ルール)山田理恵(1.23%)QK(2.26%)SK(1.72%)SY(1.36%)銭コン(20.74%) |
03/12 | (5%ルール)山田理恵(1.31%)QK(2.41%)SK(1.83%)SY(1.44%)銭コン(22.05%) |
03/12 | 2,993 | 2,995 | 2,992 | 2,993 | 0% | 1,190,400 | 469億1946万 | +30.81% |
03/11 | 2,992 | 2,994 | 2,991 | 2,993 | +0.03% | 1,187,200 | 469億1946万 | +33.32% |
03/10 | 2,992 | 2,995 | 2,989 | 2,992 | +9.12% | 3,335,000 | 469億378万 | +36.25% |
03/09 | 2,742 | 2,742 | 2,742 | 2,742 | +22.3% | 39,700 | 429億8468万 | +27.83% |
03/08 | 2,242 | 2,242 | 2,242 | 2,242 | +21.72% | 51,400 | 351億4648万 | +6.66% |
03/05 | (IR情報)15:30 MBOの実施及び応募の推奨に関するお知らせ |
03/05 | (IR情報)15:30 株式会社i3による株式会社イグニス(証券コード:3689)の株券等に対する公開買付けの開始に関するお知らせ |
03/05 | (IR情報)15:30 通期業績予想の修正に関するお知らせ |
03/05 | 1,805 | 1,849 | 1,704 | 1,842 | +3.08% | 1,561,000 | 288億7592万 | -11.57% |
03/04 | 1,881 | 1,947 | 1,702 | 1,787 | -5.4% | 2,965,000 | 280億1372万 | -14.13% |
03/03 | 2,217 | 2,230 | 1,877 | 1,889 | -15.56% | 3,168,900 | 296億1271万 | -9.14% |
03/02 | 2,294 | 2,364 | 2,227 | 2,237 | -1.54% | 541,200 | 350億6810万 | +7.7% |
03/01 | 2,385 | 2,388 | 2,186 | 2,272 | -2.99% | 852,000 | 356億1678万 | +10.72% |
02/26 | 2,240 | 2,442 | 2,218 | 2,342 | +0.56% | 970,200 | 367億1412万 | +15.71% |
02/25 | 2,380 | 2,418 | 2,313 | 2,329 | +1.04% | 684,100 | 365億1033万 | +16.8% |
02/24 | 2,440 | 2,484 | 2,300 | 2,305 | -7.09% | 925,100 | 361億3410万 | +17.3% |
02/22 | 2,539 | 2,594 | 2,467 | 2,481 | -1% | 699,400 | 388億9314万 | +28.15% |
02/19 | 2,399 | 2,514 | 2,297 | 2,506 | +4.16% | 1,205,800 | 392億8505万 | +31.89% |
02/18 | 2,476 | 2,550 | 2,382 | 2,406 | -3.18% | 1,214,200 | 377億1741万 | +29.29% |
02/17 | 2,351 | 2,510 | 2,345 | 2,485 | +3.58% | 1,213,600 | 389億5585万 | +35.87% |
02/16 | 2,248 | 2,426 | 2,240 | 2,399 | +9% | 2,345,200 | 376億768万 | +34.17% |
02/15 | 1,998 | 2,223 | 1,950 | 2,201 | +16.52% | 2,521,500 | 345億375万 | +25.63% |
02/12 | (IR情報)15:15 2021年9月期第1四半期決算説明資料 |
02/12 | (IR情報)15:15 2021年9月期第1四半期決算短信〔日本基準〕(連結) |
02/12 | 1,894 | 1,926 | 1,843 | 1,889 | -1.36% | 438,900 | 296億1271万 | +9.63% |
02/10 | 1,912 | 1,957 | 1,843 | 1,915 | +0.74% | 563,000 | 300億2030万 | +12.25% |
02/09 | 2,000 | 2,024 | 1,868 | 1,901 | -5.33% | 986,500 | 298億83万 | +12.62% |
02/08 | (IR情報)15:00 恋愛・婚活マッチングサービス『with』に、通話から始める新体験マッチングイベント「おためしトーク」が登場第1回目は2021年2月17日(水)に開催決定 |
02/08 | 2,039 | 2,057 | 1,973 | 2,008 | -1.47% | 571,900 | 314億7821万 | +20.17% |
02/05 | 1,985 | 2,059 | 1,938 | 2,038 | +1.7% | 1,089,700 | 319億4850万 | +23.59% |
02/04 | 1,902 | 2,190 | 1,891 | 2,004 | +4.92% | 3,825,600 | 314億1550万 | +23.48% |
02/03 | 1,785 | 1,927 | 1,776 | 1,910 | +7% | 868,100 | 299億4192万 | +19.6% |
02/02 | 1,723 | 1,797 | 1,704 | 1,785 | +4.94% | 547,200 | 279億8237万 | +13.48% |