| 2018 |
| 05/17 | 2,998 | 2,998 | 2,955 | 2,959 | -0.6% | 654,500 | 4172億1900万 | -0.54% |
| 05/16 | 2,965 | 2,985 | 2,952 | 2,977 | -1.59% | 738,600 | 4197億5700万 | +0.13% |
| 05/15 | 3,085 | 3,090 | 3,020 | 3,025 | -2.26% | 591,000 | 4265億2500万 | +1.99% |
| 05/14 | 3,110 | 3,120 | 3,070 | 3,095 | -0.64% | 589,400 | 4363億9500万 | +4.7% |
| 05/11 | 3,060 | 3,120 | 2,985 | 3,115 | +0.97% | 1,284,000 | 4392億1500万 | +5.81% |
| 05/10 | 3,120 | 3,120 | 3,055 | 3,085 | -0.48% | 642,900 | 4349億8500万 | +5.29% |
| 05/09 | 3,020 | 3,130 | 2,985 | 3,100 | +6.27% | 1,493,200 | 4371億 | +6.24% |
| 05/08 | 15:30 コムシスホールディングス株式会社と株式会社SYSKENの経営統合に関する株式交換契約締結のお知らせ |
| 05/08 | 15:30 コムシスホールディングス株式会社とNDS株式会社の経営統合に関する株式交換契約締結のお知らせ |
| 05/08 | 15:30 コムシスホールディングス株式会社と北陸電話工事株式会社の経営統合に関する株式交換契約締結のお知らせ |
| 05/08 | 15:30 平成30年3月期決算短信補足説明資料 |
| 05/08 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/08 | 15:30 ストックオプション(新株予約権)の付与に関するお知らせ |
| 05/08 | 15:30 平成30年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 2,941 | 2,945 | 2,905 | 2,917 | -0.98% | 753,600 | 4112億9700万 | +0.31% |
| 05/07 | 2,895 | 2,957 | 2,882 | 2,946 | -0.24% | 688,300 | 4153億8600万 | +1.48% |
| 05/07 | 9:00 当社業績に関する一部報道について |
| 05/02 | 2,995 | 2,995 | 2,925 | 2,953 | -1.01% | 698,800 | 4163億7300万 | +2.07% |
| 05/01 | 3,050 | 3,065 | 2,970 | 2,983 | -2.2% | 697,900 | 4206億300万 | +3.36% |
| 04/27 | 3,000 | 3,055 | 2,989 | 3,050 | +2.49% | 685,600 | 4300億5000万 | +6.05% |
| 04/26 | 2,981 | 2,981 | 2,940 | 2,976 | -0.63% | 571,200 | 4196億1600万 | +3.98% |
| 04/25 | 2,939 | 2,998 | 2,932 | 2,995 | +1.08% | 461,900 | 4222億9500万 | +4.87% |
| 04/24 | 2,973 | 2,974 | 2,944 | 2,963 | +0.68% | 373,300 | 4177億8300万 | +4.07% |
| 04/23 | 2,957 | 2,957 | 2,936 | 2,943 | -0.14% | 280,900 | 4149億6300万 | +3.7% |
| 04/20 | 2,967 | 2,980 | 2,931 | 2,947 | -0.67% | 681,400 | 4155億2700万 | +4.13% |
| 04/19 | 2,968 | 2,984 | 2,955 | 2,967 | +0.3% | 423,300 | 4183億4700万 | +5.06% |
| 04/18 | 2,954 | 2,978 | 2,937 | 2,958 | +0.85% | 546,600 | 4170億7800万 | +5.08% |
| 04/17 | 2,899 | 2,950 | 2,885 | 2,933 | +0.83% | 720,700 | 4135億5300万 | +4.49% |
| 04/16 | 2,897 | 2,944 | 2,888 | 2,909 | +1.64% | 787,400 | 4101億6900万 | +3.89% |
| 04/13 | 2,872 | 2,923 | 2,846 | 2,862 | +1.02% | 1,081,500 | 4035億4200万 | +2.36% |
