| 2018 |
| 09/25 | 588 | 591 | 580 | 585 | -0.51% | 4,400 | 52億4684万 | +8.94% |
| 09/21 | 584 | 597 | 579 | 588 | +1.73% | 48,800 | 52億7374万 | +10.11% |
| 09/20 | 581 | 581 | 562 | 578 | +1.23% | 12,400 | 51億8405万 | +8.65% |
| 09/19 | 573 | 582 | 571 | 571 | -0.35% | 23,200 | 51億2127万 | +7.74% |
| 09/18 | 551 | 573 | 551 | 573 | +4.95% | 12,200 | 51億3921万 | +8.52% |
| 09/14 | 553 | 554 | 545 | 546 | 0% | 10,900 | 48億9705万 | +4% |
| 09/13 | 544 | 546 | 539 | 546 | +2.06% | 5,300 | 48億9705万 | +4.4% |
| 09/12 | 533 | 535 | 533 | 535 | -1.47% | 800 | 47億9839万 | +2.49% |
| 09/11 | 538 | 545 | 535 | 543 | +1.12% | 8,100 | 48億7014万 | +4.22% |
| 09/10 | 537 | 538 | 529 | 537 | 0% | 2,100 | 48億1633万 | +3.47% |
| 09/07 | 532 | 537 | 532 | 537 | +0.75% | 9,000 | 48億1633万 | +3.87% |
| 09/06 | 533 | 533 | 533 | 533 | 0% | 1,000 | 47億8045万 | +3.5% |
| 09/05 | 535 | 535 | 524 | 533 | +0.19% | 7,600 | 47億8045万 | +3.9% |
| 09/04 | 520 | 532 | 520 | 532 | -1.48% | 700 | 47億7148万 | +4.11% |
| 09/03 | 533 | 542 | 533 | 540 | +1.31% | 13,000 | 48億4323万 | +5.88% |
| 08/31 | 531 | 533 | 528 | 533 | +0.57% | 5,300 | 47億8045万 | +4.92% |
| 08/30 | 514 | 530 | 514 | 530 | +2.91% | 3,800 | 47億5354万 | +4.54% |
| 08/29 | 514 | 515 | 514 | 515 | +0.98% | 8,000 | 46億1901万 | +1.78% |
| 08/28 | 514 | 514 | 510 | 510 | +0.39% | 1,500 | 45億7416万 | +0.99% |
| 08/27 | 505 | 508 | 505 | 508 | -1.36% | 200 | 45億5623万 | +0.79% |
| 08/24 | 512 | 515 | 512 | 515 | +0.78% | 2,700 | 46億1901万 | +2.39% |
| 08/23 | 507 | 511 | 507 | 511 | +0.99% | 4,500 | 45億8313万 | +1.79% |
| 08/22 | 513 | 513 | 506 | 506 | -0.98% | 1,600 | 45億3829万 | +1% |
| 08/21 | 514 | 514 | 511 | 511 | -0.39% | 200 | 45億8313万 | +2% |
| 08/20 | 514 | 516 | 513 | 513 | -0.97% | 11,400 | 46億107万 | +2.6% |
| 08/17 | 523 | 523 | 517 | 518 | -1.33% | 4,200 | 46億4592万 | +3.6% |
| 08/16 | 514 | 528 | 514 | 525 | +0.38% | 6,500 | 47億870万 | +5.21% |
| 08/15 | 520 | 530 | 520 | 523 | +0.77% | 9,600 | 46億9076万 | +5.23% |
| 08/14 | 500 | 519 | 500 | 519 | +3.39% | 8,700 | 46億5489万 | +4.64% |
| 08/13 | 517 | 517 | 501 | 502 | -1.57% | 3,100 | 45億241万 | +1.41% |
| 08/10 | 509 | 515 | 504 | 510 | 0% | 4,900 | 45億7416万 | +3.03% |
| 08/09 | 508 | 510 | 501 | 510 | +0.39% | 7,700 | 45億7416万 | +3.24% |
| 08/08 | 15:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 505 | 513 | 505 | 508 | +0.79% | 14,100 | 45億5623万 | +3.04% |
