| 2018 |
| 09/25 | 3,075 | 3,400 | 3,075 | 3,390 | +5.44% | 35,400 | 81億982万 | +4.08% |
| 09/21 | 2,999 | 3,230 | 2,997 | 3,215 | +3.88% | 17,000 | 76億9118万 | -0.86% |
| 09/20 | 16:10 自己株式の消却に関するお知らせ |
| 09/20 | 3,180 | 3,180 | 3,065 | 3,095 | -2.83% | 16,000 | 73億7841万 | -4.27% |
| 09/19 | 3,255 | 3,285 | 3,170 | 3,185 | -2.6% | 9,400 | 75億9297万 | -1.36% |
| 09/18 | 3,255 | 3,320 | 3,255 | 3,270 | -1.8% | 11,400 | 77億9561万 | +1.49% |
| 09/14 | 3,350 | 3,355 | 3,200 | 3,330 | +1.22% | 16,200 | 79億3865万 | +3.77% |
| 09/13 | 3,330 | 3,380 | 3,220 | 3,290 | -2.81% | 10,600 | 78億4329万 | +2.75% |
| 09/12 | 3,480 | 3,480 | 3,335 | 3,385 | -2.17% | 5,000 | 80億6977万 | +6.15% |
| 09/11 | 3,450 | 3,485 | 3,380 | 3,460 | +1.91% | 13,100 | 82億4857万 | +9.05% |
| 09/10 | 3,210 | 3,395 | 3,130 | 3,395 | +8.12% | 13,700 | 80億9361万 | +7.88% |
| 09/07 | 3,200 | 3,200 | 3,015 | 3,140 | -2.79% | 9,700 | 74億8569万 | +0.51% |
| 09/06 | 3,250 | 3,335 | 3,220 | 3,230 | -2.27% | 7,200 | 77億25万 | +3.76% |
| 09/05 | 3,390 | 3,500 | 3,305 | 3,305 | -4.48% | 10,500 | 78億7905万 | +6.72% |
| 09/04 | 3,510 | 3,580 | 3,390 | 3,460 | -1.56% | 21,000 | 82億4857万 | +12.26% |
| 09/03 | 16:00 「株式会社くふうカンパニー」の新規上場承認に関するお知らせ |
| 09/03 | 3,380 | 3,630 | 3,345 | 3,515 | +7.99% | 44,900 | 83億7968万 | +14.94% |
| 08/31 | 3,205 | 3,300 | 3,185 | 3,255 | +0.15% | 4,900 | 77億5985万 | +7.25% |
| 08/30 | 3,340 | 3,340 | 3,225 | 3,250 | -1.96% | 3,400 | 77億4793万 | +7.4% |
| 08/29 | 3,290 | 3,345 | 3,245 | 3,315 | +0.76% | 8,000 | 79億289万 | +9.88% |
| 08/28 | 3,290 | 3,290 | 3,170 | 3,290 | +1.54% | 5,400 | 78億4329万 | +9.41% |
| 08/27 | 3,170 | 3,240 | 3,170 | 3,240 | +1.73% | 6,300 | 77億2409万 | +8.04% |
| 08/24 | 3,095 | 3,190 | 3,085 | 3,185 | +3.58% | 5,800 | 75億9297万 | +6.34% |
| 08/23 | 3,035 | 3,090 | 3,035 | 3,075 | +0.49% | 3,000 | 73億3073万 | +2.64% |
| 08/22 | 3,030 | 3,090 | 3,030 | 3,060 | +0.66% | 3,000 | 72億9497万 | +2.07% |
| 08/21 | 3,005 | 3,065 | 3,005 | 3,040 | -0.16% | 1,400 | 72億4729万 | +1.27% |
| 08/20 | 3,065 | 3,105 | 3,010 | 3,045 | +0.16% | 3,000 | 72億5921万 | +1.4% |
| 08/17 | 3,020 | 3,070 | 2,980 | 3,040 | +2.49% | 3,300 | 72億4729万 | +1.16% |
