| 2018 |
| 07/25 | 1,891 | 1,905 | 1,867 | 1,902 | +0.63% | 6,700 | 576億9918万 | +2.42% |
| 07/24 | 1,888 | 1,908 | 1,878 | 1,890 | +1.23% | 17,000 | 573億3515万 | +1.94% |
| 07/23 | 1,861 | 1,885 | 1,854 | 1,867 | +0.27% | 7,700 | 566億3742万 | +0.76% |
| 07/20 | 1,877 | 1,877 | 1,842 | 1,862 | -1.79% | 11,300 | 564億8574万 | +0.49% |
| 07/19 | 1,888 | 1,900 | 1,884 | 1,896 | +1.12% | 11,900 | 575億1717万 | +2.38% |
| 07/18 | 1,876 | 1,926 | 1,864 | 1,875 | -0.27% | 25,100 | 568億8011万 | +1.35% |
| 07/17 | 1,859 | 1,894 | 1,854 | 1,880 | +0.86% | 9,100 | 570億3179万 | +1.73% |
| 07/13 | 1,856 | 1,865 | 1,844 | 1,864 | +0.11% | 5,900 | 565億4641万 | +0.92% |
| 07/12 | 1,867 | 1,867 | 1,842 | 1,862 | +0.27% | 14,600 | 564億8574万 | +0.81% |
| 07/11 | 1,861 | 1,879 | 1,842 | 1,857 | +0.38% | 13,400 | 563億3406万 | +0.54% |
| 07/10 | 1,837 | 1,886 | 1,837 | 1,850 | +0.71% | 18,200 | 561億2171万 | +0.22% |
| 07/09 | 1,839 | 1,856 | 1,836 | 1,837 | -1.02% | 5,300 | 557億2734万 | -0.6% |
| 07/06 | 1,792 | 1,856 | 1,792 | 1,856 | +3.23% | 15,000 | 563億372万 | +0.38% |
| 07/05 | 1,809 | 1,818 | 1,794 | 1,798 | -1.32% | 10,700 | 545億4423万 | -2.65% |
| 07/04 | 1,831 | 1,838 | 1,813 | 1,822 | -0.55% | 11,300 | 552億7230万 | -1.35% |
| 07/03 | 1,843 | 1,855 | 1,826 | 1,832 | -0.49% | 13,600 | 555億7566万 | -0.65% |
| 07/02 | 1,846 | 1,868 | 1,836 | 1,841 | -1.5% | 13,300 | 558億4868万 | 0% |
| 06/29 | （IR情報）16:00 当社連結子会社と子会社の吸収合併(簡易合併)に関するお知らせ |
| 06/29 | 1,865 | 1,885 | 1,826 | 1,869 | -0.43% | 10,900 | 566億9809万 | +1.69% |
| 06/28 | 1,876 | 1,888 | 1,861 | 1,877 | +0.05% | 9,300 | 569億4078万 | +2.29% |
| 06/27 | 1,878 | 1,885 | 1,826 | 1,876 | +0.97% | 13,800 | 569億1045万 | +2.4% |
| 06/26 | 1,889 | 1,889 | 1,837 | 1,858 | +0.49% | 10,700 | 563億6440万 | +1.53% |
| 06/25 | 1,849 | 1,857 | 1,836 | 1,849 | -0.59% | 7,700 | 560億9137万 | +1.09% |
| 06/22 | 1,806 | 1,872 | 1,806 | 1,860 | +2.71% | 10,100 | 564億2507万 | +1.69% |
| 06/21 | 1,818 | 1,831 | 1,810 | 1,811 | -0.6% | 5,100 | 549億3860万 | -0.98% |
| 06/20 | 1,842 | 1,842 | 1,811 | 1,822 | -1.09% | 8,300 | 552億7230万 | -0.44% |
| 06/19 | 1,860 | 1,860 | 1,826 | 1,842 | -0.97% | 8,100 | 558億7902万 | +0.55% |
| 06/18 | 1,859 | 1,870 | 1,839 | 1,860 | -0.59% | 14,300 | 564億2507万 | +1.47% |
| 06/15 | 1,846 | 1,871 | 1,829 | 1,871 | +1.63% | 18,500 | 567億5877万 | +2.13% |
| 06/14 | 1,829 | 1,843 | 1,829 | 1,841 | +0.22% | 6,100 | 558億4868万 | +0.49% |
| 06/13 | 1,828 | 1,841 | 1,828 | 1,837 | 0% | 5,000 | 557億2734万 | +0.27% |
| 06/12 | 1,844 | 1,844 | 1,832 | 1,837 | -0.6% | 5,200 | 557億2734万 | +0.22% |
| 06/11 | 1,854 | 1,878 | 1,822 | 1,848 | -0.54% | 7,200 | 560億6104万 | +0.87% |
| 06/08 | 1,821 | 1,900 | 1,821 | 1,858 | +0.05% | 33,200 | 563億6440万 | +1.53% |
| 06/07 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（6.71%） |
| 06/07 | 1,853 | 1,860 | 1,837 | 1,857 | +0.22% | 20,000 | 563億3406万 | +1.7% |
