| 2016 |
| 10/28 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 10/28 | 1,938 | 1,940 | 1,938 | 1,938 | -0.05% | 1,400 | 29億6804万 | +0.16% |
| 10/27 | 1,938 | 1,945 | 1,938 | 1,939 | -0.31% | 1,100 | 29億6957万 | +0.21% |
| 10/26 | 1,938 | 1,945 | 1,938 | 1,945 | +0.36% | 1,300 | 29億7876万 | +0.52% |
| 10/25 | 1,935 | 1,938 | 1,935 | 1,938 | 0% | 500 | 29億6804万 | +0.16% |
| 10/24 | 1,935 | 1,938 | 1,935 | 1,938 | -0.05% | 1,000 | 29億6804万 | +0.1% |
| 10/21 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 700 | 27億393万 | +0.15% |
| 10/20 | 1,934 | 1,937 | 1,934 | 1,937 | +0.36% | 400 | 27億114万 | +0.05% |
| 10/18 | 1,935 | 1,935 | 1,930 | 1,930 | -0.05% | 1,100 | 26億9138万 | -0.36% |
| 10/17 | 1,931 | 1,931 | 1,931 | 1,931 | -0.21% | 100 | 26億9277万 | -0.31% |
| 10/13 | 1,935 | 1,935 | 1,935 | 1,935 | -0.05% | 100 | 26億9835万 | -0.15% |
| 10/12 | 1,937 | 1,937 | 1,936 | 1,936 | -0.05% | 5,900 | 26億9975万 | -0.1% |
| 10/11 | 1,935 | 1,940 | 1,935 | 1,937 | +0.1% | 6,400 | 27億114万 | -0.05% |
| 10/07 | （5%ルール）フォトライフ研究所（66.34%）カルチュア・コンビニエンス・クラブ（33.65%） |
| 10/07 | 1,935 | 1,935 | 1,935 | 1,935 | -0.05% | 600 | 26億9835万 | -0.15% |
| 10/06 | 1,934 | 1,936 | 1,934 | 1,936 | +0.1% | 300 | 26億9975万 | -0.15% |
| 10/05 | 1,935 | 1,936 | 1,934 | 1,934 | 0% | 3,100 | 26億9696万 | -0.26% |
| 10/04 | 1,933 | 1,937 | 1,933 | 1,934 | +0.21% | 3,800 | 26億9696万 | -0.26% |
| 10/03 | （5%ルール）白砂晃（0%） |
| 10/03 | （IR情報）15:00 特別支配株主による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 09/30 | （5%ルール）カルチュア・コンビニエンス・クラブ（24.94%）フォトライフ研究所（66.34%） |
| 09/30 | 1,932 | 1,935 | 1,930 | 1,930 | -0.26% | 1,900 | 26億9138万 | -0.46% |
| 09/29 | 1,930 | 1,935 | 1,930 | 1,935 | +0.31% | 400 | 26億9835万 | -0.26% |
| 09/28 | 1,927 | 1,933 | 1,918 | 1,929 | +0.42% | 16,800 | 26億8999万 | -0.57% |
| 09/27 | （IR情報）15:30 株式会社フォトライフ研究所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、その他の関係会社及び主要株主の異動に関するお知らせ |
| 09/27 | （IR情報）15:30 支配株主等に関する事項について |
| 09/27 | 1,920 | 1,928 | 1,920 | 1,921 | -0.36% | 15,000 | 26億7883万 | -0.98% |
| 09/26 | 1,927 | 1,930 | 1,926 | 1,928 | -0.1% | 2,000 | 26億8859万 | -0.67% |
| 09/23 | 1,923 | 1,930 | 1,923 | 1,930 | +0.21% | 800 | 26億9138万 | -0.62% |
| 09/21 | （5%ルール）白砂晃（15.06%） |
| 09/21 | 1,923 | 1,929 | 1,923 | 1,926 | -1.08% | 300 | 26億8580万 | -0.82% |
| 09/20 | 1,945 | 1,948 | 1,942 | 1,947 | 0% | 25,100 | 27億1509万 | +0.21% |
| 09/16 | 1,943 | 1,947 | 1,942 | 1,947 | +0.21% | 17,300 | 27億1509万 | +0.21% |
| 09/15 | 1,945 | 1,945 | 1,943 | 1,943 | -0.1% | 7,700 | 27億951万 | +0.52% |
| 09/14 | 1,945 | 1,946 | 1,945 | 1,945 | 0% | 2,000 | 27億1230万 | +1.73% |
| 09/13 | 1,946 | 1,946 | 1,945 | 1,945 | 0% | 15,100 | 27億1230万 | +2.91% |
| 09/12 | 1,946 | 1,947 | 1,945 | 1,945 | 0% | 16,400 | 27億1230万 | +4.12% |
| 09/09 | 1,947 | 1,948 | 1,945 | 1,945 | 0% | 800 | 27億1230万 | +5.48% |
| 09/08 | 1,944 | 1,949 | 1,944 | 1,945 | +0.05% | 33,600 | 27億1230万 | +6.81% |
| 09/07 | 1,943 | 1,944 | 1,943 | 1,944 | +0.05% | 45,400 | 27億1090万 | +8.18% |
