| 2018 |
| 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 | 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% |