| 06/06 | 1,872 | 1,872 | 1,838 | 1,853 | -2.47% | 24,800 | 562億1272万 | +1.76% |
| 06/05 | 1,846 | 1,900 | 1,829 | 1,900 | +2.37% | 20,400 | 576億3851万 | +4.63% |
| 06/04 | 1,814 | 1,858 | 1,801 | 1,856 | +3.23% | 21,600 | 563億372万 | +2.54% |
| 06/01 | 1,801 | 1,805 | 1,765 | 1,798 | -0.17% | 18,500 | 545億4423万 | -0.33% |
| 05/31 | 1,756 | 1,811 | 1,751 | 1,801 | +3.15% | 24,000 | 546億3524万 | 0% |
| 05/30 | 1,710 | 1,746 | 1,710 | 1,746 | -0.57% | 13,700 | 529億6676万 | -2.84% |
| 05/29 | 1,779 | 1,779 | 1,750 | 1,756 | -0.96% | 5,500 | 532億7012万 | -2.17% |
| 05/28 | 1,780 | 1,780 | 1,755 | 1,773 | -1.23% | 9,400 | 537億8583万 | -1.23% |
| 05/25 | 1,809 | 1,809 | 1,785 | 1,795 | -0.44% | 7,800 | 544億5322万 | +0.11% |
| 05/24 | 1,840 | 1,840 | 1,775 | 1,803 | -1.48% | 9,900 | 546億9591万 | +0.84% |
| 05/23 | 1,822 | 1,831 | 1,802 | 1,830 | +0.44% | 8,500 | 555億1499万 | +2.58% |
| 05/22 | 1,814 | 1,843 | 1,811 | 1,822 | -1.73% | 8,000 | 552億7230万 | +2.47% |
| 05/21 | 1,857 | 1,857 | 1,838 | 1,854 | +0.16% | 5,300 | 562億4305万 | +4.63% |
| 05/18 | 1,851 | 1,864 | 1,836 | 1,851 | 0% | 12,400 | 561億5204万 | +4.81% |
| 05/17 | 1,859 | 1,859 | 1,816 | 1,851 | -0.11% | 5,300 | 561億5204万 | +5.29% |
| 05/16 | 1,861 | 1,865 | 1,830 | 1,853 | -0.48% | 8,000 | 562億1272万 | +5.76% |
| 05/15 | 1,854 | 1,868 | 1,837 | 1,862 | +0.92% | 12,200 | 564億8574万 | +6.7% |
| 05/14 | 1,863 | 1,870 | 1,843 | 1,845 | -0.97% | 13,000 | 559億7003万 | +6.16% |
| 05/11 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 05/11 | 1,880 | 1,881 | 1,842 | 1,863 | 0% | 20,700 | 565億1608万 | +7.5% |
| 05/10 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/10 | （IR情報）16:00 2018年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,840 | 1,876 | 1,810 | 1,863 | +0.32% | 15,700 | 565億1608万 | +8.06% |
| 05/09 | 1,820 | 1,863 | 1,810 | 1,857 | +2.6% | 13,500 | 563億3406万 | +8.15% |
| 05/08 | （IR情報）14:00 株式会社ＷＥＬＭＡの株式取得（完全子会社化）について |
| 05/08 | （IR情報）14:00 当社子会社による「なのはなパイプライン株式会社」の設立について |
| 05/08 | 1,766 | 1,814 | 1,766 | 1,810 | +1.34% | 10,300 | 549億827万 | +5.91% |
| 05/07 | 1,744 | 1,786 | 1,744 | 1,786 | +1.53% | 8,800 | 541億8020万 | +4.75% |
| 05/02 | （IR情報）16:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 05/02 | 1,762 | 1,762 | 1,719 | 1,759 | +1.32% | 13,000 | 533億6113万 | +3.41% |
| 05/01 | 1,730 | 1,736 | 1,710 | 1,736 | 0% | 6,000 | 526億6340万 | +2.12% |
| 04/27 | 1,720 | 1,741 | 1,719 | 1,736 | +0.06% | 8,500 | 526億6340万 | +2.36% |
| 04/26 | 1,722 | 1,735 | 1,712 | 1,735 | +0.75% | 18,300 | 526億3306万 | +2.54% |
| 04/25 | 1,715 | 1,733 | 1,715 | 1,722 | +0.41% | 10,100 | 522億3869万 | +2.01% |
| 04/24 | 1,699 | 1,725 | 1,699 | 1,715 | +0.94% | 11,000 | 520億2634万 | +1.84% |
| 04/23 | 1,687 | 1,711 | 1,687 | 1,699 | -0.47% | 8,800 | 515億4096万 | +1.07% |
| 04/20 | 1,742 | 1,742 | 1,707 | 1,707 | -2.07% | 9,800 | 517億8365万 | +1.67% |
| 04/19 | 1,720 | 1,748 | 1,708 | 1,743 | +1.57% | 10,600 | 528億7575万 | +3.94% |
