| 2019 |
| 09/17 | 15:00 当社株式の上場廃止のお知らせ |
| 09/17 | 1,198 | 1,200 | 1,198 | 1,198 | -0.08% | 6,000 | 349億8367万 | -0.08% |
| 09/13 | 1,198 | 1,200 | 1,198 | 1,199 | +0.08% | 800 | 350億1288万 | 0% |
| 09/12 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 300 | 349億8367万 | -0.08% |
| 09/11 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 47,500 | 349億8367万 | -0.08% |
| 09/10 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 22,500 | 349億8367万 | -0.08% |
| 09/09 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 30,800 | 349億8367万 | -0.08% |
| 09/06 | 1,198 | 1,200 | 1,198 | 1,198 | 0% | 2,100 | 349億8367万 | -0.08% |
| 09/05 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 56,400 | 349億8367万 | -0.08% |
| 09/04 | 1,198 | 1,199 | 1,197 | 1,198 | 0% | 23,400 | 349億8367万 | 0% |
| 09/03 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 10,300 | 349億8367万 | 0% |
| 09/02 | 1,199 | 1,199 | 1,198 | 1,198 | -0.08% | 55,500 | 349億8367万 | 0% |
| 08/30 | 1,199 | 1,199 | 1,198 | 1,199 | 0% | 500 | 350億1288万 | +0.08% |
| 08/29 | 1,199 | 1,199 | 1,198 | 1,199 | +0.08% | 54,600 | 350億1288万 | +0.08% |
| 08/28 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 3,100 | 349億8367万 | 0% |
| 08/27 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 14,300 | 349億8367万 | 0% |
| 08/26 | 1,199 | 1,199 | 1,198 | 1,198 | -0.08% | 44,700 | 349億8367万 | 0% |
| 08/23 | 1,200 | 1,200 | 1,199 | 1,199 | 0% | 14,900 | 350億1288万 | +0.08% |
| 08/22 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 15,500 | 350億1288万 | +0.08% |
| 08/21 | 1,199 | 1,200 | 1,199 | 1,199 | -0.08% | 41,500 | 350億1288万 | +0.08% |
| 08/20 | 16:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 08/20 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 3,900 | 350億4208万 | +0.17% |
| 08/19 | 1,200 | 1,200 | 1,199 | 1,199 | 0% | 5,100 | 350億1288万 | +0.08% |
| 08/16 | 1,199 | 1,200 | 1,199 | 1,199 | -0.17% | 2,200 | 350億1288万 | +0.08% |
| 08/15 | 1,200 | 1,201 | 1,199 | 1,201 | +0.25% | 16,900 | 350億7128万 | +0.25% |
| 08/14 | 1,199 | 1,200 | 1,198 | 1,198 | -0.17% | 17,700 | 349億8367万 | 0% |
| 08/13 | 1,198 | 1,200 | 1,197 | 1,200 | +0.25% | 11,200 | 350億4208万 | +0.17% |
| 08/09 | 1,199 | 1,199 | 1,197 | 1,197 | -0.08% | 5,400 | 349億5447万 | 0% |
| 08/08 | 1,198 | 1,199 | 1,197 | 1,198 | -0.08% | 12,300 | 349億8367万 | 0% |
| 08/07 | 1,197 | 1,199 | 1,197 | 1,199 | +0.08% | 27,700 | 350億1288万 | +0.08% |
| 08/06 | 1,196 | 1,199 | 1,196 | 1,198 | 0% | 61,700 | 349億8367万 | +0.08% |
| 08/05 | 1,197 | 1,198 | 1,196 | 1,198 | 0% | 17,600 | 349億8367万 | +0.08% |
| 08/02 | 1,196 | 1,198 | 1,196 | 1,198 | 0% | 24,300 | 349億8367万 | +0.08% |
| 08/01 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 20,800 | 349億8367万 | +0.08% |
| 07/31 | 1,196 | 1,197 | 1,195 | 1,196 | +0.17% | 101,200 | 349億2527万 | -0.08% |
| 07/30 | 17:00 特別損失の計上に関するお知らせ |
| 07/30 | 17:00 2019年9月期第3四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,197 | 1,199 | 1,194 | 1,194 | -0.42% | 216,300 | 348億6687万 | -0.25% |
| 07/29 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 1,800 | 350億1288万 | +0.17% |
| 07/26 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 6,500 | 350億1288万 | +0.17% |
| 07/25 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 2,200 | 350億1288万 | +0.17% |
| 07/24 | 1,197 | 1,200 | 1,197 | 1,199 | 0% | 27,500 | 350億1288万 | +0.17% |
| 07/23 | 1,197 | 1,199 | 1,197 | 1,199 | +0.17% | 9,700 | 350億1288万 | +0.25% |
| 07/22 | 1,196 | 1,199 | 1,196 | 1,197 | -0.17% | 11,000 | 349億5447万 | +0.08% |
| 07/19 | 15:30 自己株式の消却に関するお知らせ |
| 07/19 | 15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 07/19 | 15:30 臨時株主総会開催日及び付議議案の決定に関するお知らせ |
| 07/19 | 1,197 | 1,199 | 1,196 | 1,199 | +0.25% | 20,300 | 350億1288万 | +0.25% |
| 07/18 | 1,199 | 1,199 | 1,196 | 1,196 | -0.17% | 13,100 | 349億2527万 | 0% |
| 07/17 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 3,800 | 349億8367万 | +0.17% |
| 07/16 | 1,197 | 1,198 | 1,196 | 1,196 | 0% | 5,500 | 349億2527万 | 0% |
| 07/12 | 1,198 | 1,198 | 1,196 | 1,196 | -0.17% | 4,300 | 349億2527万 | -0.08% |
| 07/11 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 5,400 | 349億8367万 | +0.08% |
| 07/10 | 1,195 | 1,198 | 1,195 | 1,196 | 0% | 21,400 | 349億2527万 | -0.08% |
| 07/09 | 1,196 | 1,197 | 1,195 | 1,196 | 0% | 17,300 | 349億2527万 | -0.08% |
| 07/08 | 1,196 | 1,197 | 1,196 | 1,196 | -0.17% | 14,100 | 349億2527万 | -0.08% |
| 07/05 | 1,196 | 1,198 | 1,196 | 1,198 | 0% | 11,400 | 349億8367万 | +0.08% |
| 07/04 | 1,198 | 1,198 | 1,196 | 1,198 | 0% | 1,600 | 349億8367万 | +0.08% |
| 07/03 | 1,196 | 1,198 | 1,196 | 1,198 | +0.08% | 1,800 | 349億8367万 | +0.08% |
| 07/02 | 1,196 | 1,197 | 1,196 | 1,197 | -0.08% | 4,100 | 349億5447万 | 0% |
| 07/01 | 1,196 | 1,198 | 1,195 | 1,198 | +0.34% | 14,500 | 349億8367万 | +0.08% |
| 06/28 | 1,195 | 1,195 | 1,194 | 1,194 | -0.25% | 9,100 | 348億6687万 | -0.25% |
| 06/27 | 1,197 | 1,197 | 1,195 | 1,197 | 0% | 18,400 | 349億5447万 | 0% |
| 06/26 | 1,194 | 1,197 | 1,194 | 1,197 | +0.17% | 22,200 | 349億5447万 | -0.08% |
| 06/25 | 1,195 | 1,195 | 1,194 | 1,195 | 0% | 7,300 | 348億9607万 | -0.25% |
| 06/24 | 1,195 | 1,196 | 1,194 | 1,195 | +0.08% | 23,700 | 348億9607万 | -0.25% |
| 06/21 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 39,000 | 348億6687万 | -0.33% |
| 06/20 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 71,000 | 348億6687万 | -0.33% |
| 06/19 | 15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 06/19 | 15:30 イースト投資事業有限責任組合及びWest L.P.による当社株式に対する公開買付けの結果並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 06/19 | 1,193 | 1,196 | 1,193 | 1,194 | +0.17% | 13,000 | 348億6687万 | -0.42% |
| 06/18 | 1,199 | 1,199 | 1,192 | 1,192 | -0.75% | 145,200 | 348億846万 | -0.58% |
| 06/17 | 1,194 | 1,201 | 1,194 | 1,201 | +0.59% | 91,800 | 350億7128万 | +0.17% |
| 06/14 | 1,198 | 1,199 | 1,193 | 1,194 | -0.33% | 110,900 | 348億6687万 | -0.42% |
| 06/13 | 1,198 | 1,200 | 1,198 | 1,198 | -0.08% | 51,700 | 349億8367万 | -0.08% |
| 06/12 | 1,199 | 1,200 | 1,198 | 1,199 | -0.08% | 19,700 | 350億1288万 | 0% |
| 06/11 | 1,198 | 1,201 | 1,198 | 1,200 | +0.17% | 218,900 | 350億4208万 | +0.67% |