| 09/06 | 1,943 | 1,944 | 1,943 | 1,943 | 0% | 3,700 | 27億951万 | +9.59% |
| 09/05 | 1,943 | 1,944 | 1,943 | 1,943 | 0% | 8,900 | 27億951万 | +10.97% |
| 09/02 | 1,942 | 1,943 | 1,942 | 1,943 | +0.05% | 5,000 | 27億951万 | +12.38% |
| 09/01 | 1,943 | 1,943 | 1,942 | 1,942 | 0% | 13,900 | 27億811万 | +13.63% |
| 08/31 | 1,941 | 1,943 | 1,941 | 1,942 | +0.05% | 18,700 | 27億811万 | +15.05% |
| 08/30 | 1,941 | 1,941 | 1,941 | 1,941 | 0% | 18,600 | 27億672万 | +16.65% |
| 08/29 | 1,941 | 1,941 | 1,941 | 1,941 | 0% | 25,200 | 27億672万 | +18.43% |
| 08/26 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 4,400 | 27億672万 | +20.19% |
| 08/25 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 7,100 | 27億672万 | +22.15% |
| 08/24 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 3,200 | 27億672万 | +24.18% |
| 08/23 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 16,800 | 27億672万 | +26.28% |
| 08/22 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 5,200 | 27億672万 | +28.54% |
| 08/19 | （IR情報）15:00 2016年6月期(第15期)決算補足説明資料 |
| 08/19 | 1,942 | 1,942 | 1,941 | 1,941 | 0% | 10,300 | 27億672万 | +30.97% |
| 08/18 | 1,941 | 1,941 | 1,941 | 1,941 | -0.05% | 2,400 | 27億672万 | +33.59% |
| 08/17 | 1,942 | 1,942 | 1,941 | 1,942 | 0% | 31,800 | 27億811万 | +36.28% |
| 08/16 | 1,941 | 1,942 | 1,941 | 1,942 | 0% | 53,800 | 27億811万 | +39.11% |
| 08/15 | （5%ルール）カルチュア・コンビニエンス・クラブ（27.39%） |
| 08/15 | 1,942 | 1,944 | 1,941 | 1,942 | +13.17% | 208,000 | 27億811万 | +42.06% |
| 08/12 | 1,716 | 1,716 | 1,716 | 1,716 | +21.19% | 3,800 | 23億9296万 | +28.16% |
| 08/10 | （5%ルール）白砂晃（16.3%） |
| 08/10 | （IR情報）16:30 取締役及び監査役候補者の選任に関するお知らせ |
| 08/10 | （IR情報）16:30 平成28年6月期決算短信〔日本基準〕(非連結) |
| 08/10 | （IR情報）16:30 株式会社フォトライフ研究所による株式会社フォトクリエイト株券等(証券コード6075)に対する公開買付けの開始に関するお知らせ |
| 08/10 | （IR情報）16:30 株式会社フォトライフ研究所による当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 08/10 | 1,410 | 1,440 | 1,392 | 1,416 | +1.43% | 1,700 | 19億7461万 | +7.27% |
| 08/09 | 1,390 | 1,399 | 1,390 | 1,396 | +0.58% | 400 | 19億4672万 | +6.32% |
| 08/08 | 1,380 | 1,400 | 1,380 | 1,388 | +2.81% | 400 | 19億3556万 | +6.2% |
| 08/05 | （IR情報）10:30 B.LEAGUE(Bリーグ)のフォトエージェンシーに決定したことに関するお知らせ |
| 08/05 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 18億8257万 | +3.61% |
| 08/04 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 18億8257万 | +4.09% |
| 08/03 | 1,330 | 1,361 | 1,330 | 1,350 | -0.74% | 900 | 18億8257万 | +4.49% |
| 08/02 | 1,360 | 1,360 | 1,360 | 1,360 | -1.09% | 200 | 18億9652万 | +5.67% |
| 08/01 | 1,340 | 1,375 | 1,340 | 1,375 | -1.79% | 600 | 19億1743万 | +7.17% |
| 07/29 | 1,400 | 1,400 | 1,400 | 1,400 | -2.57% | 300 | 19億5230万 | +9.55% |
| 07/28 | 1,437 | 1,437 | 1,437 | 1,437 | 0% | 800 | 20億389万 | +13.06% |
| 07/27 | 1,355 | 1,437 | 1,355 | 1,437 | +7.64% | 5,400 | 20億389万 | +13.69% |
| 07/26 | 1,332 | 1,346 | 1,325 | 1,335 | +2.53% | 1,600 | 18億6165万 | +6.29% |
| 07/25 | 1,350 | 1,350 | 1,290 | 1,302 | -3.48% | 3,000 | 18億1563万 | +3.91% |
| 07/21 | 1,300 | 1,350 | 1,300 | 1,349 | +3.77% | 2,600 | 18億8118万 | +7.75% |
