| 2018 |
| 12/25 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 12/25 | 3,200 | 3,200 | 3,050 | 3,120 | -2.65% | 1,500 | 184億4538万 | -5.05% |
| 12/21 | 3,205 | 3,245 | 3,205 | 3,205 | -2.58% | 400 | 189億4790万 | -2.7% |
| 12/20 | 3,320 | 3,350 | 3,280 | 3,290 | -0.15% | 1,900 | 194億5042万 | -0.33% |
| 12/19 | 3,230 | 3,295 | 3,230 | 3,295 | +2.17% | 3,000 | 194億7998万 | -0.3% |
| 12/18 | 3,215 | 3,230 | 3,215 | 3,225 | -3.01% | 500 | 190億6614万 | -2.57% |
| 12/17 | 3,300 | 3,345 | 3,300 | 3,325 | +0.76% | 1,200 | 196億5734万 | +0.12% |
| 12/14 | 3,300 | 3,375 | 3,300 | 3,300 | +1.54% | 1,600 | 195億954万 | -0.84% |
| 12/13 | 3,250 | 3,250 | 3,250 | 3,250 | +0.31% | 200 | 192億1394万 | -2.49% |
| 12/12 | 3,170 | 3,240 | 3,170 | 3,240 | +3.02% | 200 | 191億5482万 | -3.02% |
| 12/11 | 3,135 | 3,195 | 3,130 | 3,145 | -1.87% | 1,100 | 185億9318万 | -6.18% |
| 12/10 | 3,310 | 3,310 | 3,205 | 3,205 | -1.08% | 1,200 | 189億4790万 | -4.7% |
| 12/07 | 3,250 | 3,260 | 3,240 | 3,240 | -0.77% | 2,300 | 191億5482万 | -4.11% |
| 12/06 | 3,340 | 3,340 | 3,265 | 3,265 | -2.25% | 500 | 193億262万 | -4% |
| 12/05 | 3,375 | 3,375 | 3,340 | 3,340 | -1.91% | 300 | 197億4602万 | -2.34% |
| 12/04 | 3,450 | 3,450 | 3,405 | 3,405 | -1.3% | 1,600 | 201億3030万 | -0.82% |
| 12/03 | 3,445 | 3,495 | 3,445 | 3,450 | +0.44% | 1,500 | 203億9634万 | +0.2% |
| 11/30 | 3,380 | 3,465 | 3,380 | 3,435 | +2.08% | 900 | 203億766万 | -0.52% |
| 11/29 | 3,340 | 3,375 | 3,340 | 3,365 | +0.75% | 400 | 198億9382万 | -2.94% |
| 11/28 | 3,310 | 3,340 | 3,310 | 3,340 | +1.37% | 1,500 | 197億4602万 | -4.19% |
| 11/27 | 3,285 | 3,340 | 3,285 | 3,295 | +0.15% | 2,100 | 194億7998万 | -6.02% |
| 11/26 | 3,250 | 3,290 | 3,250 | 3,290 | +0.3% | 200 | 194億5042万 | -6.8% |
| 11/22 | 3,315 | 3,315 | 3,230 | 3,280 | +1.08% | 1,000 | 193億9130万 | -7.74% |
| 11/21 | 3,200 | 3,245 | 3,200 | 3,245 | -1.67% | 800 | 191億8438万 | -9.23% |
| 11/20 | 3,290 | 3,300 | 3,290 | 3,300 | -0.3% | 500 | 195億954万 | -8.21% |
| 11/19 | 3,305 | 3,310 | 3,305 | 3,310 | +0.3% | 500 | 195億6866万 | -8.34% |
| 11/16 | 3,355 | 3,355 | 3,300 | 3,300 | -2.51% | 1,300 | 195億954万 | -8.94% |
| 11/15 | 3,395 | 3,420 | 3,385 | 3,385 | -0.15% | 1,500 | 200億1206万 | -7.01% |
| 11/14 | 3,430 | 3,450 | 3,360 | 3,390 | -1.02% | 1,500 | 200億4162万 | -7.25% |
| 11/13 | （IR情報）15:30 平成30年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 3,455 | 3,455 | 3,420 | 3,425 | -2.28% | 1,500 | 202億4854万 | -6.78% |
| 11/12 | 3,470 | 3,525 | 3,470 | 3,505 | +0.43% | 2,700 | 207億2150万 | -5.07% |
| 11/09 | 3,455 | 3,490 | 3,445 | 3,490 | +1.45% | 1,900 | 206億3282万 | -5.85% |
| 11/08 | 3,530 | 3,530 | 3,440 | 3,440 | -0.29% | 900 | 203億3722万 | -7.63% |
| 11/07 | 3,525 | 3,555 | 3,450 | 3,450 | -1.43% | 1,700 | 203億9634万 | -7.85% |
| 11/06 | 3,360 | 3,500 | 3,360 | 3,500 | +2.04% | 4,400 | 206億9194万 | -7.06% |
