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
04/15	2,535	2,559	2,440	2,539	-1.78%	20,500	94億8925万	-6.45%
04/12	2,582	2,624	2,572	2,585	-0.39%	8,700	96億6117万	-4.86%
04/11	2,600	2,616	2,553	2,595	-1.29%	12,800	96億9855万	-4.63%
04/10	2,607	2,691	2,603	2,629	-0.11%	17,400	98億2562万	-3.63%
04/09	2,723	2,723	2,611	2,632	-3.94%	19,500	98億999万	-3.59%
04/08	2,693	2,740	2,657	2,740	+2.7%	5,900	102億4047万	+0.4%
04/05	2,677	2,715	2,650	2,668	-3.26%	27,700	99億7138万	-2.2%
04/04	2,809	2,809	2,713	2,758	+1.25%	25,300	103億774万	+0.88%
04/03	2,686	2,764	2,668	2,724	+0.78%	11,700	101億8067万	-0.55%
04/03	8:30 unerry、Google Cloud Marketplaceでの「Beacon Bank」サービス提供を開始
04/02	2,875	2,875	2,684	2,703	-4.66%	20,700	101億219万	-1.53%
04/01	2,812	2,896	2,754	2,835	+0.53%	17,200	105億9552万	+2.9%
03/29	2,716	2,820	2,716	2,820	+3.22%	14,000	105億3946万	+2.51%
03/28	2,777	2,829	2,727	2,732	-0.83%	10,800	102億1057万	-0.51%
03/27	2,689	2,769	2,665	2,755	+2.49%	15,200	102億9653万	+0.22%
03/26	2,810	2,810	2,688	2,688	-4.34%	30,300	100億4613万	-2.47%
03/26	8:30 unerry、企業成長率ランキング「アジア太平洋地域急成長企業2024」で220位にランクインし、Financial Timesに掲載
03/26	8:30 unerry 、業容拡大に伴い本社を神谷町トラストタワーに移転
03/25	2,840	2,905	2,772	2,810	-0.35%	26,400	105億209万	+1.81%
03/22	2,755	2,838	2,740	2,820	+2.51%	26,000	105億3946万	+2.29%
03/22	8:30 unerry、テクノロジー企業成長率ランキング「Technology Fast 50 2023 Japan」で28位を受賞
03/21	2,803	2,865	2,750	2,751	-1.22%	25,700	102億5352万	+0.15%
03/19	2,749	2,818	2,740	2,785	+1.64%	27,100	103億8025万	+2.39%
03/18	2,601	2,746	2,601	2,740	+5.34%	23,900	102億1252万	+1.78%
03/15	2,701	2,749	2,571	2,601	-4.73%	34,800	96億9444万	-2.47%
03/14	15:00 本社移転に関するお知らせ
03/14	2,749	2,810	2,700	2,730	-0.73%	21,800	101億7525万	+3.06%
03/13	2,834	2,879	2,730	2,750	-1.79%	30,900	102億4980万	+4.6%
03/12	2,631	2,845	2,610	2,800	+5.07%	43,600	104億3616万	+7.28%
03/11	2,570	2,680	2,552	2,665	+2.3%	22,300	99億3298万	+2.9%
03/08	2,680	2,733	2,604	2,605	-3.52%	28,300	97億935万	+1.2%
03/07	2,775	2,797	2,667	2,700	-2.42%	26,100	100億6344万	+5.43%
03/06	2,627	2,779	2,627	2,767	+3.36%	30,500	103億1316万	+8.55%
03/05	2,605	2,677	2,541	2,677	+2.61%	26,500	99億7771万	+5.52%
03/04	2,700	2,750	2,600	2,609	-3.41%	42,000	97億2426万	+3.12%
03/01	2,820	2,903	2,647	2,701	-4.02%	55,400	100億6716万	+6.89%
02/29	2,840	2,900	2,786	2,814	-2.83%	29,100	104億8834万	+11.8%
