IR情報

2018/02/21～2018/07/17

IR情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2018
07/172,7882,8212,7842,806+0.32%536,0003956億4600万-2.87%
07/132,8212,8252,7722,797-0.14%762,0003943億7700万-3.42%
07/122,7752,8162,7652,801+1.08%727,1003949億4100万-3.48%
07/112,7952,8002,7392,771-1.63%516,5003907億1100万-4.74%
07/102,8242,8432,8112,817+0.28%673,6003971億9700万-3.36%
07/092,7942,8392,7852,809+0.93%472,4003960億6900万-3.8%
07/062,7592,7962,7332,783+0.18%699,0003924億300万-4.89%
07/052,8102,8162,7432,778-1.52%648,5003916億9800万-5.22%
07/042,7352,8312,7322,821+2.51%543,6003977億6100万-3.88%
07/0315:00 自己株式の市場買付に関するお知らせ
07/032,8212,8382,7162,752-2.24%1,117,2003880億3200万-6.36%
07/022,9132,9142,8112,815-4.22%690,2003969億1500万-4.48%
06/292,9222,9442,8982,939+0.41%584,6004143億9900万-0.41%
06/282,9222,9492,9022,927-0.37%542,9004127億700万-0.81%
06/272,9322,9492,8942,938+0.65%399,0004142億5800万-0.44%
06/262,8882,9252,8542,919-1.22%652,4004115億7900万-1.02%
06/252,9812,9942,9522,955-1.07%536,8004166億5500万+0.24%
06/222,9732,9972,9622,987+0.47%655,2004211億6700万+1.36%
06/212,9822,9912,9512,973-0.5%329,1004191億9300万+0.92%
06/202,9472,9962,9322,988+1.56%579,3004213億800万+1.46%
06/192,9352,9562,9262,942-0.54%498,3004148億2200万-0.1%
06/182,9582,9642,9412,958+0.17%345,2004170億7800万+0.34%
06/152,9973,0002,9472,953-1.4%637,4004163億7300万0%
06/143,0053,0102,9852,995-0.5%464,6004222億9500万+1.18%
06/132,9933,0102,9733,010+0.64%357,1004244億1000万+1.59%
06/123,0003,0052,9582,991+0.44%425,6004217億3100万+0.81%
06/112,9532,9852,9532,978+0.85%314,5004198億9800万+0.47%
06/082,9692,9742,9112,953-0.47%858,9004163億7300万-0.34%
06/072,9492,9792,9482,967+1.4%534,2004183億4700万+0.13%
06/062,9382,9402,9162,926-0.58%468,8004125億6600万-1.25%
06/052,9682,9892,9372,943-0.67%511,5004149億6300万-0.84%
06/0415:00 自己株式の市場買付に関するお知らせ
06/042,9492,9762,9212,963+2.21%544,6004177億8300万-0.24%
06/012,8812,9122,8762,899+0.14%509,1004087億5900万-2.42%
05/312,9202,9212,8822,895-0.52%635,0004081億9500万-2.66%
05/302,9242,9622,9072,910-1.26%798,7004103億1000万-2.18%
05/292,9302,9472,9122,947+0.58%546,5004155億2700万-1.01%
05/282,9452,9572,9052,930+0.03%512,9004131億3000万-1.61%
05/252,9452,9592,9142,929+0.48%591,1004129億8900万-1.68%
05/242,9252,9562,8892,915+0.83%730,0004110億1500万-2.15%
05/232,8822,9262,8802,891-0.45%555,2004076億3100万-2.95%
05/222,9212,9252,8742,904-0.58%779,2004094億6400万-2.48%
05/212,9462,9472,9152,921-1.25%411,5004118億6100万-1.82%
05/182,9612,9702,9462,958-0.03%517,0004170億7800万-0.54%
05/172,9982,9982,9552,959-0.6%654,5004172億1900万-0.54%
05/162,9652,9852,9522,977-1.59%738,6004197億5700万+0.13%
05/153,0853,0903,0203,025-2.26%591,0004265億2500万+1.99%
05/143,1103,1203,0703,095-0.64%589,4004363億9500万+4.7%
05/113,0603,1202,9853,115+0.97%1,284,0004392億1500万+5.81%
05/103,1203,1203,0553,085-0.48%642,9004349億8500万+5.29%
05/093,0203,1302,9853,100+6.27%1,493,2004371億+6.24%
05/0815:30 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
05/0815:30 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
05/0815:30 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
05/0815:30 平成30年3月期決算短信補足説明資料