| 04/18 | 1,694 | 1,724 | 1,694 | 1,716 | +1.3% | 5,700 | 520億5668万 | +2.57% |
| 04/17 | 1,702 | 1,703 | 1,684 | 1,694 | -0.47% | 4,300 | 513億8928万 | +1.44% |
| 04/16 | 1,674 | 1,704 | 1,660 | 1,702 | +2.16% | 6,600 | 516億3197万 | +2.04% |
| 04/13 | 1,683 | 1,683 | 1,664 | 1,666 | -1.01% | 8,800 | 505億3987万 | +0.06% |
| 04/12 | 1,707 | 1,707 | 1,674 | 1,683 | -0.24% | 6,900 | 510億5559万 | +1.2% |
| 04/11 | 1,665 | 1,689 | 1,665 | 1,687 | +1.02% | 4,900 | 511億7693万 | +1.5% |
| 04/10 | 1,658 | 1,681 | 1,656 | 1,670 | -0.54% | 14,800 | 506億6122万 | +0.48% |
| 04/09 | 1,688 | 1,708 | 1,664 | 1,679 | -0.53% | 7,900 | 509億3424万 | +1.02% |
| 04/06 | 1,685 | 1,715 | 1,677 | 1,688 | -0.47% | 10,100 | 512億727万 | +1.5% |
| 04/05 | 1,706 | 1,706 | 1,672 | 1,696 | -0.59% | 9,700 | 514億4995万 | +1.92% |
| 04/04 | 1,652 | 1,706 | 1,652 | 1,706 | +3.46% | 11,800 | 517億5332万 | +2.52% |
| 04/03 | 1,662 | 1,673 | 1,638 | 1,649 | -1.38% | 15,500 | 500億2416万 | -0.96% |
| 04/02 | 1,682 | 1,687 | 1,665 | 1,672 | -0.12% | 6,000 | 507億2189万 | +0.18% |
| 03/30 | （IR情報）13:00 支配株主等に関する事項について |
| 03/30 | 1,705 | 1,718 | 1,672 | 1,674 | -1.3% | 10,000 | 507億8256万 | +0.18% |
| 03/29 | （IR情報）14:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 03/29 | 1,711 | 1,712 | 1,666 | 1,696 | +0.59% | 16,200 | 514億4995万 | +1.44% |
| 03/28 | 1,744 | 1,744 | 1,675 | 1,686 | -2.88% | 10,700 | 511億4659万 | +0.84% |
| 03/27 | 1,635 | 1,737 | 1,635 | 1,736 | +5.4% | 21,700 | 526億6340万 | +3.77% |
| 03/26 | 1,623 | 1,647 | 1,594 | 1,647 | +1.48% | 14,600 | 499億6349万 | -1.5% |
| 03/23 | 1,633 | 1,637 | 1,600 | 1,623 | -1.7% | 38,500 | 492億3542万 | -3.05% |
| 03/22 | 1,631 | 1,674 | 1,631 | 1,651 | +1.54% | 14,100 | 500億8483万 | -1.55% |
| 03/20 | 1,631 | 1,631 | 1,606 | 1,626 | -0.31% | 8,300 | 493億2643万 | -3.16% |
| 03/19 | 1,640 | 1,670 | 1,617 | 1,631 | -0.85% | 6,300 | 494億7811万 | -2.97% |
| 03/16 | 1,640 | 1,652 | 1,632 | 1,645 | -0.84% | 11,200 | 499億282万 | -2.32% |
| 03/15 | 1,662 | 1,696 | 1,653 | 1,659 | +0.67% | 8,000 | 503億2752万 | -1.6% |
| 03/14 | 1,643 | 1,658 | 1,632 | 1,648 | 0% | 12,300 | 499億9382万 | -2.37% |
| 03/13 | 1,615 | 1,654 | 1,524 | 1,648 | +0.8% | 36,300 | 499億9382万 | -2.37% |
| 03/12 | 1,640 | 1,646 | 1,621 | 1,635 | +1.43% | 26,300 | 495億9945万 | -3.37% |
| 03/09 | 1,642 | 1,645 | 1,610 | 1,612 | -0.68% | 20,900 | 489億173万 | -5.12% |
| 03/08 | 1,672 | 1,672 | 1,615 | 1,623 | -2.58% | 26,300 | 492億3542万 | -4.92% |
| 03/07 | 1,666 | 1,669 | 1,656 | 1,666 | -0.66% | 10,000 | 505億3987万 | -2.74% |
| 03/06 | 1,689 | 1,698 | 1,674 | 1,677 | -0.59% | 14,300 | 508億7357万 | -2.5% |
| 03/05 | 1,679 | 1,699 | 1,664 | 1,687 | -0.06% | 17,700 | 511億7693万 | -2.26% |
| 03/02 | 1,695 | 1,700 | 1,666 | 1,688 | -1.11% | 16,600 | 512億727万 | -2.54% |
| 03/01 | 1,715 | 1,720 | 1,697 | 1,707 | -0.47% | 21,300 | 517億8365万 | -1.78% |
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。