| 11/05 | 3,855 | 3,855 | 3,430 | 3,430 | -4.46% | 5,600 | 202億7810万 | -9.43% |
| 11/02 | 3,770 | 3,770 | 3,540 | 3,590 | -5.28% | 2,900 | 212億2401万 | -5.77% |
| 11/01 | 3,775 | 3,790 | 3,760 | 3,790 | +0.93% | 600 | 224億641万 | -1.02% |
| 10/31 | 3,720 | 3,755 | 3,715 | 3,755 | +2.88% | 1,700 | 221億9949万 | -2.16% |
| 10/30 | 3,650 | 3,685 | 3,650 | 3,650 | -0.14% | 1,100 | 215億7873万 | -5.07% |
| 10/29 | 3,765 | 3,800 | 3,655 | 3,655 | -1.75% | 3,600 | 216億829万 | -5.11% |
| 10/26 | 3,795 | 3,795 | 3,720 | 3,720 | -1.33% | 2,100 | 219億9257万 | -3.55% |
| 10/25 | 3,810 | 3,815 | 3,750 | 3,770 | -1.82% | 1,700 | 222億8817万 | -2.28% |
| 10/24 | 3,820 | 3,840 | 3,760 | 3,840 | 0% | 2,400 | 227億201万 | -0.39% |
| 10/23 | 3,900 | 3,900 | 3,790 | 3,840 | -1.66% | 2,100 | 227億201万 | -0.1% |
| 10/22 | 3,855 | 3,930 | 3,855 | 3,905 | 0% | 1,200 | 230億8629万 | +1.96% |
| 10/19 | 3,780 | 3,905 | 3,780 | 3,905 | +3.03% | 1,700 | 230億8629万 | +2.41% |
| 10/18 | 3,800 | 3,840 | 3,790 | 3,790 | +1.07% | 1,300 | 224億641万 | -0.16% |
| 10/17 | 3,690 | 3,775 | 3,690 | 3,750 | +1.9% | 3,300 | 221億6993万 | -0.92% |
| 10/16 | 3,670 | 3,730 | 3,615 | 3,680 | +0.82% | 3,200 | 217億5609万 | -2.54% |
| 10/15 | 3,750 | 3,785 | 3,650 | 3,650 | -1.22% | 2,200 | 215億7873万 | -3.18% |
| 10/12 | 3,765 | 3,765 | 3,695 | 3,695 | -1.86% | 1,500 | 218億4477万 | -1.89% |
| 10/11 | 3,785 | 3,785 | 3,765 | 3,765 | -2.46% | 400 | 222億5861万 | +0.21% |
| 10/10 | 3,870 | 3,875 | 3,825 | 3,860 | -0.39% | 700 | 228億2025万 | +2.99% |
| 10/09 | 3,805 | 3,875 | 3,800 | 3,875 | -0.13% | 1,000 | 229億893万 | +3.75% |
| 10/05 | 3,920 | 3,920 | 3,880 | 3,880 | -0.77% | 500 | 229億3849万 | +4.36% |
| 10/04 | 3,945 | 3,950 | 3,910 | 3,910 | -0.89% | 1,000 | 231億1585万 | +5.7% |
| 10/03 | 3,975 | 4,010 | 3,945 | 3,945 | -1.25% | 3,000 | 233億2277万 | +7.23% |
| 10/02 | 4,055 | 4,090 | 3,995 | 3,995 | -1.11% | 10,100 | 236億1837万 | +9.15% |
| 10/01 | 3,990 | 4,060 | 3,955 | 4,040 | +1.13% | 9,900 | 238億8441万 | +11.14% |
| 09/28 | 4,045 | 4,065 | 3,995 | 3,995 | -1.6% | 7,100 | 236億1837万 | +10.76% |
| 09/27 | 4,050 | 4,080 | 4,000 | 4,060 | +0.87% | 16,000 | 240億265万 | +13.41% |
| 09/26 | 3,955 | 4,050 | 3,955 | 4,025 | +2.55% | 6,200 | 237億9573万 | +13.35% |
| 09/25 | 3,805 | 3,950 | 3,800 | 3,925 | +2.75% | 9,300 | 232億453万 | +11.44% |
| 09/21 | 3,780 | 3,830 | 3,780 | 3,820 | +1.06% | 6,800 | 225億8377万 | +9.17% |
| 09/20 | 3,720 | 3,790 | 3,720 | 3,780 | +0.8% | 6,600 | 223億4729万 | +8.59% |
| 09/19 | 3,670 | 3,765 | 3,630 | 3,750 | +1.76% | 13,200 | 221億6993万 | +8.19% |
| 09/18 | 3,545 | 3,685 | 3,545 | 3,685 | +3.37% | 8,200 | 217億8565万 | +6.75% |
| 09/14 | 3,520 | 3,570 | 3,520 | 3,565 | +1.57% | 2,200 | 210億7621万 | +3.57% |
| 09/13 | 3,495 | 3,550 | 3,495 | 3,510 | +1.01% | 3,900 | 207億5106万 | +2.09% |
