| 2025 |
| 06/19 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 06/19 | 1,946 | 1,946 | 1,943 | 1,946 | 0% | 50,800 | 119億3244万 | 0% |
| 06/18 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 7,200 | 119億3244万 | 0% |
| 06/17 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 700 | 119億3244万 | 0% |
| 06/16 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 3,300 | 119億3244万 | 0% |
| 06/13 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,100 | 119億3244万 | 0% |
| 06/12 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,600 | 119億3244万 | 0% |
| 06/11 | 1,946 | 1,946 | 1,946 | 1,946 | -0.05% | 1,200 | 119億3244万 | 0% |
| 06/10 | 1,947 | 1,947 | 1,947 | 1,947 | 0% | 1,500 | 119億3857万 | +0.05% |
| 06/09 | 1,947 | 1,948 | 1,947 | 1,947 | +0.05% | 2,100 | 119億3857万 | +0.05% |
| 06/06 | 1,946 | 1,950 | 1,946 | 1,946 | +0.05% | 3,200 | 119億3244万 | 0% |
| 06/05 | 1,945 | 1,946 | 1,945 | 1,945 | 0% | 6,400 | 119億2631万 | -0.05% |
| 06/04 | 1,945 | 1,945 | 1,945 | 1,945 | -0.05% | 2,800 | 119億2631万 | -0.05% |
| 06/03 | 1,946 | 1,947 | 1,946 | 1,946 | +0.05% | 8,100 | 119億3244万 | 0% |
| 06/02 | 1,946 | 1,946 | 1,945 | 1,945 | -0.05% | 10,200 | 119億2631万 | -0.05% |
| 05/30 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 05/30 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,100 | 119億3244万 | 0% |
| 05/29 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 800 | 119億3244万 | 0% |
| 05/28 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,200 | 119億3244万 | 0% |
| 05/27 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,800 | 119億3244万 | 0% |
| 05/26 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,400 | 119億3244万 | 0% |
| 05/23 | 1,946 | 1,946 | 1,946 | 1,946 | +0.05% | 1,000 | 119億3244万 | 0% |
| 05/22 | 1,945 | 1,946 | 1,945 | 1,945 | -0.05% | 900 | 119億2631万 | -0.05% |
| 05/21 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,300 | 119億3244万 | 0% |
| 05/20 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,600 | 119億3244万 | 0% |
| 05/19 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,500 | 119億3244万 | 0% |
| 05/16 | 1,946 | 1,947 | 1,946 | 1,946 | +0.05% | 1,500 | 119億3244万 | 0% |
| 05/15 | （IR情報）15:30 業績予想値と決算値との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 営業外費用及び特別利益の計上に関するお知らせ |
| 05/15 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,945 | 1,945 | 1,945 | 1,945 | -0.1% | 300 | 119億2631万 | -0.05% |
| 05/14 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 600 | 119億3857万 | +0.05% |
| 05/13 | 1,944 | 1,948 | 1,944 | 1,947 | 0% | 900 | 119億3857万 | +0.1% |
| 05/12 | 1,947 | 1,948 | 1,947 | 1,947 | +0.05% | 10,400 | 119億3857万 | +0.1% |
| 05/09 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,000 | 119億3244万 | +0.05% |
| 05/08 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 900 | 119億3244万 | +0.1% |
| 05/07 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 2,200 | 119億3244万 | +0.1% |
| 05/02 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 1,200 | 119億3244万 | +0.1% |
| 05/01 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,500 | 119億3244万 | +0.1% |
| 04/30 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 1,900 | 119億3244万 | +0.1% |
| 04/28 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,300 | 119億3244万 | +0.1% |
| 04/25 | 1,947 | 1,947 | 1,946 | 1,946 | -0.05% | 1,200 | 119億3244万 | +0.1% |
| 04/24 | 1,945 | 1,947 | 1,945 | 1,947 | +0.1% | 5,100 | 119億3857万 | +0.15% |
| 04/23 | 1,944 | 1,945 | 1,944 | 1,945 | +0.05% | 10,300 | 119億2631万 | +0.05% |
| 04/22 | 1,945 | 1,947 | 1,944 | 1,944 | -0.05% | 14,700 | 119億2018万 | 0% |
| 04/21 | （IR情報）15:30 株式併合並びに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 |
| 04/21 | 1,945 | 1,946 | 1,945 | 1,945 | 0% | 4,000 | 119億2631万 | +0.05% |
| 04/18 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 1,000 | 119億2631万 | +0.05% |
| 04/17 | 1,950 | 1,952 | 1,945 | 1,945 | -0.21% | 8,600 | 119億2631万 | +0.05% |
| 04/16 | 1,946 | 1,951 | 1,946 | 1,949 | +0.15% | 16,800 | 119億5083万 | +0.26% |
| 04/15 | 1,945 | 1,946 | 1,945 | 1,946 | +0.05% | 2,800 | 119億3244万 | +0.1% |
| 04/14 | 1,947 | 1,947 | 1,945 | 1,945 | -0.05% | 2,900 | 119億2631万 | +0.05% |
| 04/11 | 1,944 | 1,947 | 1,944 | 1,946 | +0.15% | 10,500 | 119億3244万 | +0.15% |
| 04/10 | 1,945 | 1,947 | 1,943 | 1,943 | -0.1% | 16,100 | 119億1404万 | 0% |
| 04/09 | 1,943 | 1,945 | 1,942 | 1,945 | +0.1% | 13,100 | 119億2631万 | +0.1% |
| 04/08 | （5%ルール）石村賢一（0%） |
| 04/08 | 1,941 | 1,944 | 1,941 | 1,943 | +0.05% | 68,200 | 119億1404万 | 0% |
| 04/07 | 1,941 | 1,942 | 1,934 | 1,942 | 0% | 60,900 | 119億791万 | -0.05% |
| 04/04 | （5%ルール）JG27（45.49%）ユニコム（29.37%） |
| 04/04 | 1,941 | 1,942 | 1,941 | 1,942 | -0.05% | 62,100 | 119億791万 | -0.05% |
| 04/03 | 1,939 | 1,943 | 1,939 | 1,943 | +0.26% | 34,100 | 119億1404万 | 0% |
| 04/02 | （IR情報）13:00 株式会社JG27による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動のお知らせ |
| 04/02 | 1,937 | 1,940 | 1,936 | 1,938 | +0.21% | 20,500 | 118億8338万 | -0.26% |
| 04/01 | 1,934 | 1,936 | 1,934 | 1,934 | +0.05% | 23,600 | 118億5886万 | -0.46% |
| 03/31 | 1,943 | 1,943 | 1,930 | 1,933 | -0.57% | 70,400 | 118億5273万 | -0.51% |
| 03/28 | 1,945 | 1,947 | 1,944 | 1,944 | -0.05% | 149,500 | 119億2018万 | +0.05% |
| 03/27 | 1,946 | 1,947 | 1,944 | 1,945 | -0.1% | 160,500 | 119億2631万 | +0.1% |
| 03/26 | （IR情報）15:30 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 |
| 03/26 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 60,900 | 119億3857万 | +0.21% |
| 03/25 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 63,200 | 119億3857万 | +0.26% |
| 03/24 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 69,100 | 119億3857万 | +0.31% |
| 03/21 | 1,947 | 1,949 | 1,947 | 1,947 | 0% | 133,700 | 119億3857万 | +0.36% |
| 03/19 | 1,946 | 1,947 | 1,946 | 1,947 | +0.05% | 29,600 | 119億3857万 | +0.41% |
| 03/18 | 1,946 | 1,947 | 1,946 | 1,946 | +0.05% | 109,100 | 119億3244万 | +0.41% |
| 03/17 | 1,945 | 1,946 | 1,944 | 1,945 | 0% | 85,900 | 119億2631万 | +0.41% |
| 03/14 | 1,944 | 1,946 | 1,944 | 1,945 | 0% | 100,300 | 119億2631万 | +0.46% |
| 03/13 | 1,944 | 1,945 | 1,944 | 1,945 | +0.05% | 25,000 | 119億2631万 | +0.52% |
| 03/12 | 1,944 | 1,945 | 1,943 | 1,944 | +0.05% | 96,700 | 119億2018万 | +0.52% |
| 03/11 | 1,944 | 1,944 | 1,943 | 1,943 | 0% | 96,500 | 119億1404万 | +0.52% |
| 03/10 | 1,943 | 1,944 | 1,943 | 1,943 | 0% | 27,100 | 119億1404万 | +0.57% |
| 03/07 | 1,942 | 1,943 | 1,942 | 1,943 | +0.05% | 199,500 | 119億1404万 | +0.62% |
| 03/06 | 1,942 | 1,942 | 1,941 | 1,942 | 0% | 166,200 | 119億791万 | +0.62% |
| 03/05 | 1,943 | 1,944 | 1,942 | 1,942 | -0.05% | 106,100 | 119億791万 | +0.62% |
| 03/04 | 1,944 | 1,945 | 1,943 | 1,943 | -0.05% | 315,200 | 119億1404万 | +0.73% |
| 03/03 | （IR情報）15:30 株式会社JG27による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨に関するお知らせ |
| 03/03 | （IR情報）15:30 株式会社JG27による株式会社Eストアー(証券コード4304)に対する公開買付けの開始に関するお知らせ |
| 03/03 | 1,942 | 1,945 | 1,942 | 1,944 | +0.05% | 109,700 | 119億2018万 | +0.83% |
| 02/28 | （IR情報）15:30 子会社株式の譲渡契約に関する臨時株主総会の承認可決についてのお知らせ |
| 02/28 | 1,940 | 1,943 | 1,940 | 1,943 | +0.15% | 50,700 | 119億1404万 | +0.83% |
| 02/27 | 1,939 | 1,941 | 1,938 | 1,940 | +0.1% | 87,500 | 118億9565万 | +0.73% |
| 02/26 | 1,938 | 1,939 | 1,936 | 1,938 | +0.05% | 131,800 | 118億8338万 | +0.62% |
| 02/25 | 1,938 | 1,938 | 1,936 | 1,937 | 0% | 39,400 | 118億7725万 | +0.62% |
| 02/21 | 1,937 | 1,939 | 1,937 | 1,937 | 0% | 31,000 | 118億7725万 | +0.62% |
| 02/20 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 27,800 | 118億7725万 | +0.68% |
| 02/19 | 1,935 | 1,939 | 1,935 | 1,937 | +0.1% | 179,300 | 118億7725万 | +0.73% |
| 02/18 | 1,923 | 1,940 | 1,923 | 1,935 | +0.68% | 188,600 | 118億6499万 | +0.62% |
| 02/17 | 1,922 | 1,924 | 1,922 | 1,922 | 0% | 31,800 | 117億8528万 | 0% |
| 02/14 | （IR情報）19:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）19:00 関係会社株式譲渡等による通期業績予想の修正に関するお知らせ |
| 02/14 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 10,000 | 117億8528万 | 0% |
| 02/13 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 10,700 | 117億8528万 | 0% |
| 02/12 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 61,800 | 117億8528万 | 0% |
| 02/10 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 25,900 | 117億8528万 | 0% |
| 02/07 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 12,400 | 117億9141万 | +0.1% |
| 02/06 | 1,922 | 1,924 | 1,921 | 1,922 | 0% | 55,700 | 117億8528万 | +0.95% |
| 02/05 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 46,900 | 117億8528万 | +2.51% |
| 02/04 | 1,922 | 1,924 | 1,921 | 1,921 | -0.05% | 48,700 | 117億7914万 | +4.06% |
| 02/03 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 27,200 | 117億8528万 | +5.78% |
| 01/31 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 15,100 | 117億8528万 | +7.43% |
| 01/30 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 32,100 | 117億8528万 | +9.2% |
| 01/29 | 1,921 | 1,922 | 1,921 | 1,921 | 0% | 14,000 | 117億7914万 | +10.98% |
| 01/28 | 1,921 | 1,922 | 1,920 | 1,921 | 0% | 54,800 | 117億7914万 | +12.93% |
| 01/27 | 1,921 | 1,922 | 1,921 | 1,921 | 0% | 22,200 | 117億7914万 | +15.03% |
| 01/24 | 1,924 | 1,925 | 1,920 | 1,921 | -0.16% | 88,500 | 117億7914万 | +17.13% |
| 01/23 | 1,926 | 1,926 | 1,924 | 1,924 | -0.05% | 25,400 | 117億9754万 | +19.5% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