| 08/16 | 2,948 | 3,015 | 2,888 | 2,966 | -1.07% | 6,700 | 70億7088万 | -1.43% |
| 08/15 | 3,040 | 3,040 | 2,975 | 2,998 | -0.23% | 3,200 | 71億4717万 | -0.43% |
| 08/14 | 2,934 | 3,035 | 2,910 | 3,005 | +2.04% | 6,900 | 71億6385万 | -0.36% |
| 08/13 | 3,120 | 3,120 | 2,906 | 2,945 | -6.51% | 15,100 | 70億2082万 | -2.61% |
| 08/10 | 2,980 | 3,200 | 2,980 | 3,150 | +5.7% | 10,700 | 75億953万 | +4.06% |
| 08/09 | 16:00 2018年12月期第2四半期決算説明資料 |
| 08/09 | 16:00 2018年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/09 | 2,991 | 3,255 | 2,949 | 2,980 | -0.3% | 19,200 | 71億426万 | -1.16% |
| 08/08 | 2,803 | 3,000 | 2,803 | 2,989 | +6.67% | 9,900 | 71億2571万 | -0.9% |
| 08/07 | 2,811 | 2,895 | 2,772 | 2,802 | -0.57% | 9,800 | 66億7991万 | -7.25% |
| 08/06 | 2,890 | 2,890 | 2,818 | 2,818 | -1.61% | 5,600 | 67億1805万 | -7.21% |
| 08/03 | 2,868 | 2,949 | 2,864 | 2,864 | +1.31% | 3,800 | 68億2771万 | -6.28% |
| 08/02 | 2,925 | 2,939 | 2,812 | 2,827 | -3.32% | 9,100 | 67億3951万 | -7.95% |
| 08/01 | 2,848 | 2,924 | 2,848 | 2,924 | +1.92% | 6,900 | 69億7075万 | -5.37% |
| 07/31 | 2,989 | 2,989 | 2,869 | 2,869 | -2.81% | 12,300 | 68億3963万 | -7.66% |
| 07/30 | 3,080 | 3,080 | 2,952 | 2,952 | -2.25% | 6,500 | 70億3750万 | -5.48% |
| 07/27 | 3,040 | 3,065 | 3,015 | 3,020 | -0.49% | 2,800 | 71億9961万 | -3.85% |
| 07/26 | 3,060 | 3,090 | 3,005 | 3,035 | -0.65% | 3,700 | 72億3537万 | -3.89% |
| 07/25 | 3,115 | 3,140 | 3,050 | 3,055 | -1.45% | 6,500 | 72億8305万 | -3.78% |
| 07/24 | 3,085 | 3,145 | 3,085 | 3,100 | -1.27% | 4,600 | 73億9033万 | -2.73% |
| 07/23 | 3,140 | 3,195 | 3,085 | 3,140 | -1.72% | 8,200 | 74億8381万 | -2% |
| 07/20 | 3,130 | 3,195 | 3,075 | 3,195 | +1.75% | 3,600 | 76億1489万 | -0.96% |
| 07/19 | 3,170 | 3,170 | 3,115 | 3,140 | -0.48% | 4,000 | 74億8381万 | -3.06% |
| 07/18 | 3,095 | 3,195 | 3,075 | 3,155 | +2.94% | 5,500 | 75億1956万 | -3.46% |
| 07/17 | 3,170 | 3,170 | 3,045 | 3,065 | -1.13% | 3,700 | 73億505万 | -7.15% |
| 07/13 | 3,190 | 3,190 | 3,070 | 3,100 | -1.12% | 7,500 | 73億8847万 | -7.13% |
| 07/12 | 3,030 | 3,170 | 3,025 | 3,135 | +3.98% | 8,400 | 74億7189万 | -7.33% |
| 07/11 | 3,090 | 3,090 | 2,966 | 3,015 | -3.67% | 9,100 | 71億8589万 | -11.89% |
