日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/06	5,611	5,626	5,489	5,585	+1.34%	790,800	-	+1.77%
10/05	16:00 自己株式の取得状況に関するお知らせ
10/05	5,487	5,542	5,436	5,511	+0.44%	508,900	-	+0.53%
10/02	5,472	5,487	5,389	5,487	+1.03%	487,800	-	+0.15%
10/01	5,485	5,498	5,404	5,431	-0.71%	567,400	-	-0.79%
09/30	5,444	5,501	5,414	5,470	+1.07%	586,000	-	-0.02%
09/29	5,418	5,455	5,370	5,412	-1.87%	490,000	-	-0.92%
09/28	5,601	5,630	5,498	5,515	-1.39%	572,500	-	+1.08%
09/25	5,612	5,644	5,582	5,593	0%	434,800	-	+2.76%
09/24	5,768	5,768	5,593	5,593	-4.69%	669,900	-	+2.96%
09/18	5,630	5,868	5,576	5,868	+3.9%	2,288,200	-	+8.17%
09/17	5,547	5,648	5,526	5,648	+2.82%	559,000	-	+4.55%
09/16	5,470	5,505	5,450	5,493	+1.97%	265,100	-	+1.93%
09/15	5,460	5,480	5,371	5,387	-0.99%	304,800	-	+0.11%
09/14	5,438	5,484	5,372	5,441	+1.28%	340,300	-	+1.21%
09/11	5,267	5,404	5,257	5,372	+0.28%	669,200	-	+0.06%
09/10	5,367	5,463	5,324	5,357	-2.01%	644,400	-	-0.15%
09/09	5,366	5,468	5,361	5,467	+0.15%	531,000	-	+1.98%
09/08	5,394	5,498	5,379	5,459	+0.74%	335,800	-	+1.98%
09/07	5,436	5,464	5,413	5,419	+0.33%	346,800	-	+1.44%
09/04	5,417	5,440	5,356	5,401	-0.72%	326,600	-	+1.22%
09/03	16:00 自己株式の取得状況に関するお知らせ
09/03	5,400	5,450	5,357	5,440	+0.44%	330,600	-	+2.06%
09/02	5,450	5,530	5,416	5,416	-2.41%	426,800	-	+1.75%
09/01	5,463	5,550	5,448	5,550	+1.59%	321,500	-	+4.38%
08/31	5,378	5,463	5,374	5,463	+0.55%	340,500	-	+2.9%
08/28	5,336	5,433	5,330	5,433	+0.02%	359,900	-	+2.49%
08/27	5,450	5,455	5,399	5,432	+0.17%	330,500	-	+2.66%
08/26	5,400	5,451	5,395	5,423	+1.27%	326,700	-	+2.65%
08/25	5,404	5,431	5,325	5,355	-0.13%	301,400	-	+1.54%
08/24	5,257	5,365	5,243	5,362	+2%	417,700	-	+1.82%
08/21	5,200	5,265	5,200	5,257	0%	320,300	-	-0.11%
08/20	5,276	5,282	5,196	5,257	+1.25%	406,300	-	-0.17%
08/19	5,307	5,307	5,177	5,192	-2.35%	474,500	-	-1.41%
08/18	5,386	5,409	5,279	5,317	-1.85%	355,200	-	+0.99%
08/17	5,395	5,466	5,351	5,417	+2.15%	424,000	-	+2.89%
08/14	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
08/14	5,330	5,371	5,300	5,303	-0.06%	562,900	-	+0.78%
08/13	5,296	5,358	5,277	5,306	0%	450,000	-	+0.8%
08/12	5,270	5,306	5,220	5,306	+0.78%	476,600	-	+0.68%
08/10	5,213	5,283	5,151	5,265	+0.36%	658,900	-	-0.27%
08/07	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	15:00 2027年3月期第1四半期決算短信補足説明資料
08/07	15:00 連結子会社の商号変更に関するお知らせ
08/07	5,298	5,468	5,170	5,246	-0.79%	878,000	-	-0.76%
08/06	5,288	5,323	5,251	5,288	+0.57%	377,500	-	-0.17%
08/05	16:00 自己株式の取得状況に関するお知らせ
08/05	5,251	5,283	5,215	5,258	+0.19%	493,800	-	-0.85%
08/04	5,193	5,248	5,157	5,248	+0.92%	406,600	-	-1.17%
08/03	5,366	5,368	5,101	5,200	-1.25%	603,800	-	-2.22%
07/31	5,278	5,304	5,203	5,266	+0.3%	440,100	-	-1.13%
07/30	5,240	5,296	5,218	5,250	-0.13%	396,900	-	-1.5%
07/29	5,400	5,408	5,182	5,257	-0.25%	711,000	-	-1.5%
07/28	5,376	5,397	5,236	5,270	-1.44%	536,300	-	-1.37%
07/27	5,280	5,373	5,270	5,347	+1.48%	634,500	-	-0.11%
07/24	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	5,190	5,292	5,166	5,269	+1.46%	532,600	-	-1.62%
07/23	5,190	5,229	5,166	5,193	-0.69%	366,600	-	-3.15%
07/22	5,166	5,274	5,154	5,229	+0.62%	342,700	-	-2.64%
