| 2018 |
| 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 | 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% |
| 05/14 | 15:30 平成30年12月期第1四半期決算短信〔日本基準〕(連結) |