| 04/12 | 2,858 | 2,876 | 2,817 | 2,833 | -2.38% | 684,200 | 3994億5300万 | +1.5% |
| 04/11 | 3,000 | 3,000 | 2,874 | 2,902 | -2.32% | 1,140,400 | 4091億8200万 | +4.05% |
| 04/10 | 2,946 | 2,991 | 2,914 | 2,971 | +1.43% | 1,068,200 | 4189億1100万 | +6.72% |
| 04/09 | 2,801 | 2,936 | 2,801 | 2,929 | +4.91% | 1,373,200 | 4129億8900万 | +5.59% |
| 04/06 | 2,779 | 2,809 | 2,757 | 2,792 | +0.94% | 773,500 | 3936億7200万 | +0.98% |
| 04/05 | 2,819 | 2,827 | 2,751 | 2,766 | -1.07% | 726,300 | 3900億600万 | +0.11% |
| 04/04 | 2,814 | 2,823 | 2,776 | 2,796 | +0.43% | 954,400 | 3942億3600万 | +1.08% |
| 04/03 | 2,755 | 2,796 | 2,731 | 2,784 | +0.07% | 974,100 | 3925億4400万 | +0.54% |
| 04/02 | 2,853 | 2,862 | 2,780 | 2,782 | -2.04% | 712,400 | 3922億6200万 | +0.32% |
| 03/30 | 2,819 | 2,866 | 2,807 | 2,840 | +1.83% | 1,042,200 | 4004億4000万 | +2.34% |
| 03/29 | 2,745 | 2,792 | 2,726 | 2,789 | +3.11% | 716,200 | 3932億4900万 | +0.54% |
| 03/28 | 2,716 | 2,732 | 2,683 | 2,705 | -2.66% | 884,300 | 3814億500万 | -2.52% |
| 03/27 | 2,744 | 2,803 | 2,721 | 2,779 | +1.68% | 1,155,600 | 3918億3900万 | 0% |
| 03/26 | 15:00 自己株式の市場買付及び取得終了に関するお知らせ |
| 03/26 | 2,676 | 2,733 | 2,656 | 2,733 | +1.41% | 935,100 | 3853億5300万 | -1.69% |
| 03/23 | 2,725 | 2,743 | 2,686 | 2,695 | -4.33% | 1,298,900 | 3799億9500万 | -3.02% |
| 03/22 | 2,791 | 2,819 | 2,773 | 2,817 | +1.73% | 647,000 | 3971億9700万 | +1.37% |
| 03/20 | 2,712 | 2,775 | 2,705 | 2,769 | +0.62% | 536,000 | 3904億2900万 | -0.18% |
| 03/19 | 2,735 | 2,767 | 2,723 | 2,752 | 0% | 445,900 | 3880億3200万 | -0.65% |
| 03/16 | 2,782 | 2,790 | 2,740 | 2,752 | -1.08% | 765,500 | 3880億3200万 | -0.54% |
| 03/15 | 2,731 | 2,790 | 2,731 | 2,782 | +1.24% | 574,700 | 3922億6200万 | +0.47% |
| 03/14 | 2,714 | 2,752 | 2,714 | 2,748 | 0% | 510,400 | 3874億6800万 | -0.76% |
| 03/13 | 2,720 | 2,751 | 2,703 | 2,748 | -0.22% | 598,800 | 3874億6800万 | -0.87% |
| 03/12 | 2,844 | 2,850 | 2,735 | 2,754 | -2.06% | 843,300 | 3883億1400万 | -1.08% |
| 03/09 | 2,779 | 2,865 | 2,779 | 2,812 | +2.22% | 1,391,500 | 3964億9200万 | +0.46% |
| 03/08 | 2,799 | 2,801 | 2,738 | 2,751 | -0.9% | 859,100 | 3878億9100万 | -2.24% |
| 03/07 | 2,782 | 2,811 | 2,768 | 2,776 | -0.29% | 841,100 | 3914億1600万 | -1.77% |
