| 2020 |
| 04/14 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 04/14 | 1,718 | 1,720 | 1,707 | 1,707 | -0.64% | 400 | 14億1211万 | +0.23% |
| 04/13 | 1,715 | 1,718 | 1,705 | 1,718 | +0.17% | 900 | 14億2121万 | +0.88% |
| 04/10 | 1,715 | 1,715 | 1,715 | 1,715 | +0.65% | 700 | 14億1873万 | +0.7% |
| 04/08 | 1,704 | 1,704 | 1,704 | 1,704 | +0.12% | 300 | 14億963万 | +0.06% |
| 04/07 | （5%ルール）みずほ証券（0%）みずほ銀行（0%） |
| 04/07 | 1,702 | 1,702 | 1,702 | 1,702 | 0% | 100 | 14億797万 | -0.06% |
| 04/06 | 1,706 | 1,706 | 1,702 | 1,702 | -0.12% | 1,100 | 14億797万 | -0.12% |
| 04/03 | 1,698 | 1,704 | 1,698 | 1,704 | -0.35% | 600 | 14億963万 | 0% |
| 04/02 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 300 | 14億1459万 | +0.29% |
| 04/01 | 1,702 | 1,702 | 1,700 | 1,700 | -0.12% | 200 | 14億632万 | -0.29% |
| 03/31 | 1,702 | 1,702 | 1,702 | 1,702 | -0.47% | 1,000 | 14億797万 | -0.23% |
| 03/30 | （5%ルール）cross road（99.4%） |
| 03/30 | 1,702 | 1,710 | 1,694 | 1,710 | +0.12% | 1,600 | 14億1459万 | +0.23% |
| 03/27 | 1,700 | 1,708 | 1,700 | 1,708 | 0% | 400 | 14億1294万 | +0.06% |
| 03/26 | （IR情報）15:00 cross road株式会社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 |
| 03/25 | （IR情報）15:00 資金の借入及び借入金の返済に関するお知らせ |
| 03/25 | （IR情報）15:00 資金調達に関するお知らせ |
| 03/25 | （5%ルール）cross road（92.58%） |
| 03/25 | （5%ルール）cross road（92.58%） |
| 03/25 | 1,685 | 1,708 | 1,685 | 1,708 | +1.61% | 900 | 14億1294万 | +0.06% |
| 03/24 | 1,681 | 1,681 | 1,681 | 1,681 | +0.06% | 200 | 13億9060万 | -1.52% |
| 03/23 | （5%ルール）ヤマハミュージックジャパン（0%） |
| 03/19 | 1,704 | 1,704 | 1,680 | 1,680 | +0.06% | 200 | 13億8978万 | -1.64% |
| 03/18 | （IR情報）15:00 cross road株式会社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である筆頭株主の異動に関するお知らせ |
| 03/17 | 1,679 | 1,679 | 1,679 | 1,679 | 0% | 100 | 13億8895万 | -1.81% |
| 03/16 | 1,715 | 1,715 | 1,675 | 1,679 | -0.71% | 2,500 | 13億8895万 | -1.87% |
| 03/13 | 1,691 | 1,691 | 1,690 | 1,691 | +0.06% | 1,200 | 13億9887万 | -1.28% |
| 03/12 | 1,691 | 1,691 | 1,690 | 1,690 | -1.17% | 500 | 13億9805万 | -1.4% |
| 03/11 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 2,000 | 14億1459万 | +0.06% |
| 03/10 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 800 | 14億1459万 | +1.06% |
| 03/09 | 1,715 | 1,715 | 1,651 | 1,710 | -0.29% | 4,600 | 14億1459万 | +2.15% |
| 03/05 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 500 | 14億1873万 | +3.5% |
| 03/04 | 1,715 | 1,716 | 1,715 | 1,716 | +0.06% | 300 | 14億1956万 | +4.63% |
| 03/03 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 4,300 | 14億1873万 | +5.73% |
| 03/02 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 4,700 | 14億1873万 | +6.92% |
| 02/28 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 2,300 | 14億1873万 | +8.13% |
| 02/27 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 900 | 14億1873万 | +9.38% |
| 02/26 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 1,700 | 14億1956万 | +10.71% |
| 02/25 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 3,600 | 14億1956万 | +11.94% |
| 02/21 | 1,715 | 1,716 | 1,715 | 1,716 | +0.06% | 1,700 | 14億1956万 | +13.27% |