05/0815:30 自己株式取得に係る事項の決定に関するお知らせ
05/0815:30 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
05/0815:30 平成30年3月期決算短信〔日本基準〕(連結)
05/082,9412,9452,9052,917-0.98%753,6004112億9700万+0.31%
05/072,8952,9572,8822,946-0.24%688,3004153億8600万+1.48%
05/079:00 当社業績に関する一部報道について
05/022,9952,9952,9252,953-1.01%698,8004163億7300万+2.07%
05/013,0503,0652,9702,983-2.2%697,9004206億300万+3.36%
04/273,0003,0552,9893,050+2.49%685,6004300億5000万+6.05%
04/262,9812,9812,9402,976-0.63%571,2004196億1600万+3.98%
04/252,9392,9982,9322,995+1.08%461,9004222億9500万+4.87%
04/242,9732,9742,9442,963+0.68%373,3004177億8300万+4.07%
04/232,9572,9572,9362,943-0.14%280,9004149億6300万+3.7%
04/202,9672,9802,9312,947-0.67%681,4004155億2700万+4.13%
04/192,9682,9842,9552,967+0.3%423,3004183億4700万+5.06%
04/182,9542,9782,9372,958+0.85%546,6004170億7800万+5.08%
04/172,8992,9502,8852,933+0.83%720,7004135億5300万+4.49%
04/162,8972,9442,8882,909+1.64%787,4004101億6900万+3.89%
04/132,8722,9232,8462,862+1.02%1,081,5004035億4200万+2.36%
04/122,8582,8762,8172,833-2.38%684,2003994億5300万+1.5%
04/113,0003,0002,8742,902-2.32%1,140,4004091億8200万+4.05%
04/102,9462,9912,9142,971+1.43%1,068,2004189億1100万+6.72%
04/092,8012,9362,8012,929+4.91%1,373,2004129億8900万+5.59%
04/062,7792,8092,7572,792+0.94%773,5003936億7200万+0.98%
04/052,8192,8272,7512,766-1.07%726,3003900億600万+0.11%
04/042,8142,8232,7762,796+0.43%954,4003942億3600万+1.08%
04/032,7552,7962,7312,784+0.07%974,1003925億4400万+0.54%
04/022,8532,8622,7802,782-2.04%712,4003922億6200万+0.32%
03/302,8192,8662,8072,840+1.83%1,042,2004004億4000万+2.34%
03/292,7452,7922,7262,789+3.11%716,2003932億4900万+0.54%
03/282,7162,7322,6832,705-2.66%884,3003814億500万-2.52%
03/272,7442,8032,7212,779+1.68%1,155,6003918億3900万0%
03/2615:00 自己株式の市場買付及び取得終了に関するお知らせ
03/262,6762,7332,6562,733+1.41%935,1003853億5300万-1.69%
03/232,7252,7432,6862,695-4.33%1,298,9003799億9500万-3.02%
03/222,7912,8192,7732,817+1.73%647,0003971億9700万+1.37%
03/202,7122,7752,7052,769+0.62%536,0003904億2900万-0.18%
03/192,7352,7672,7232,7520%445,9003880億3200万-0.65%
03/162,7822,7902,7402,752-1.08%765,5003880億3200万-0.54%
03/152,7312,7902,7312,782+1.24%574,7003922億6200万+0.47%
03/142,7142,7522,7142,7480%510,4003874億6800万-0.76%
03/132,7202,7512,7032,748-0.22%598,8003874億6800万-0.87%
03/122,8442,8502,7352,754-2.06%843,3003883億1400万-1.08%
03/092,7792,8652,7792,812+2.22%1,391,5003964億9200万+0.46%
03/082,7992,8012,7382,751-0.9%859,1003878億9100万-2.24%
03/072,7822,8112,7682,776-0.29%841,1003914億1600万-1.77%
03/062,7622,7932,7532,784+2.32%832,9003925億4400万-1.9%
03/052,6762,7272,6712,721+1.23%821,9003836億6100万-4.63%
03/0215:00 自己株式の市場買付に関するお知らせ
03/022,6932,7122,6752,688-2.68%989,2003790億800万-6.31%
03/012,8022,8042,7482,762-2.26%783,2003894億4200万-4.3%
02/282,8462,8662,8262,826-1.81%891,9003984億6600万-2.62%
02/272,9102,9282,8652,878+0.21%1,269,3004057億9800万-1.34%
02/262,8862,8942,8482,872+0.88%742,8004049億5200万-1.98%
02/232,8402,8522,8182,847+1.03%693,8004014億2700万-3.23%
02/222,8102,8252,7962,818+0.04%1,051,0003973億3800万-4.64%
02/212,7952,8282,7862,817+0.79%771,6003971億9700万-5.15%