| 03/06 | 2,762 | 2,793 | 2,753 | 2,784 | +2.32% | 832,900 | 3925億4400万 | -1.9% |
| 03/05 | 2,676 | 2,727 | 2,671 | 2,721 | +1.23% | 821,900 | 3836億6100万 | -4.63% |
| 03/02 | 15:00 自己株式の市場買付に関するお知らせ |
| 03/02 | 2,693 | 2,712 | 2,675 | 2,688 | -2.68% | 989,200 | 3790億800万 | -6.31% |
| 03/01 | 2,802 | 2,804 | 2,748 | 2,762 | -2.26% | 783,200 | 3894億4200万 | -4.3% |
| 02/28 | 2,846 | 2,866 | 2,826 | 2,826 | -1.81% | 891,900 | 3984億6600万 | -2.62% |
| 02/27 | 2,910 | 2,928 | 2,865 | 2,878 | +0.21% | 1,269,300 | 4057億9800万 | -1.34% |
| 02/26 | 2,886 | 2,894 | 2,848 | 2,872 | +0.88% | 742,800 | 4049億5200万 | -1.98% |
| 02/23 | 2,840 | 2,852 | 2,818 | 2,847 | +1.03% | 693,800 | 4014億2700万 | -3.23% |
| 02/22 | 2,810 | 2,825 | 2,796 | 2,818 | +0.04% | 1,051,000 | 3973億3800万 | -4.64% |
| 02/21 | 2,795 | 2,828 | 2,786 | 2,817 | +0.79% | 771,600 | 3971億9700万 | -5.15% |
| 02/20 | 2,790 | 2,798 | 2,766 | 2,795 | +0.11% | 701,200 | 3940億9500万 | -6.37% |
| 02/19 | 2,760 | 2,797 | 2,748 | 2,792 | +2.42% | 706,600 | 3936億7200万 | -6.96% |
| 02/16 | 2,661 | 2,749 | 2,661 | 2,726 | +1.53% | 630,000 | 3843億6600万 | -9.68% |
| 02/15 | 2,695 | 2,704 | 2,671 | 2,685 | -0.04% | 594,700 | 3785億8500万 | -11.62% |
| 02/14 | 2,680 | 2,708 | 2,647 | 2,686 | +0.64% | 1,230,500 | 3787億2600万 | -12.25% |
| 02/13 | 2,734 | 2,743 | 2,657 | 2,669 | -0.71% | 974,900 | 3763億2900万 | -13.48% |
| 02/09 | 2,704 | 2,721 | 2,645 | 2,688 | -4.14% | 1,524,800 | 3790億800万 | -13.6% |
| 02/08 | 2,739 | 2,818 | 2,723 | 2,804 | +0.83% | 1,237,900 | 3953億6400万 | -10.64% |
| 02/07 | 2,964 | 2,975 | 2,759 | 2,781 | -1.49% | 1,276,300 | 3921億2100万 | -11.88% |
| 02/06 | 15:00 平成30年3月期第3四半期決算短信補足説明資料 |
| 02/06 | 15:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,935 | 2,935 | 2,743 | 2,823 | -7.59% | 1,584,300 | 3980億4300万 | -11.09% |
| 02/05 | 3,050 | 3,080 | 3,035 | 3,055 | -2.08% | 666,300 | 4307億5500万 | -4.38% |
| 02/02 | 15:00 自己株式の市場買付に関するお知らせ |
| 02/02 | 3,155 | 3,160 | 3,095 | 3,120 | -1.89% | 475,300 | 4399億2000万 | -2.65% |
| 02/01 | 3,085 | 3,185 | 3,075 | 3,180 | +4.26% | 629,200 | 4483億8000万 | -1.03% |
| 01/31 | 3,080 | 3,100 | 3,045 | 3,050 | -1.29% | 579,000 | 4300億5000万 | -5.22% |
| 01/30 | 3,145 | 3,160 | 3,085 | 3,090 | -1.9% | 596,400 | 4356億9000万 | -4.3% |