| 08/07 | 487 | 507 | 487 | 504 | +5% | 159,300 | 45億2035万 | +2.23% |
| 08/06 | 486 | 486 | 472 | 480 | -2.04% | 15,200 | 43億510万 | -2.44% |
| 08/03 | 486 | 490 | 486 | 490 | 0% | 1,600 | 43億9479万 | -0.81% |
| 08/02 | 484 | 490 | 481 | 490 | +1.24% | 4,100 | 43億9479万 | -1.01% |
| 08/01 | 484 | 485 | 484 | 484 | -1.02% | 3,500 | 43億4097万 | -2.42% |
| 07/31 | 489 | 489 | 489 | 489 | -2% | 1,000 | 43億8582万 | -1.61% |
| 07/30 | 499 | 499 | 499 | 499 | -0.2% | 600 | 44億7551万 | 0% |
| 07/27 | 499 | 500 | 499 | 500 | -0.6% | 13,300 | 44億8448万 | 0% |
| 07/26 | 496 | 503 | 495 | 503 | +1.62% | 5,900 | 45億1138万 | +0.4% |
| 07/25 | 494 | 495 | 494 | 495 | +0.61% | 1,000 | 44億3963万 | -1.2% |
| 07/24 | 484 | 492 | 484 | 492 | +1.86% | 1,600 | 44億1272万 | -2.19% |
| 07/23 | 489 | 489 | 480 | 483 | -1.23% | 3,100 | 43億3200万 | -4.17% |
| 07/20 | 500 | 500 | 486 | 489 | -0.81% | 2,400 | 43億8582万 | -3.36% |
| 07/19 | 493 | 497 | 493 | 493 | -1% | 900 | 44億2169万 | -2.76% |
| 07/18 | 485 | 498 | 485 | 498 | +1.22% | 3,500 | 44億6654万 | -2.16% |
| 07/17 | 489 | 492 | 485 | 492 | -0.81% | 2,400 | 44億1272万 | -3.53% |
| 07/13 | 496 | 496 | 492 | 496 | +0.2% | 10,500 | 44億4860万 | -2.94% |
| 07/12 | 494 | 495 | 490 | 495 | +0.41% | 4,200 | 44億3963万 | -3.32% |
| 07/11 | 494 | 495 | 481 | 493 | -0.8% | 5,100 | 44億2169万 | -3.71% |
| 07/10 | 495 | 500 | 495 | 497 | +0.61% | 10,000 | 44億5757万 | -3.12% |
| 07/09 | 496 | 500 | 491 | 494 | +0.82% | 8,200 | 44億3066万 | -3.89% |
| 07/06 | 492 | 492 | 480 | 490 | +1.24% | 56,700 | 43億9479万 | -4.85% |
| 07/05 | 490 | 494 | 483 | 484 | -2.81% | 75,500 | 43億4097万 | -6.2% |
| 07/04 | 482 | 498 | 467 | 498 | +1.63% | 152,500 | 44億6654万 | -3.68% |
| 07/03 | 487 | 495 | 477 | 490 | -0.61% | 71,200 | 43億9479万 | -5.22% |
| 07/02 | 511 | 512 | 493 | 493 | -5.01% | 70,400 | 44億2169万 | -4.83% |
| 06/29 | 515 | 519 | 508 | 519 | +0.78% | 73,300 | 46億5489万 | 0% |
| 06/28 | 514 | 519 | 512 | 515 | -0.77% | 31,500 | 46億1901万 | -0.77% |
| 06/27 | 515 | 519 | 515 | 519 | +1.17% | 1,100 | 46億5489万 | 0% |
| 06/26 | 521 | 521 | 511 | 513 | -2.66% | 2,300 | 46億107万 | -0.97% |
| 06/25 | 528 | 528 | 527 | 527 | +0.19% | 5,000 | 47億2664万 | +1.74% |
| 06/22 | 528 | 528 | 526 | 526 | -0.38% | 300 | 47億1767万 | +1.54% |
| 06/20 | 521 | 528 | 518 | 528 | +1.93% | 4,700 | 47億3561万 | +1.93% |
| 06/19 | 524 | 524 | 518 | 518 | -1.52% | 2,200 | 46億4592万 | +0.19% |
| 06/18 | 524 | 526 | 524 | 526 | +0.77% | 200 | 47億1767万 | +1.54% |