| 02/20 | 1,715 | 1,715 | 1,715 | 1,715 | -0.12% | 600 | 14億1873万 | +14.56% |
| 02/19 | 1,715 | 1,717 | 1,715 | 1,717 | +0.06% | 2,100 | 14億2038万 | +16.01% |
| 02/18 | 1,715 | 1,716 | 1,715 | 1,716 | +0.06% | 1,900 | 14億1956万 | +17.37% |
| 02/17 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 3,100 | 14億1873万 | +18.77% |
| 02/14 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 2,900 | 14億1873万 | +20.27% |
| 02/13 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 1,800 | 14億1873万 | +21.72% |
| 02/12 | 1,715 | 1,717 | 1,715 | 1,715 | 0% | 14,900 | 14億1873万 | +23.38% |
| 02/10 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 13,100 | 14億1873万 | +25% |
| 02/07 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 8,400 | 14億1873万 | +26.66% |
| 02/06 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 9,400 | 14億1873万 | +28.37% |
| 02/05 | 1,717 | 1,717 | 1,716 | 1,716 | 0% | 7,300 | 14億1956万 | +30.2% |
| 02/04 | 1,717 | 1,718 | 1,714 | 1,716 | +9.02% | 51,800 | 14億1956万 | +31.9% |
| 02/03 | 1,574 | 1,574 | 1,574 | 1,574 | +23.55% | 2,000 | 13億209万 | +22.68% |
| 01/31 | （IR情報）15:00 cross road株式会社による株式会社JEUGIA株式(証券コード9826)に対する公開買付けの開始に関するお知らせ |
| 01/31 | （IR情報）15:00 MBOの実施及び応募の推奨に関するお知らせ |
| 01/31 | （IR情報）15:00 2020年3月期の期末配当予想の修正(無配)に関するお知らせ |
| 01/31 | （IR情報）15:00 特別損失の計上及び2020年3月期の連結業績予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,289 | 1,289 | 1,274 | 1,274 | +0.16% | 400 | 10億5391万 | +0.24% |
| 01/30 | 1,280 | 1,280 | 1,272 | 1,272 | -1.24% | 600 | 10億5226万 | +0.08% |
| 01/29 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 100 | 10億6549万 | +1.34% |
| 01/28 | 1,288 | 1,288 | 1,288 | 1,288 | +1.74% | 100 | 10億6549万 | +1.34% |
| 01/27 | 1,261 | 1,344 | 1,261 | 1,266 | +1.28% | 2,200 | 10億4729万 | -0.31% |
| 01/24 | 1,251 | 1,251 | 1,250 | 1,250 | -1.34% | 200 | 10億3406万 | -1.65% |
| 01/23 | 1,267 | 1,267 | 1,267 | 1,267 | -0.08% | 100 | 10億4812万 | -0.39% |
| 01/21 | 1,268 | 1,268 | 1,268 | 1,268 | -0.55% | 200 | 10億4895万 | -0.31% |
| 01/20 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | 10億5474万 | +0.24% |
| 01/16 | 1,280 | 1,284 | 1,275 | 1,275 | +0.08% | 1,000 | 10億5474万 | +0.16% |
| 01/15 | 1,279 | 1,279 | 1,274 | 1,274 | +0.39% | 500 | 10億5391万 | 0% |
| 01/07 | 1,268 | 1,269 | 1,268 | 1,269 | -1.63% | 200 | 10億4978万 | -0.39% |
| 01/06 | 1,290 | 1,290 | 1,290 | 1,290 | +1.57% | 300 | 10億6715万 | +1.34% |
| 2019 |
| 12/30 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 1,000 | 10億5060万 | -0.24% |
| 12/27 | 1,270 | 1,270 | 1,270 | 1,270 | +0.16% | 100 | 10億5060万 | -0.16% |
| 12/26 | 1,268 | 1,268 | 1,268 | 1,268 | 0% | 1,100 | 10億4895万 | -0.16% |
| 12/25 | 1,268 | 1,268 | 1,268 | 1,268 | +1.2% | 500 | 10億4895万 | -0.16% |
| 12/24 | 1,267 | 1,267 | 1,253 | 1,253 | -1.1% | 5,100 | 10億3654万 | -1.26% |
| 12/23 | 1,268 | 1,268 | 1,267 | 1,267 | 0% | 1,300 | 10億4812万 | 0% |
| 12/20 | 1,285 | 1,285 | 1,266 | 1,267 | +0.16% | 400 | 10億4812万 | 0% |
| 12/19 | 1,265 | 1,266 | 1,265 | 1,265 | +0.16% | 1,300 | 10億4647万 | -0.16% |