| 07/10 | 3,140 | 3,230 | 3,105 | 3,130 | -2.19% | 7,800 | 74億5997万 | -9.56% |
| 07/09 | 3,095 | 3,305 | 2,976 | 3,200 | +5.79% | 31,700 | 76億2681万 | -8.44% |
| 07/06 | 2,991 | 3,030 | 2,900 | 3,025 | +6.48% | 17,400 | 72億972万 | -14.43% |
| 07/05 | 2,994 | 3,030 | 2,800 | 2,841 | -5.46% | 33,300 | 67億7118万 | -20.84% |
| 07/04 | 3,120 | 3,120 | 2,970 | 3,005 | -3.69% | 22,300 | 71億6205万 | -17.33% |
| 07/03 | 3,210 | 3,245 | 3,075 | 3,120 | -2.65% | 18,400 | 74億3614万 | -15.17% |
| 07/02 | 3,280 | 3,315 | 3,180 | 3,205 | -2.73% | 16,500 | 76億3873万 | -13.73% |
| 06/29 | 3,290 | 3,295 | 3,190 | 3,295 | +2.17% | 9,400 | 78億5323万 | -12.2% |
| 06/28 | 3,285 | 3,320 | 3,115 | 3,225 | -2.42% | 24,500 | 76億8640万 | -14.73% |
| 06/27 | 3,295 | 3,365 | 3,205 | 3,305 | -1.64% | 17,600 | 78億7707万 | -13.48% |
| 06/26 | 3,225 | 3,385 | 3,165 | 3,360 | +2.91% | 19,200 | 80億815万 | -12.64% |
| 06/25 | 3,395 | 3,460 | 3,260 | 3,265 | -3.69% | 17,700 | 77億8173万 | -15.85% |
| 06/22 | 15:30 (再変更)「株式会社オウチーノと株式会社みんなのウェディングとの共同持株会社設立(株式移転)による経営統合に関するお知らせ」の一部変更に関するお知らせ |
| 06/22 | 3,420 | 3,440 | 3,360 | 3,390 | -1.45% | 10,600 | 80億7965万 | -13.39% |
| 06/21 | 3,465 | 3,545 | 3,430 | 3,440 | -0.72% | 11,300 | 81億9641万 | -12.78% |
| 06/20 | 3,375 | 3,475 | 3,200 | 3,465 | +3.13% | 30,700 | 82億5598万 | -12.83% |
| 06/19 | 3,530 | 3,570 | 3,210 | 3,360 | -4.82% | 42,000 | 80億580万 | -15.66% |
| 06/18 | 3,615 | 3,645 | 3,460 | 3,530 | -3.95% | 25,300 | 84億1086万 | -11.46% |
| 06/15 | 3,515 | 3,725 | 3,500 | 3,675 | +4.4% | 60,100 | 87億5634万 | -7.62% |
| 06/14 | 3,810 | 3,815 | 3,515 | 3,520 | -9.28% | 105,100 | 83億8703万 | -11.25% |
| 06/13 | 3,980 | 3,990 | 3,875 | 3,880 | -2.51% | 31,800 | 92億4479万 | -1.85% |
| 06/12 | 4,010 | 4,025 | 3,940 | 3,980 | -0.25% | 29,600 | 94億8306万 | +1.3% |
| 06/11 | 16:00 「株式会社オウチーノと株式会社みんなのウェディングとの共同持株会社設立(株式移転)による経営統合に関するお知らせ」の一部変更に関するお知らせ |
| 06/11 | 4,150 | 4,150 | 3,860 | 3,990 | -5.45% | 109,600 | 95億689万 | +2.28% |
| 06/08 | 4,100 | 4,290 | 4,070 | 4,220 | +2.55% | 54,500 | 100億5490万 | +9.07% |
| 06/07 | 3,980 | 4,125 | 3,970 | 4,115 | +3.39% | 35,200 | 98億472万 | +7.61% |
| 06/06 | 4,020 | 4,080 | 3,945 | 3,980 | 0% | 26,800 | 94億8306万 | +5.21% |
