| 2018 |
| 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 | 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 | 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 | 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 | 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% |
| 07/30 | 3,070 | 3,150 | 3,005 | 3,150 | +2.61% | 4,900 | 186億2274万 | +3.89% |
| 07/27 | 3,065 | 3,070 | 3,025 | 3,070 | -0.16% | 1,000 | 181億4978万 | +1.32% |
| 07/26 | 3,065 | 3,075 | 3,025 | 3,075 | -0.16% | 2,200 | 181億7934万 | +1.38% |
| 07/25 | 3,045 | 3,080 | 3,030 | 3,080 | +1.82% | 1,100 | 182億890万 | +1.45% |
| 07/24 | 3,010 | 3,080 | 3,010 | 3,025 | -1.79% | 800 | 178億8374万 | -0.43% |
| 07/23 | 3,085 | 3,085 | 3,020 | 3,080 | +0.33% | 600 | 182億890万 | +1.25% |
| 07/20 | 3,040 | 3,080 | 3,010 | 3,070 | +2.33% | 1,200 | 181億4978万 | +0.85% |
| 07/19 | 3,020 | 3,020 | 3,000 | 3,000 | -0.66% | 700 | 177億3594万 | -1.32% |
| 07/18 | 3,010 | 3,060 | 3,010 | 3,020 | -1.47% | 2,300 | 178億5418万 | -0.43% |
| 07/17 | 3,100 | 3,100 | 3,065 | 3,065 | -2.08% | 200 | 181億2022万 | +1.42% |
| 07/12 | 3,135 | 3,135 | 3,100 | 3,130 | +2.12% | 800 | 185億450万 | +4.02% |
| 07/11 | 3,095 | 3,100 | 3,030 | 3,065 | -1.29% | 1,100 | 181億2022万 | +2.41% |
| 07/10 | 3,085 | 3,150 | 3,035 | 3,105 | +0.81% | 3,100 | 183億5670万 | +4.23% |
| 07/09 | 3,100 | 3,135 | 3,080 | 3,080 | +2.5% | 4,100 | 182億890万 | +3.95% |
| 07/06 | 3,005 | 3,025 | 3,000 | 3,005 | 0% | 1,100 | 177億6550万 | +1.9% |
| 07/05 | 2,985 | 3,020 | 2,896 | 3,005 | +1.14% | 7,900 | 177億6550万 | +2.35% |
| 07/04 | 2,970 | 2,971 | 2,970 | 2,971 | +0.88% | 200 | 175億6450万 | +1.64% |
| 07/03 | 3,000 | 3,070 | 2,944 | 2,945 | -1.27% | 2,500 | 174億1078万 | +1.2% |
| 07/02 | 2,928 | 2,994 | 2,928 | 2,983 | +1.91% | 1,100 | 176億3544万 | +2.86% |
| 06/29 | 2,927 | 2,927 | 2,927 | 2,927 | -0.34% | 100 | 173億437万 | +1.46% |
| 06/28 | 2,915 | 2,946 | 2,915 | 2,937 | -0.44% | 2,000 | 173億6349万 | +2.19% |
| 06/27 | 3,005 | 3,005 | 2,930 | 2,950 | -1.99% | 1,900 | 174億4034万 | +3% |
| 06/26 | 3,030 | 3,030 | 3,010 | 3,010 | -0.66% | 500 | 177億9506万 | +5.47% |
| 06/25 | 3,155 | 3,155 | 3,030 | 3,030 | +0.5% | 1,900 | 179億1330万 | +6.69% |
| 06/22 | 3,170 | 3,170 | 3,015 | 3,015 | -2.9% | 6,700 | 178億2462万 | +6.8% |
| 06/21 | 3,195 | 3,200 | 3,010 | 3,105 | -1.27% | 9,600 | 183億5670万 | +10.81% |
| 06/20 | 3,090 | 3,200 | 3,090 | 3,145 | +0.16% | 2,800 | 185億9318万 | +13.17% |
| 06/19 | 3,060 | 3,180 | 3,060 | 3,140 | +0.32% | 3,400 | 185億6362万 | +14.14% |
| 06/18 | 3,135 | 3,250 | 3,125 | 3,130 | +0.16% | 5,000 | 185億450万 | +14.95% |
| 06/15 | 3,120 | 3,200 | 2,980 | 3,125 | -0.79% | 11,400 | 184億7494万 | +15.74% |
| 06/14 | 2,968 | 3,205 | 2,944 | 3,150 | +6.13% | 29,200 | 186億2274万 | +17.76% |
| 06/13 | 2,863 | 2,968 | 2,863 | 2,968 | +5.51% | 2,100 | 175億4676万 | +12.25% |
| 06/12 | 2,773 | 2,894 | 2,773 | 2,813 | +2.33% | 3,900 | 166億3040万 | +7.49% |
| 06/11 | 2,745 | 2,749 | 2,745 | 2,749 | +0.22% | 300 | 162億5204万 | +6.18% |
| 06/08 | 2,744 | 2,744 | 2,743 | 2,743 | +0.77% | 300 | 162億1656万 | +7.02% |
| 06/07 | 2,721 | 2,722 | 2,721 | 2,722 | -0.44% | 400 | 160億9241万 | +7.25% |