| 06/15 | 530 | 535 | 522 | 522 | -1.32% | 8,000 | 46億8179万 | +0.77% |
| 06/14 | 528 | 529 | 528 | 529 | 0% | 2,100 | 47億4457万 | +1.93% |
| 06/13 | 529 | 529 | 523 | 529 | +0.76% | 800 | 47億4457万 | +1.73% |
| 06/12 | 526 | 526 | 520 | 525 | +0.38% | 4,400 | 47億870万 | +1.55% |
| 06/11 | 523 | 523 | 523 | 523 | +0.38% | 100 | 46億9076万 | +2.35% |
| 06/08 | 517 | 522 | 512 | 521 | 0% | 2,100 | 46億7282万 | +2.96% |
| 06/07 | 518 | 526 | 518 | 521 | +2.16% | 4,500 | 46億7282万 | +4.2% |
| 06/06 | 513 | 513 | 510 | 510 | -1.54% | 300 | 45億7416万 | +3.03% |
| 06/05 | 520 | 523 | 511 | 518 | -0.38% | 9,100 | 46億4592万 | +5.93% |
| 06/04 | 509 | 522 | 500 | 520 | +1.96% | 34,800 | 46億6385万 | +7.44% |
| 06/01 | 505 | 510 | 505 | 510 | +0.79% | 11,600 | 45億7416万 | +6.69% |
| 05/31 | 512 | 512 | 505 | 506 | -1.17% | 5,200 | 45億3829万 | +6.98% |
| 05/30 | 506 | 524 | 506 | 512 | -0.78% | 10,600 | 45億9210万 | +9.17% |
| 05/29 | 514 | 516 | 511 | 516 | +0.78% | 4,300 | 46億2798万 | +11.45% |
| 05/28 | 518 | 518 | 512 | 512 | -1.16% | 3,000 | 45億9210万 | +11.79% |
| 05/25 | 512 | 518 | 512 | 518 | +1.57% | 7,000 | 46億4592万 | +14.35% |
| 05/24 | 511 | 517 | 508 | 510 | +0.2% | 4,500 | 45億7416万 | +14.09% |
| 05/23 | 497 | 512 | 497 | 509 | +0.39% | 13,800 | 45億6520万 | +15.16% |
| 05/22 | 511 | 511 | 504 | 507 | -0.78% | 8,800 | 45億4726万 | +15.75% |
| 05/21 | 516 | 516 | 508 | 511 | -1.73% | 4,600 | 45億8313万 | +18.01% |
| 05/18 | 520 | 520 | 517 | 520 | 0% | 3,900 | 46億6385万 | +21.78% |
| 05/17 | 520 | 524 | 518 | 520 | -0.57% | 6,800 | 46億6385万 | +23.22% |
| 05/16 | 523 | 523 | 510 | 523 | -1.13% | 17,600 | 46億9076万 | +25.42% |
| 05/15 | 537 | 541 | 528 | 529 | -1.67% | 29,800 | 47億4457万 | +28.71% |
| 05/14 | 15:00 公認会計士等の異動に関するお知らせ |
| 05/14 | 549 | 549 | 534 | 538 | -1.82% | 32,600 | 48億2530万 | +32.51% |
| 05/11 | 530 | 548 | 511 | 548 | +1.48% | 122,000 | 49億1499万 | +37% |
| 05/10 | 539 | 540 | 531 | 540 | +17.39% | 221,600 | 48億4323万 | +37.4% |
| 05/09 | 460 | 460 | 460 | 460 | +21.05% | 3,500 | 41億2572万 | +18.86% |
| 05/08 | 15:30 平成30年3月期決算短信〔日本基準〕(連結) |
| 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 | 377 | 380 | 377 | 380 | -0.26% | 400 | 34億820万 | -1.3% |
| 05/07 | 381 | 381 | 381 | 381 | -0.52% | 200 | 34億1717万 | -1.04% |
| 05/02 | 382 | 383 | 382 | 383 | 0% | 300 | 34億3511万 | -0.52% |
| 05/01 | 380 | 389 | 380 | 383 | +0.52% | 3,500 | 34億3511万 | -0.78% |