| 06/05 | 4,165 | 4,220 | 3,890 | 3,980 | -5.24% | 59,100 | 94億8306万 | +6.11% |
| 06/04 | 4,340 | 4,425 | 4,170 | 4,200 | -4.33% | 60,100 | 100億725万 | +12.78% |
| 06/01 | 3,995 | 4,400 | 3,995 | 4,390 | +10.03% | 131,900 | 104億5996万 | +18.97% |
| 05/31 | 4,110 | 4,200 | 3,950 | 3,990 | -2.09% | 54,200 | 95億689万 | +9.29% |
| 05/30 | 3,910 | 4,150 | 3,900 | 4,075 | +0.62% | 38,400 | 97億942万 | +12.48% |
| 05/29 | 4,125 | 4,270 | 4,030 | 4,050 | -2.53% | 51,100 | 96億4985万 | +12.78% |
| 05/28 | 3,995 | 4,165 | 3,990 | 4,155 | +3.49% | 39,700 | 99億3万 | +16.84% |
| 05/25 | 4,095 | 4,190 | 3,985 | 4,015 | -3.6% | 32,900 | 95億6646万 | +13.97% |
| 05/24 | 3,930 | 4,190 | 3,840 | 4,165 | +5.44% | 59,900 | 99億2386万 | +19.38% |
| 05/23 | 4,200 | 4,205 | 3,855 | 3,950 | -6.51% | 95,700 | 94億1158万 | +14.33% |
| 05/22 | 4,095 | 4,255 | 4,075 | 4,225 | +2.8% | 82,600 | 100億6682万 | +23.14% |
| 05/21 | 4,180 | 4,180 | 4,015 | 4,110 | -0.48% | 91,900 | 97億9240万 | +21.2% |
| 05/18 | 4,380 | 4,440 | 4,025 | 4,130 | -2.25% | 374,700 | 98億4005万 | +22.81% |
| 05/17 | 3,750 | 4,355 | 3,725 | 4,225 | +14.19% | 659,500 | 100億6640万 | +26.61% |
| 05/16 | 3,425 | 3,880 | 3,130 | 3,700 | +8.03% | 133,100 | 88億1554万 | +11.92% |
| 05/15 | 16:00 臨時株主総会招集のための基準日設定及び臨時株主総会の開催に関するお知らせ |
| 05/15 | 16:00 株式会社オウチーノと株式会社みんなのウェディングとの共同持株会社設立(株式移転)による経営統合に関するお知らせ |
| 05/15 | 16:00 2018年12月期第1四半期決算説明資料 |
| 05/15 | 16:00 2018年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 3,360 | 3,465 | 3,235 | 3,425 | +3.63% | 31,900 | 81億6033万 | +4.04% |
| 05/14 | 3,390 | 3,390 | 3,220 | 3,305 | -1.78% | 15,300 | 78億7442万 | +0.3% |
| 05/11 | 3,245 | 3,385 | 3,210 | 3,365 | +4.67% | 15,000 | 80億1738万 | +1.97% |
| 05/10 | 3,335 | 3,345 | 3,200 | 3,215 | -1.98% | 12,400 | 76億5999万 | -2.78% |
| 05/09 | 3,275 | 3,420 | 3,275 | 3,280 | +0.61% | 17,400 | 78億1486万 | -1.35% |
| 05/08 | 3,225 | 3,345 | 3,225 | 3,260 | +2.03% | 11,000 | 77億6721万 | -2.57% |
| 05/07 | 3,100 | 3,255 | 3,060 | 3,195 | +3.23% | 22,800 | 76億1234万 | -5.19% |
| 05/02 | 3,065 | 3,140 | 3,030 | 3,095 | +0.16% | 9,400 | 73億7408万 | -9.05% |
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。
