| 2018 |
| 09/25 | 6,900 | 6,920 | 6,800 | 6,860 | 0% | 19,800 | 431億9260万 | +9.64% |
| 09/21 | 6,710 | 6,860 | 6,710 | 6,860 | +2.24% | 9,200 | 431億9260万 | +10.22% |
| 09/20 | 6,680 | 6,710 | 6,650 | 6,710 | +0.45% | 4,300 | 422億4815万 | +8.33% |
| 09/19 | 6,630 | 6,770 | 6,550 | 6,680 | +0.3% | 12,900 | 420億5927万 | +8.35% |
| 09/18 | 6,400 | 6,670 | 6,400 | 6,660 | +4.06% | 11,400 | 419億3334万 | +8.49% |
| 09/14 | 6,400 | 6,420 | 6,330 | 6,400 | +0.79% | 10,300 | 402億9630万 | +4.83% |
| 09/13 | 6,300 | 6,350 | 6,250 | 6,350 | +0.63% | 8,000 | 399億8149万 | +4.3% |
| 09/12 | 6,320 | 6,330 | 6,230 | 6,310 | -0.16% | 4,600 | 397億2964万 | +3.95% |
| 09/11 | 6,250 | 6,330 | 6,220 | 6,320 | +1.12% | 11,300 | 397億9260万 | +4.39% |
| 09/10 | 6,210 | 6,260 | 6,190 | 6,250 | +0.16% | 3,900 | 393億5186万 | +3.51% |
| 09/07 | 6,140 | 6,250 | 6,040 | 6,240 | +1.3% | 5,000 | 392億8889万 | +3.76% |
| 09/06 | 6,070 | 6,210 | 6,070 | 6,160 | 0% | 3,800 | 387億8519万 | +2.77% |
| 09/05 | 6,150 | 6,220 | 6,150 | 6,160 | +0.16% | 4,100 | 387億8519万 | +3.11% |
| 09/04 | 6,270 | 6,270 | 6,120 | 6,150 | -2.38% | 5,700 | 387億2223万 | +3.33% |
| 09/03 | 6,240 | 6,310 | 6,220 | 6,300 | +1.94% | 9,600 | 396億6667万 | +6.24% |
| 08/31 | 6,110 | 6,210 | 6,110 | 6,180 | +0.16% | 10,200 | 389億1112万 | +4.59% |
| 08/30 | 6,050 | 6,180 | 5,990 | 6,170 | +2.66% | 13,700 | 388億4815万 | +4.68% |
| 08/29 | 5,930 | 6,010 | 5,920 | 6,010 | +1.52% | 6,900 | 378億4075万 | +2.18% |
| 08/28 | 5,980 | 5,980 | 5,920 | 5,920 | -0.34% | 3,000 | 372億7408万 | +0.85% |
| 08/27 | 5,980 | 6,000 | 5,920 | 5,940 | -0.34% | 6,900 | 374億1万 | +1.31% |
| 08/24 | 5,910 | 6,000 | 5,900 | 5,960 | -0.33% | 5,800 | 375億2593万 | +1.85% |
| 08/23 | 5,900 | 5,980 | 5,880 | 5,980 | +1.87% | 3,000 | 376億5186万 | +2.38% |
| 08/22 | 6,040 | 6,040 | 5,870 | 5,870 | -2.17% | 1,600 | 369億5926万 | +0.67% |
| 08/21 | 5,950 | 6,000 | 5,920 | 6,000 | +0.17% | 3,000 | 377億7778万 | +2.95% |
| 08/20 | 5,990 | 6,010 | 5,960 | 5,990 | -0.66% | 2,700 | 377億1482万 | +2.96% |
| 08/17 | 6,010 | 6,100 | 6,010 | 6,030 | -1.31% | 3,700 | 379億6667万 | +3.82% |
| 08/16 | 6,020 | 6,140 | 5,990 | 6,110 | +2% | 10,800 | 384億7038万 | +5.44% |
| 08/15 | 6,070 | 6,100 | 5,970 | 5,990 | -0.66% | 3,200 | 377億1482万 | +3.67% |
| 08/14 | 5,810 | 6,050 | 5,810 | 6,030 | +3.79% | 8,600 | 379億6667万 | +4.54% |
| 08/13 | 5,960 | 5,960 | 5,800 | 5,810 | -2.52% | 2,100 | 365億8149万 | +0.92% |
| 08/10 | 5,970 | 6,010 | 5,890 | 5,960 | +1.02% | 6,700 | 375億2593万 | +3.6% |
| 08/09 | 5,950 | 5,950 | 5,870 | 5,900 | -0.51% | 2,300 | 371億4815万 | +2.75% |
| 08/08 | 5,900 | 5,990 | 5,900 | 5,930 | +0.51% | 5,100 | 373億3704万 | +3.35% |
| 08/07 | 5,650 | 5,900 | 5,650 | 5,900 | +4.24% | 21,100 | 371億4815万 | +3.04% |
| 08/06 | 5,680 | 5,680 | 5,500 | 5,660 | -1.39% | 10,500 | 356億3704万 | -1.05% |