| 12/18 | 1,270 | 1,289 | 1,263 | 1,263 | -1.1% | 1,300 | 10億4481万 | -0.24% |
| 12/17 | 1,278 | 1,278 | 1,277 | 1,277 | 0% | 600 | 10億5639万 | +0.87% |
| 12/16 | 1,290 | 1,290 | 1,277 | 1,277 | +0.16% | 300 | 10億5639万 | +1.03% |
| 12/10 | 1,280 | 1,280 | 1,275 | 1,275 | -0.39% | 300 | 10億5474万 | +1.03% |
| 12/05 | 1,280 | 1,280 | 1,280 | 1,280 | +1.91% | 200 | 10億5888万 | +1.51% |
| 12/03 | 1,256 | 1,256 | 1,256 | 1,256 | -2.33% | 100 | 10億3902万 | -0.32% |
| 12/02 | 1,286 | 1,286 | 1,286 | 1,286 | 0% | 100 | 10億6384万 | +2.06% |
| 11/29 | 1,286 | 1,286 | 1,286 | 1,286 | +1.42% | 100 | 10億6384万 | +2.14% |
| 11/25 | 1,268 | 1,268 | 1,268 | 1,268 | -1.55% | 100 | 10億4895万 | +0.79% |
| 11/21 | 1,280 | 1,288 | 1,280 | 1,288 | +2.14% | 400 | 10億6549万 | +2.47% |
| 11/20 | 1,297 | 1,297 | 1,261 | 1,261 | -0.63% | 300 | 10億4316万 | +0.4% |
| 11/08 | 1,269 | 1,269 | 1,269 | 1,269 | -2.31% | 100 | 10億4978万 | +1.12% |
| 11/05 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 200 | 10億7459万 | +3.59% |
| 11/01 | 1,299 | 1,299 | 1,299 | 1,299 | +1.64% | 400 | 10億7459万 | +3.75% |
| 10/31 | （IR情報）15:00 2020年3月期第2四半期の連結業績予想と実績値との差異に関するお知らせ |
| 10/31 | （IR情報）15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/21 | 1,278 | 1,278 | 1,278 | 1,278 | +2.4% | 100 | 10億5722万 | +2.32% |
| 10/17 | 1,278 | 1,278 | 1,248 | 1,248 | -2.35% | 400 | 10億3240万 | 0% |
| 10/07 | 1,278 | 1,278 | 1,278 | 1,278 | +2.24% | 200 | 10億5722万 | +2.4% |
| 10/01 | 1,264 | 1,264 | 1,250 | 1,250 | +1.3% | 300 | 10億3406万 | +0.32% |
| 09/26 | 1,233 | 1,234 | 1,233 | 1,234 | -2.3% | 1,700 | 10億2082万 | -0.96% |
| 09/20 | 1,263 | 1,263 | 1,263 | 1,263 | +2.43% | 100 | 10億4481万 | +1.36% |
| 09/17 | 1,233 | 1,233 | 1,233 | 1,233 | +1.31% | 100 | 10億1999万 | -0.88% |
| 09/13 | 1,217 | 1,217 | 1,217 | 1,217 | -2.41% | 200 | 10億676万 | -2.09% |
| 09/10 | 1,247 | 1,247 | 1,247 | 1,247 | -2.35% | 100 | 10億3158万 | +0.16% |
| 09/05 | 1,277 | 1,277 | 1,277 | 1,277 | +2.32% | 200 | 10億5639万 | +2.65% |
| 09/04 | 1,248 | 1,248 | 1,248 | 1,248 | -0.4% | 100 | 10億3240万 | +0.48% |
| 09/02 | 1,253 | 1,253 | 1,253 | 1,253 | +2.45% | 200 | 10億3654万 | +0.97% |
| 08/28 | 1,223 | 1,223 | 1,223 | 1,223 | -0.81% | 100 | 10億1172万 | -1.37% |
| 08/26 | 1,233 | 1,233 | 1,233 | 1,233 | -0.48% | 100 | 10億1999万 | -0.72% |
| 08/22 | 1,239 | 1,239 | 1,239 | 1,239 | -2.75% | 400 | 10億2496万 | -0.32% |
| 08/20 | 1,274 | 1,274 | 1,274 | 1,274 | +2.41% | 200 | 10億5391万 | +2.49% |
| 08/07 | 1,230 | 1,244 | 1,230 | 1,244 | -1.27% | 600 | 10億2909万 | +0.24% |
| 08/05 | 1,290 | 1,290 | 1,260 | 1,260 | 0% | 400 | 10億4233万 | +1.61% |
| 08/01 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 600 | 10億4233万 | +1.61% |
| 07/31 | 1,231 | 1,260 | 1,231 | 1,260 | +0.4% | 600 | 10億4233万 | +1.53% |
| 07/30 | （IR情報）15:00 2020年3月期第2四半期の連結業績予想の修正に関するお知らせ |
| 07/30 | （IR情報）15:00 2020年3月期第1四半期決算短信[日本基準](連結) |
| 07/30 | 1,240 | 1,255 | 1,240 | 1,255 | +1.21% | 600 | 10億3819万 | +1.13% |
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。