| 07/20 | 1,286 | 1,300 | 1,286 | 1,300 | +1.09% | 900 | 18億1285万 | +4.08% |
| 07/19 | 1,286 | 1,286 | 1,273 | 1,286 | 0% | 800 | 17億9332万 | +3.13% |
| 07/15 | （IR情報）14:15 台湾における子会社設立に関するお知らせ |
| 07/15 | 1,285 | 1,300 | 1,273 | 1,286 | +0.47% | 900 | 17億9332万 | +3.29% |
| 07/14 | 1,226 | 1,280 | 1,226 | 1,280 | +4.49% | 2,200 | 17億8496万 | +2.98% |
| 07/13 | 1,230 | 1,232 | 1,220 | 1,225 | -0.08% | 900 | 17億826万 | -1.29% |
| 07/11 | 1,248 | 1,248 | 1,226 | 1,226 | +0.08% | 400 | 17億965万 | -1.37% |
| 07/08 | 1,226 | 1,226 | 1,225 | 1,225 | 0% | 400 | 17億826万 | -1.53% |
| 07/07 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 17億826万 | -1.61% |
| 07/06 | 1,238 | 1,238 | 1,225 | 1,225 | -0.57% | 1,400 | 17億826万 | -1.61% |
| 07/05 | 1,235 | 1,235 | 1,232 | 1,232 | -0.73% | 900 | 17億1802万 | -1.12% |
| 07/01 | 1,243 | 1,243 | 1,239 | 1,241 | +0.08% | 700 | 17億3057万 | -0.4% |
| 06/30 | 1,235 | 1,245 | 1,235 | 1,240 | -0.4% | 900 | 17億2918万 | -0.48% |
| 06/29 | 1,235 | 1,255 | 1,230 | 1,245 | -3.49% | 900 | 17億3615万 | -0.08% |
| 06/27 | 1,290 | 1,290 | 1,290 | 1,290 | +7.5% | 700 | 17億9890万 | +3.53% |
| 06/24 | 1,231 | 1,250 | 1,200 | 1,200 | -3.23% | 5,800 | 16億7340万 | -3.61% |
| 06/23 | 1,220 | 1,240 | 1,220 | 1,240 | +1.14% | 900 | 17億2918万 | -0.56% |
| 06/22 | 1,201 | 1,229 | 1,200 | 1,226 | -1.92% | 1,900 | 17億965万 | -1.92% |
| 06/21 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 06/21 | 1,239 | 1,250 | 1,234 | 1,250 | +0.89% | 900 | 17億4312万 | -0.24% |
| 06/20 | 1,221 | 1,239 | 1,221 | 1,239 | +0.32% | 1,600 | 17億2778万 | -1.35% |
| 06/17 | 1,255 | 1,255 | 1,235 | 1,235 | -1.2% | 200 | 17億2220万 | -1.91% |
| 06/16 | 1,222 | 1,257 | 1,221 | 1,250 | 0% | 1,600 | 17億4312万 | -0.95% |
| 06/14 | 1,270 | 1,270 | 1,222 | 1,250 | -1.57% | 2,100 | 17億4312万 | -0.95% |
| 06/13 | 1,270 | 1,270 | 1,252 | 1,270 | 0% | 900 | 17億7101万 | +0.55% |
| 06/10 | （IR情報）17:00 組織変更及び取締役の管掌変更並びに人事異動に関するお知らせ |
| 06/10 | 1,250 | 1,270 | 1,250 | 1,270 | +0.79% | 1,300 | 17億7101万 | +0.47% |
| 06/09 | 1,235 | 1,260 | 1,235 | 1,260 | +0.8% | 300 | 17億5707万 | -0.4% |
| 06/08 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 200 | 17億4312万 | -1.19% |
| 06/06 | 1,235 | 1,235 | 1,235 | 1,235 | -1.2% | 100 | 17億2220万 | -2.37% |
| 06/03 | 1,220 | 1,252 | 1,220 | 1,250 | +1.13% | 1,800 | 17億4312万 | -1.26% |
| 06/01 | 1,256 | 1,256 | 1,228 | 1,236 | -2.22% | 400 | 17億2360万 | -2.37% |
| 05/31 | 1,262 | 1,264 | 1,262 | 1,264 | +1.04% | 300 | 17億6264万 | -0.24% |
| 05/30 | 1,251 | 1,270 | 1,250 | 1,251 | 0% | 900 | 17億4451万 | -1.11% |
| 05/27 | 1,251 | 1,251 | 1,251 | 1,251 | +1.62% | 400 | 17億4451万 | -1.03% |
| 05/26 | 1,270 | 1,270 | 1,231 | 1,231 | -0.73% | 700 | 17億1662万 | -2.46% |
| 05/25 | 1,240 | 1,240 | 1,221 | 1,240 | 0% | 600 | 17億2918万 | -1.74% |
| 05/24 | 1,240 | 1,245 | 1,240 | 1,240 | -0.64% | 500 | 17億2918万 | -1.67% |
| 05/23 | 1,235 | 1,250 | 1,235 | 1,248 | +2.13% | 400 | 17億4033万 | -0.95% |
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。