| 08/03 | 5,670 | 5,780 | 5,670 | 5,740 | +1.23% | 9,100 | 361億4075万 | +0.1% |
| 08/02 | 5,600 | 5,700 | 5,600 | 5,670 | +1.43% | 6,000 | 357億 | -1.29% |
| 08/01 | 5,630 | 5,670 | 5,580 | 5,590 | -0.36% | 5,700 | 351億9630万 | -2.9% |
| 07/31 | 5,740 | 5,760 | 5,610 | 5,610 | -2.94% | 11,200 | 353億2223万 | -2.82% |
| 07/30 | 15:30 平成31年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 15:30 平成31年3月期第1四半期決算短信補足資料 |
| 07/30 | 5,800 | 5,830 | 5,780 | 5,780 | -0.34% | 2,300 | 363億9260万 | -0.17% |
| 07/27 | 5,800 | 5,900 | 5,780 | 5,800 | -1.02% | 7,100 | 365億1852万 | -0.03% |
| 07/26 | 5,730 | 5,880 | 5,730 | 5,860 | +2.45% | 24,000 | 368億9630万 | +0.79% |
| 07/25 | 5,740 | 5,770 | 5,690 | 5,720 | -0.35% | 9,100 | 360億1482万 | -1.79% |
| 07/24 | 5,700 | 5,750 | 5,700 | 5,740 | +1.41% | 5,600 | 361億4075万 | -1.61% |
| 07/23 | 5,640 | 5,680 | 5,600 | 5,660 | -0.7% | 5,900 | 356億3704万 | -3.18% |
| 07/20 | 5,730 | 5,730 | 5,630 | 5,700 | -0.35% | 9,500 | 358億8889万 | -2.75% |
| 07/19 | 5,790 | 5,790 | 5,690 | 5,720 | -1.21% | 8,100 | 360億1482万 | -2.65% |
| 07/18 | 5,840 | 5,840 | 5,720 | 5,790 | +0.52% | 4,400 | 364億5556万 | -1.75% |
| 07/17 | 5,710 | 5,790 | 5,710 | 5,760 | +0.52% | 10,400 | 362億6667万 | -2.49% |
| 07/13 | 5,700 | 5,760 | 5,700 | 5,730 | +0.17% | 7,300 | 360億7778万 | -3.21% |
| 07/12 | 5,680 | 5,760 | 5,670 | 5,720 | +0.88% | 8,000 | 360億1482万 | -3.59% |
| 07/11 | 5,720 | 5,730 | 5,640 | 5,670 | -1.56% | 12,000 | 357億 | -4.66% |
| 07/10 | 5,750 | 5,820 | 5,750 | 5,760 | +0.17% | 11,600 | 362億6667万 | -3.36% |
| 07/09 | 5,720 | 5,840 | 5,710 | 5,750 | +0.7% | 6,300 | 362億371万 | -3.69% |
| 07/06 | 5,730 | 5,730 | 5,570 | 5,710 | +0.71% | 14,600 | 359億5186万 | -4.55% |
| 07/05 | 5,800 | 5,800 | 5,580 | 5,670 | -2.41% | 9,800 | 357億 | -5.34% |
| 07/04 | 5,550 | 5,810 | 5,550 | 5,810 | +3.01% | 6,300 | 365億8149万 | -3.17% |
| 07/03 | 5,750 | 5,760 | 5,590 | 5,640 | -1.91% | 7,100 | 355億1112万 | -6.08% |
| 07/02 | 5,960 | 5,960 | 5,750 | 5,750 | -4.17% | 6,500 | 362億371万 | -4.49% |
| 06/29 | 5,980 | 6,030 | 5,940 | 6,000 | +0.33% | 5,600 | 377億7778万 | -0.48% |
| 06/28 | 5,990 | 6,030 | 5,950 | 5,980 | -0.33% | 4,800 | 376億5186万 | -0.8% |
| 06/27 | 5,970 | 6,020 | 5,950 | 6,000 | +0.17% | 4,300 | 377億7778万 | -0.46% |
| 06/26 | 15:00 人事異動に関するお知らせ |
| 06/26 | 5,990 | 5,990 | 5,870 | 5,990 | -0.66% | 12,500 | 377億1482万 | -0.56% |
| 06/25 | 6,050 | 6,120 | 6,030 | 6,030 | -1.15% | 17,900 | 379億6667万 | +0.15% |
| 06/22 | 6,080 | 6,120 | 6,060 | 6,100 | +0.33% | 10,600 | 384億741万 | +1.36% |
| 06/21 | 6,100 | 6,110 | 6,030 | 6,080 | -0.49% | 6,000 | 382億8149万 | +1.1% |
| 06/20 | 6,040 | 6,120 | 5,970 | 6,110 | +2% | 19,900 | 384億7038万 | +1.63% |
| 06/19 | 6,040 | 6,040 | 5,960 | 5,990 | -0.83% | 8,000 | 377億1482万 | -0.37% |