02/28	2,924	3,050	2,875	2,896	+0.7%	37,300	107億9397万	+15.93%
02/27	2,914	2,950	2,822	2,876	-2.67%	37,900	107億1942万	+16.39%
02/26	2,778	2,964	2,734	2,955	+8.32%	81,800	110億1387万	+20.86%
02/22	2,817	2,817	2,703	2,728	+1%	35,000	101億6780万	+12.91%
02/21	2,780	2,890	2,700	2,701	-3.4%	51,900	100億6716万	+12.54%
02/20	2,950	2,994	2,789	2,796	-4.41%	74,000	104億2125万	+17.38%
02/19	2,830	2,954	2,761	2,925	+4.46%	83,800	109億206万	+24.26%
02/16	2,733	2,822	2,626	2,800	+2.49%	97,500	104億3616万	+20.79%
02/15	2,647	2,799	2,501	2,732	+6.3%	184,000	101億8271万	+19.46%
02/14	2,420	2,570	2,358	2,570	+24.15%	166,700	95億7890万	+13.82%
02/13	15:00 2024年6月期第2四半期決算説明資料
02/13	15:00 2024年6月期第2四半期決算短信〔日本基準〕(非連結)
02/13	2,080	2,153	2,052	2,070	-1%	44,100	77億1530万	-7.38%
02/09	2,158	2,158	2,082	2,091	-1.13%	14,500	77億9357万	-6.19%
02/08	2,142	2,170	2,090	2,115	-1.35%	37,100	78億8302万	-5.03%
02/07	2,214	2,214	2,131	2,144	-4.29%	36,000	79億9111万	-3.6%
02/06	2,284	2,284	2,224	2,240	-1.88%	21,100	83億4892万	+0.81%
02/05	2,299	2,346	2,245	2,283	-0.83%	17,500	85億919万	+3.07%
02/02	2,296	2,348	2,262	2,302	+2.49%	15,800	85億8001万	+4.59%
02/01	2,260	2,341	2,221	2,246	-2.26%	32,500	83億7129万	+2.74%
01/31	2,352	2,383	2,280	2,298	-3.45%	27,000	85億6510万	+5.46%
01/30	2,490	2,526	2,319	2,380	-3.68%	48,900	88億7073万	+9.83%
01/29	2,551	2,551	2,421	2,471	-1.79%	41,800	92億991万	+14.72%
01/26	2,536	2,639	2,485	2,516	-0.83%	58,800	93億7763万	+17.96%
01/25	2,450	2,585	2,412	2,537	+3.59%	67,900	94億5590万	+20.41%
01/24	2,344	2,469	2,314	2,449	+5.61%	55,000	91億2791万	+17.4%
01/23	2,239	2,365	2,235	2,319	+3.62%	38,700	86億4337万	+12.3%
01/22	2,211	2,253	2,122	2,238	+1.22%	31,200	83億4057万	+9.06%
01/19	2,236	2,302	2,211	2,211	-0.99%	27,600	82億3995万	+8.22%
01/18	2,290	2,330	2,219	2,233	-4.57%	72,200	83億2194万	+9.51%
01/17	2,278	2,410	2,222	2,340	+4.84%	127,700	87億2071万	+14.99%
01/16	2,113	2,258	2,113	2,232	+5.98%	70,800	83億1821万	+9.95%
01/15	2,036	2,111	2,005	2,106	+3.44%	34,200	78億4864万	+3.44%
01/12	2,003	2,054	1,971	2,036	+1.6%	29,200	75億8776万	-0.88%
01/11	2,074	2,074	1,986	2,004	-0.2%	19,500	74億6850万	-3.56%
01/10	2,057	2,057	2,000	2,008	-0.1%	14,900	74億8341万	-4.34%
01/09	1,937	2,025	1,937	2,010	+5.4%	32,500	74億9086万	-5.23%
01/05	2,025	2,025	1,899	1,907	-6.57%	77,000	71億700万	-10.97%