| 06/06 | 2,696 | 2,734 | 2,696 | 2,734 | +1.26% | 3,200 | 161億6336万 | +8.71% |
| 06/05 | 2,701 | 2,744 | 2,700 | 2,700 | -0.41% | 4,300 | 159億6235万 | +8.3% |
| 06/04 | 2,700 | 2,715 | 2,700 | 2,711 | +0.41% | 1,400 | 160億2738万 | +9.62% |
| 06/01 | 2,699 | 2,700 | 2,695 | 2,700 | +1.39% | 1,200 | 159億6235万 | +10.11% |
| 05/31 | 2,698 | 2,700 | 2,662 | 2,663 | +0.38% | 2,300 | 157億4361万 | +9.5% |
| 05/30 | 2,704 | 2,708 | 2,653 | 2,653 | -1.74% | 1,500 | 156億8449万 | +9.95% |
| 05/29 | 2,608 | 2,700 | 2,608 | 2,700 | +3.69% | 3,100 | 159億6235万 | +12.73% |
| 05/28 | 2,458 | 2,630 | 2,415 | 2,604 | -1.81% | 13,300 | 153億9480万 | +9.64% |
| 05/25 | 2,681 | 2,710 | 2,627 | 2,652 | -1.67% | 6,200 | 156億7857万 | +12.42% |
| 05/24 | 2,698 | 2,698 | 2,670 | 2,697 | -0.04% | 2,400 | 159億4461万 | +15.11% |
| 05/23 | 2,605 | 2,698 | 2,605 | 2,698 | +1.89% | 8,300 | 159億5053万 | +16.14% |
| 05/22 | 2,605 | 2,649 | 2,548 | 2,648 | +1.65% | 11,800 | 156億5493万 | +14.93% |
| 05/21 | 2,519 | 2,606 | 2,506 | 2,605 | +3.99% | 3,100 | 154億71万 | +13.95% |
| 05/18 | 2,526 | 2,526 | 2,502 | 2,505 | -0.83% | 900 | 148億951万 | +10.3% |
| 05/17 | 2,450 | 2,555 | 2,450 | 2,526 | +3.82% | 6,400 | 149億3366万 | +11.92% |
| 05/16 | 2,411 | 2,450 | 2,400 | 2,433 | -0.29% | 4,200 | 143億8385万 | +8.57% |
| 05/15 | 2,490 | 2,500 | 2,361 | 2,440 | -4.98% | 18,300 | 144億2523万 | +9.52% |
| 05/14 | 15:30 平成30年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 2,500 | 2,699 | 2,500 | 2,568 | +2.72% | 24,200 | 151億8197万 | +15.99% |
| 05/11 | 2,499 | 2,517 | 2,436 | 2,500 | +5.26% | 11,900 | 147億7995万 | +13.84% |
| 05/10 | 2,303 | 2,550 | 2,303 | 2,375 | +4.3% | 28,000 | 140億4095万 | +8.9% |
| 05/09 | 2,150 | 2,348 | 2,150 | 2,277 | +7.86% | 21,200 | 134億6158万 | +4.93% |
| 05/08 | 2,100 | 2,111 | 2,100 | 2,111 | +0.57% | 1,500 | 124億8019万 | -2.4% |
| 05/07 | 2,100 | 2,111 | 2,099 | 2,099 | -1.96% | 1,800 | 124億925万 | -2.91% |
| 05/02 | 2,141 | 2,141 | 2,141 | 2,141 | 0% | 100 | 126億5755万 | -0.97% |
| 05/01 | 2,141 | 2,141 | 2,141 | 2,141 | -1.79% | 800 | 126億5755万 | -0.88% |
| 04/27 | 2,180 | 2,180 | 2,180 | 2,180 | -0.27% | 500 | 128億8812万 | +0.88% |
| 04/25 | 2,210 | 2,210 | 2,186 | 2,186 | -0.18% | 1,300 | 129億2359万 | +1.3% |
| 04/24 | 2,190 | 2,190 | 2,190 | 2,190 | -0.45% | 200 | 129億4724万 | +1.72% |
| 04/23 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | 130億636万 | +2.47% |
| 04/20 | 2,210 | 2,210 | 2,200 | 2,200 | 0% | 600 | 130億636万 | +2.71% |
| 04/19 | 2,200 | 2,200 | 2,200 | 2,200 | +0.23% | 600 | 130億636万 | +3% |
| 04/18 | 2,195 | 2,195 | 2,195 | 2,195 | -0.23% | 200 | 129億7680万 | +3% |
| 04/17 | 2,205 | 2,205 | 2,200 | 2,200 | -2.18% | 400 | 130億636万 | +3.48% |
| 04/16 | 2,210 | 2,249 | 2,210 | 2,249 | +1.4% | 700 | 132億9604万 | +6.08% |
| 04/13 | 2,200 | 2,218 | 2,197 | 2,218 | +0.59% | 2,000 | 131億1277万 | +5.02% |
| 04/12 | 2,205 | 2,205 | 2,205 | 2,205 | -0.05% | 200 | 130億3592万 | +4.75% |
| 04/11 | 2,203 | 2,206 | 2,202 | 2,206 | -0.59% | 500 | 130億4183万 | +5.1% |
| 04/10 | 2,225 | 2,225 | 2,219 | 2,219 | +2.02% | 4,900 | 131億1869万 | +6.02% |
| 04/09 | 2,144 | 2,186 | 2,144 | 2,175 | +2.5% | 2,100 | 128億5856万 | +4.27% |