| 06/10 | 1,199 | 1,200 | 1,198 | 1,198 | -0.08% | 209,700 | 349億8367万 | +1.61% |
| 06/07 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 60,100 | 350億1288万 | +2.83% |
| 06/06 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 58,000 | 350億1288万 | +3.99% |
| 06/05 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 73,400 | 350億1288万 | +5.18% |
| 06/04 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 50,800 | 350億1288万 | +6.39% |
| 06/03 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 88,900 | 350億1288万 | +7.63% |
| 05/31 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 108,500 | 350億1288万 | +8.9% |
| 05/30 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 87,900 | 350億1288万 | +10.2% |
| 05/29 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 112,700 | 350億1288万 | +11.53% |
| 05/28 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 115,300 | 350億1288万 | +13.01% |
| 05/27 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 428,400 | 350億1288万 | +14.41% |
| 05/24 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 61,400 | 350億1288万 | +15.96% |
| 05/23 | 1,200 | 1,201 | 1,199 | 1,199 | -0.08% | 134,000 | 350億1288万 | +17.55% |
| 05/22 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 103,400 | 350億4208万 | +19.28% |
| 05/21 | 1,199 | 1,203 | 1,199 | 1,200 | +0.08% | 853,400 | 350億4208万 | +20.97% |
| 05/20 | 1,200 | 1,200 | 1,199 | 1,199 | -0.08% | 54,600 | 350億1288万 | +22.6% |
| 05/17 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 403,300 | 350億4208万 | +24.61% |
| 05/16 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 453,700 | 350億4208万 | +26.45% |
| 05/15 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 409,700 | 350億4208万 | +28.48% |
| 05/14 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 258,100 | 350億4208万 | +30.43% |
| 05/13 | 1,199 | 1,201 | 1,199 | 1,200 | +0.08% | 305,400 | 350億4208万 | +32.6% |
| 05/10 | 1,200 | 1,201 | 1,199 | 1,199 | 0% | 851,700 | 350億1288万 | +34.87% |
| 05/09 | 1,202 | 1,207 | 1,199 | 1,199 | +17.32% | 2,575,800 | 350億1288万 | +37.19% |
| 05/08 | 1,022 | 1,022 | 1,022 | 1,022 | +17.2% | 51,400 | 298億4417万 | +19.11% |
| 05/07 | 15:30 2019年9月期(第68期)配当予想の修正及び株主優待制度の廃止に関するお知らせ |
| 05/07 | 15:30 イースト投資事業有限責任組合及びWest L.P.による当社株式に対する公開買付けに関する意見表明のお知らせ |
| 05/07 | 15:30 イースト投資事業有限責任組合及びWest L.P.による日東エフシー株式会社株式(証券コード4033)に対する公開買付けの開始に関するお知らせ |
| 05/07 | 805 | 878 | 760 | 872 | -0.91% | 122,300 | 254億6391万 | +2.59% |
| 04/26 | 866 | 900 | 861 | 880 | +1.15% | 88,000 | 256億9752万 | +4.02% |
| 04/25 | 880 | 881 | 860 | 870 | -0.34% | 96,000 | 254億550万 | +3.33% |
| 04/24 | 872 | 880 | 870 | 873 | -0.23% | 90,400 | 254億9311万 | +4.18% |
| 04/23 | 872 | 878 | 870 | 875 | +0.23% | 32,700 | 255億5151万 | +4.92% |
| 04/22 | 858 | 876 | 858 | 873 | +0.58% | 26,300 | 254億9311万 | +5.18% |
| 04/19 | 862 | 874 | 858 | 868 | +0.46% | 25,200 | 253億4710万 | +5.08% |
| 04/18 | 878 | 883 | 860 | 864 | -1.26% | 31,800 | 252億3029万 | +5.11% |
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。