| 06/18 | 6,020 | 6,060 | 5,980 | 6,040 | +0.33% | 9,800 | 380億2963万 | +0.33% |
| 06/15 | 6,140 | 6,140 | 6,020 | 6,020 | -1.15% | 7,700 | 379億371万 | -0.17% |
| 06/14 | 6,120 | 6,150 | 6,080 | 6,090 | -0.81% | 17,400 | 383億4445万 | +0.83% |
| 06/13 | 6,100 | 6,150 | 6,080 | 6,140 | +0.16% | 6,800 | 386億5926万 | +1.69% |
| 06/12 | 6,130 | 6,130 | 6,050 | 6,130 | +0.66% | 11,100 | 385億9630万 | +2.27% |
| 06/11 | 6,050 | 6,100 | 6,050 | 6,090 | +0.66% | 7,700 | 383億4445万 | +2.85% |
| 06/08 | 6,040 | 6,060 | 6,000 | 6,050 | -0.49% | 7,600 | 380億9260万 | +3.37% |
| 06/07 | 6,020 | 6,090 | 6,000 | 6,080 | +1.67% | 13,000 | 382億8149万 | +5.1% |
| 06/06 | 5,970 | 6,000 | 5,960 | 5,980 | -0.66% | 6,800 | 376億5186万 | +4.64% |
| 06/05 | 6,050 | 6,130 | 6,000 | 6,020 | -0.5% | 16,100 | 379億371万 | +6.55% |
| 06/04 | 6,020 | 6,090 | 5,990 | 6,050 | +2.37% | 10,300 | 380億9260万 | +8.36% |
| 06/01 | 5,940 | 5,950 | 5,870 | 5,910 | 0% | 14,000 | 372億1112万 | +7.1% |
| 05/31 | 6,030 | 6,030 | 5,900 | 5,910 | -0.67% | 7,200 | 372億1112万 | +8.26% |
| 05/30 | 5,990 | 6,050 | 5,930 | 5,950 | -1.16% | 12,900 | 374億6297万 | +10.23% |
| 05/29 | 6,020 | 6,030 | 5,960 | 6,020 | +0.84% | 8,100 | 379億371万 | +12.8% |
| 05/28 | 5,990 | 6,040 | 5,940 | 5,970 | 0% | 3,700 | 375億8889万 | +13.05% |
| 05/25 | 5,970 | 6,040 | 5,970 | 5,970 | 0% | 17,200 | 375億8889万 | +14.24% |
| 05/24 | 5,910 | 6,070 | 5,910 | 5,970 | +1.19% | 8,200 | 375億8889万 | +15.52% |
| 05/23 | 5,900 | 5,990 | 5,880 | 5,900 | -0.51% | 7,900 | 371億4815万 | +15.41% |
| 05/22 | 5,950 | 5,960 | 5,860 | 5,930 | -0.17% | 8,300 | 373億3704万 | +17.24% |
| 05/21 | 5,960 | 6,020 | 5,940 | 5,940 | -1.16% | 7,700 | 374億1万 | +18.73% |
| 05/18 | 13:30 人事異動に関するお知らせ |
| 05/18 | 6,040 | 6,050 | 5,990 | 6,010 | -0.5% | 10,200 | 378億4075万 | +21.51% |
| 05/17 | 6,090 | 6,120 | 6,020 | 6,040 | -0.98% | 13,300 | 380億2963万 | +23.54% |
| 05/16 | 6,050 | 6,100 | 6,000 | 6,100 | -1.29% | 25,700 | 384億741万 | +26.35% |
| 05/15 | 6,240 | 6,290 | 6,140 | 6,180 | -1.75% | 23,000 | 389億1112万 | +29.72% |
| 05/14 | 6,290 | 6,340 | 6,200 | 6,290 | 0% | 48,500 | 396億371万 | +33.86% |
| 05/11 | 5,980 | 6,330 | 5,980 | 6,290 | +4.31% | 255,100 | 396億371万 | +35.88% |
| 05/10 | 6,030 | 6,030 | 6,030 | 6,030 | +19.88% | 19,700 | 379億6667万 | +32.35% |
| 05/09 | 5,030 | 5,030 | 5,030 | 5,030 | +16.3% | 15,100 | 316億7037万 | +11.9% |
| 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 剰余金の配当(増配)に関するお知らせ |
| 05/08 | 15:30 平成30年3月期決算短信補足資料 |
| 05/08 | 15:30 平成30年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 4,390 | 4,445 | 4,290 | 4,325 | -1.37% | 9,400 | 272億3148万 | -3.37% |
| 05/07 | 4,395 | 4,395 | 4,350 | 4,385 | +0.92% | 3,500 | 276億926万 | -2.23% |
| 05/02 | 4,325 | 4,350 | 4,310 | 4,345 | +0.58% | 2,100 | 273億5741万 | -3.21% |