| 01/29 | 3,130 | 3,190 | 3,125 | 3,150 | +1.12% | 659,800 | 4441億5000万 | -2.72% |
| 01/26 | 3,135 | 3,150 | 3,105 | 3,115 | -0.16% | 543,700 | 4392億1500万 | -3.98% |
| 01/25 | 3,155 | 3,165 | 3,110 | 3,120 | -1.42% | 545,100 | 4399億2000万 | -4.09% |
| 01/24 | 3,190 | 3,220 | 3,160 | 3,165 | -1.25% | 505,100 | 4462億6500万 | -2.88% |
| 01/23 | 3,205 | 3,225 | 3,195 | 3,205 | +0.47% | 530,700 | 4519億500万 | -1.66% |
| 01/22 | 3,215 | 3,230 | 3,185 | 3,190 | +0.31% | 428,500 | 4497億9000万 | -1.94% |
| 01/19 | 3,160 | 3,215 | 3,160 | 3,180 | +0.32% | 559,400 | 4483億8000万 | -2.12% |
| 01/18 | 3,195 | 3,230 | 3,155 | 3,170 | -0.78% | 933,800 | 4469億7000万 | -2.31% |
| 01/17 | 3,165 | 3,210 | 3,160 | 3,195 | +0.31% | 736,600 | 4504億9500万 | -1.36% |
| 01/16 | 3,215 | 3,225 | 3,180 | 3,185 | -0.47% | 453,300 | 4490億8500万 | -1.48% |
| 01/15 | 3,210 | 3,250 | 3,200 | 3,200 | -0.78% | 619,900 | 4512億 | -0.74% |
| 01/12 | 3,225 | 3,260 | 3,205 | 3,225 | 0% | 802,400 | 4547億2500万 | +0.25% |
| 01/11 | 3,235 | 3,250 | 3,205 | 3,225 | -0.62% | 540,200 | 4547億2500万 | +0.5% |
| 01/10 | 3,285 | 3,315 | 3,245 | 3,245 | -1.37% | 417,500 | 4575億4500万 | +1.31% |
| 01/09 | 3,330 | 3,340 | 3,285 | 3,290 | -1.2% | 670,600 | 4638億9000万 | +2.84% |
| 01/05 | 15:00 自己株式の市場買付に関するお知らせ |
| 01/05 | 3,345 | 3,355 | 3,305 | 3,330 | -0.75% | 646,200 | 4695億3000万 | +4.39% |
| 01/04 | 3,285 | 3,360 | 3,270 | 3,355 | +2.76% | 669,000 | 4730億5500万 | +5.5% |
| 2017 |
| 12/29 | 3,265 | 3,295 | 3,260 | 3,265 | +0.46% | 293,900 | 4603億6500万 | +3.06% |
| 12/28 | 3,300 | 3,315 | 3,245 | 3,250 | -1.96% | 364,200 | 4582億5000万 | +2.82% |
| 12/27 | 3,295 | 3,330 | 3,295 | 3,315 | 0% | 284,400 | 4674億1500万 | +5.1% |
| 12/26 | 3,295 | 3,340 | 3,295 | 3,315 | +0.3% | 291,500 | 4674億1500万 | +5.44% |
| 12/25 | 3,300 | 3,320 | 3,290 | 3,305 | 0% | 250,500 | 4660億500万 | +5.49% |
| 12/22 | 3,330 | 3,340 | 3,295 | 3,305 | -1.05% | 452,600 | 4660億500万 | +5.86% |
| 12/21 | 3,315 | 3,350 | 3,285 | 3,340 | +0.75% | 338,800 | 4709億4000万 | +7.5% |
| 12/20 | 3,300 | 3,345 | 3,275 | 3,315 | +0.3% | 311,000 | 4674億1500万 | +7.32% |
| 12/19 | 3,355 | 3,360 | 3,305 | 3,305 | -0.45% | 365,700 | 4660億500万 | +7.51% |
| 12/18 | 3,275 | 3,335 | 3,240 | 3,320 | +1.53% | 736,500 | 4681億2000万 | +8.53% |