01/04	2,013	2,160	1,937	2,041	-0.68%	40,900	76億639万	-5.9%
2023
12/29	2,100	2,134	2,054	2,055	-2.14%	23,500	76億5857万	-6.38%
12/28	2,026	2,120	2,025	2,100	+2.09%	21,900	78億2628万	-5.53%
12/27	1,927	2,112	1,909	2,057	+6.47%	47,100	76億6602万	-8.74%
12/26	1,917	1,988	1,917	1,932	+0.26%	39,100	72億17万	-15.78%
12/25	2,006	2,030	1,927	1,927	-6.27%	40,800	71億8154万	-17.54%
12/22	2,058	2,163	2,051	2,056	+2.09%	54,700	76億6230万	-13.43%
12/21	2,023	2,104	2,004	2,014	-2.19%	45,500	74億9167万	-16.29%
12/20	1,948	2,084	1,943	2,059	+6.68%	50,200	76億5906万	-15.16%
12/19	1,880	1,930	1,875	1,930	+2.93%	21,500	71億7921万	-21.19%
12/18	1,970	2,007	1,857	1,875	-7.18%	57,600	69億7462万	-24.79%
12/15	1,957	2,031	1,952	2,020	+5.26%	43,000	75億1399万	-20.5%
12/14	2,000	2,076	1,919	1,919	-3.52%	47,500	71億3829万	-25.71%
12/13	1,992	2,018	1,931	1,989	-1.39%	87,200	73億9868万	-24.4%
12/12	2,096	2,096	2,017	2,017	-4.27%	46,300	75億283万	-24.74%
12/11	2,150	2,150	2,090	2,107	-1.68%	31,000	78億3761万	-22.71%
12/08	2,180	2,221	2,118	2,143	-3.08%	58,800	79億7153万	-22.38%
12/07	2,385	2,385	2,211	2,211	-7.37%	80,000	82億2447万	-20.84%
12/06	2,527	2,556	2,361	2,387	-5.8%	100,700	88億7916万	-15.53%
12/05	2,604	2,639	2,530	2,534	-3.98%	32,400	94億2597万	-11.12%
12/04	2,530	2,659	2,530	2,639	+4.47%	41,900	98億1655万	-8.02%
12/01	2,599	2,638	2,526	2,526	-2.02%	39,700	93億9621万	-12.26%
11/30	2,560	2,618	2,455	2,578	+2.46%	99,600	95億8964万	-11.26%
11/29	10:00 株式の立会外分売に関するお知らせ
11/29	2,511	2,614	2,510	2,516	-2.78%	146,100	93億5901万	-14.1%
11/28	16:00 株式の立会外分売に関するお知らせ
11/28	2,690	2,711	2,588	2,588	-4.22%	54,400	96億2684万	-12.3%
11/27	2,745	2,849	2,700	2,702	-2.03%	34,300	100億5089万	-9.08%
11/24	2,850	2,861	2,730	2,758	-3.57%	60,900	102億5920万	-7.7%
11/22	2,940	2,940	2,832	2,860	-6.54%	48,900	106億3862万	-4.98%
11/21	15:00 株式の立会外分売に関するお知らせ
11/21	3,220	3,220	2,996	3,060	+1.66%	60,600	113億8258万	+1.36%
11/20	2,900	3,020	2,894	3,010	+4.51%	29,400	111億9659万	-0.36%
11/17	2,820	2,896	2,770	2,880	+2.13%	27,000	107億1302万	-4.89%
11/16	15:00 unerry CTO 伊藤清香、Google Cloud JapanのGoogle Cloud Partner Top Engineer 2024を受賞
11/16	2,573	2,878	2,536	2,820	+10.46%	60,500	104億8983万	-7.36%
11/13	15:00 2024年6月期第1四半期決算説明資料
11/13	15:00 2024年6月期第1四半期決算短信〔日本基準〕(非連結)

5034 unerry

IR情報

2023/11/16～2024/04/15

IR情報＆株価推移

開示資料

決算

株式

チャート