| 09/12 | 3,475 | 3,500 | 3,425 | 3,475 | 0% | 1,500 | 205億4414万 | +1.11% |
| 09/11 | 3,510 | 3,525 | 3,475 | 3,475 | -1% | 3,700 | 205億4414万 | +1.02% |
| 09/10 | 3,525 | 3,525 | 3,470 | 3,510 | -0.43% | 2,400 | 207億5106万 | +2.03% |
| 09/07 | 3,540 | 3,540 | 3,470 | 3,525 | -0.42% | 2,800 | 208億3974万 | +2.56% |
| 09/06 | 3,550 | 3,550 | 3,500 | 3,540 | -0.42% | 800 | 209億2841万 | +3% |
| 09/05 | 3,515 | 3,560 | 3,475 | 3,555 | +2.45% | 3,000 | 210億1709万 | +3.95% |
| 09/04 | 3,520 | 3,520 | 3,460 | 3,470 | -1.42% | 1,300 | 205億1458万 | +2.03% |
| 09/03 | 3,500 | 3,550 | 3,465 | 3,520 | -0.42% | 4,000 | 208億1018万 | +3.87% |
| 08/31 | 3,465 | 3,560 | 3,465 | 3,535 | +1.87% | 5,300 | 208億9885万 | +4.87% |
| 08/30 | 3,340 | 3,480 | 3,335 | 3,470 | +2.36% | 5,100 | 205億1458万 | +3.52% |
| 08/29 | 3,390 | 3,390 | 3,390 | 3,390 | -0.73% | 100 | 200億4162万 | +1.59% |
| 08/28 | 3,460 | 3,460 | 3,370 | 3,415 | -1.3% | 2,200 | 201億8942万 | +2.8% |
| 08/27 | 3,415 | 3,460 | 3,415 | 3,460 | +2.67% | 1,200 | 204億5546万 | +4.56% |
| 08/24 | 3,375 | 3,420 | 3,370 | 3,370 | +0.6% | 3,900 | 199億2338万 | +2.34% |
| 08/22 | 3,365 | 3,365 | 3,340 | 3,350 | +1.06% | 800 | 198億514万 | +2.2% |
| 08/21 | 3,405 | 3,405 | 3,290 | 3,315 | -0.75% | 2,100 | 195億9822万 | +1.53% |
| 08/20 | 3,310 | 3,340 | 3,310 | 3,340 | +0.91% | 500 | 197億4602万 | +2.61% |
| 08/17 | 3,285 | 3,315 | 3,270 | 3,310 | -0.9% | 800 | 195億6866万 | +1.94% |
| 08/16 | 3,310 | 3,340 | 3,290 | 3,340 | -0.89% | 900 | 197億4602万 | +3.18% |
| 08/15 | 3,385 | 3,385 | 3,370 | 3,370 | -0.88% | 700 | 199億2338万 | +4.43% |
| 08/14 | 3,370 | 3,405 | 3,370 | 3,400 | -0.15% | 1,100 | 201億74万 | +5.72% |
| 08/13 | 3,420 | 3,435 | 3,400 | 3,405 | -1.02% | 1,900 | 201億3030万 | +6.41% |
| 08/10 | （IR情報）15:30 平成30年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/10 | 3,495 | 3,495 | 3,425 | 3,440 | -0.86% | 4,200 | 203億3722万 | +8.04% |
| 08/09 | 3,485 | 3,490 | 3,470 | 3,470 | -0.43% | 9,700 | 205億1458万 | +9.64% |
| 08/08 | 3,540 | 3,540 | 3,480 | 3,485 | -1.69% | 3,000 | 206億326万 | +10.85% |
| 08/07 | （5%ルール）ミライトHD（5.99%） |
| 08/07 | （5%ルール）ミライト・テクノロジーズ（0%） |
| 08/07 | 3,480 | 3,570 | 3,480 | 3,545 | +2.46% | 35,700 | 209億5797万 | +13.48% |
| 08/06 | 3,430 | 3,485 | 3,430 | 3,460 | +0.73% | 6,000 | 204億5546万 | +11.65% |
| 08/03 | 3,495 | 3,500 | 3,435 | 3,435 | -2.97% | 5,500 | 203億766万 | +11.56% |
| 08/02 | 3,525 | 3,595 | 3,500 | 3,540 | +14.19% | 55,100 | 209億2841万 | +15.72% |
| 08/01 | （IR情報）16:00 臨時株主総会招集及び招集のための基準日設定並びに定款の一部変更に関するお知らせ |
| 08/01 | （IR情報）16:00 株式会社ミライト・ホールディングスと株式会社ソルコムによる経営統合及び株式交換契約締結のお知らせ |
| 08/01 | 3,105 | 3,105 | 3,010 | 3,100 | 0% | 1,200 | 183億2714万 | +2.04% |
| 07/31 | 3,080 | 3,140 | 3,080 | 3,100 | -1.59% | 1,200 | 183億2714万 | +2.14% |
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。