07/21	5,160	5,319	5,144	5,197	+0.72%	431,600	-	-3.33%
07/17	5,274	5,300	5,083	5,160	-2.16%	573,600	-	-4.12%
07/16	5,288	5,430	5,261	5,274	-1.05%	456,700	-	-2.12%
07/15	5,348	5,373	5,254	5,330	+1.12%	553,400	-	-1.13%
07/14	5,178	5,312	5,155	5,271	+2.27%	673,300	-	-2.28%
07/13	5,350	5,366	5,125	5,154	-3.34%	559,600	-	-4.57%
07/10	5,399	5,399	5,318	5,332	-0.11%	661,900	-	-1.46%
07/09	5,338	5,366	5,310	5,338	-0.22%	619,400	-	-1.42%
07/08	5,414	5,448	5,338	5,350	-1.74%	590,000	-	-1.24%
07/07	5,539	5,542	5,430	5,445	-1.57%	480,400	-	+0.44%
07/06	5,482	5,549	5,462	5,532	+1.49%	412,800	-	+2.12%
07/03	16:00 自己株式の取得状況に関するお知らせ
07/03	5,600	5,625	5,436	5,451	-1.38%	509,700	-	+0.74%
07/02	5,444	5,596	5,404	5,527	+1.96%	668,000	-	+2.16%
07/01	5,466	5,496	5,363	5,421	-0.55%	529,400	-	+0.31%
06/30	5,490	5,492	5,350	5,451	+0.13%	490,900	-	+0.91%
06/29	5,410	5,484	5,405	5,444	+0.8%	407,100	-	+0.87%
06/26	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	5,350	5,423	5,320	5,401	+0.95%	393,300	-	+0.19%
06/25	5,465	5,491	5,340	5,350	-1.53%	439,800	-	-0.67%
06/24	5,395	5,447	5,352	5,433	+0.7%	348,800	-	+0.99%
06/23	5,506	5,571	5,395	5,395	-2.28%	506,800	-	+0.32%
06/22	5,421	5,528	5,385	5,521	+1.84%	312,300	-	+2.62%
06/19	5,443	5,545	5,410	5,421	-0.39%	699,200	-	+0.78%
06/18	5,454	5,482	5,408	5,442	+0.57%	312,400	-	+0.98%
06/17	5,383	5,447	5,368	5,411	+1.14%	402,700	-	+0.13%
06/16	5,350	5,371	5,314	5,350	0%	362,300	-	-1.18%
06/15	5,370	5,459	5,335	5,350	+0.81%	529,900	-	-1.24%
06/12	5,459	5,462	5,307	5,307	-0.97%	702,800	-	-2.43%
06/11	5,363	5,400	5,277	5,359	-0.83%	483,800	-	-1.83%
06/10	5,350	5,432	5,341	5,404	-0.73%	559,100	-	-1.31%
06/09	5,394	5,506	5,380	5,444	+0.93%	480,500	-	-0.77%
06/08	5,499	5,500	5,318	5,394	-0.94%	466,400	-	-1.84%
06/05	5,452	5,482	5,410	5,445	+1.43%	321,600	-	-1.22%
06/04	5,465	5,525	5,368	5,368	-1.7%	386,900	-	-2.74%
06/03	16:00 自己株式の取得状況に関するお知らせ
06/03	5,348	5,461	5,340	5,461	+2.3%	405,400	-	-1.18%
06/02	5,315	5,338	5,205	5,338	-0.78%	532,100	-	-3.47%
06/01	5,426	5,426	5,319	5,380	-0.9%	574,500	-	-2.85%
05/29	5,350	5,471	5,348	5,429	+0.69%	617,500	-	-2.09%
05/28	5,400	5,438	5,346	5,392	+0.79%	503,600	-	-2.79%
05/27	5,399	5,405	5,325	5,350	+0.47%	586,500	-	-3.57%
05/26	5,324	5,410	5,277	5,325	+0.51%	540,000	-	-3.95%
05/25	5,275	5,365	5,249	5,298	+0.49%	573,200	-	-4.32%
05/22	5,173	5,281	5,142	5,272	+1.03%	582,700	-	-4.72%
05/21	5,370	5,388	5,201	5,218	-2.83%	774,100	-	-5.62%
05/20	5,400	5,427	5,256	5,370	-1.41%	817,500	-	-2.89%
05/19	5,517	5,575	5,385	5,447	-0.89%	732,000	-	-1.5%
05/18	5,635	5,635	5,490	5,496	-3.26%	734,400	-	-0.51%
05/15	5,773	5,843	5,633	5,681	-2.2%	827,100	-	+3.1%
05/14	5,600	5,943	5,544	5,809	+2.36%	957,700	-	+5.85%
05/13	5,483	5,858	5,432	5,675	+5.07%	1,224,100	-	+3.92%
05/12	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:00 2026年3月期決算短信補足説明資料
05/12	15:00 剰余金の配当(増配)に関するお知らせ
05/12	15:00 自己株式取得に係る事項の決定に関するお知らせ
05/12	15:00 役員の異動並びに取締役会議長及び指名・報酬諮問委員会委員長の選定に関するお知らせ
05/12	15:00 株主提案に関する書面の受領及び当社取締役会意見に関するお知らせ
05/12	15:00 子会社（ＴＯＳＹＳ）の代表取締役の異動に関するお知らせ

コムシス HD（1721）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート