日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	1,052	1,052	1,052	1,052	+0.67%	100	41億5514万	-0.66%
09/17	1,053	1,053	1,045	1,045	-0.76%	700	41億2750万	-1.23%
09/13	1,056	1,056	1,053	1,053	-0.38%	600	41億5909万	-0.38%
09/12	15:30 定款の一部変更に関するお知らせ
09/12	15:30 剰余金の配当に関するお知らせ
09/12	1,063	1,070	1,050	1,057	-0.56%	2,200	41億7489万	+0.28%
09/11	1,065	1,065	1,043	1,063	-1.57%	3,400	41億9859万	+1.14%
09/10	1,089	1,089	1,067	1,080	0%	3,700	42億6574万	+3.15%
09/09	1,080	1,092	1,052	1,080	-8.86%	24,700	42億6574万	+3.65%
09/06	15:30 2024年7月期配当予想の修正に関するお知らせ
09/06	15:30 2024年7月期決算短信〔日本基準〕(連結)
09/06	1,111	1,192	1,108	1,185	+6.47%	16,600	46億8046万	+13.94%
09/05	1,091	1,117	1,084	1,113	+1.27%	4,800	43億9608万	+7.23%
09/04	1,092	1,100	1,089	1,099	-1.7%	2,200	43億4078万	+5.88%
09/03	1,083	1,134	1,078	1,118	+3.71%	5,700	44億1583万	+7.6%
09/02	1,069	1,078	1,060	1,078	+3.26%	6,600	42億5784万	+3.65%
08/30	1,035	1,048	1,035	1,044	+0.68%	1,800	41億2355万	+0.1%
08/29	1,035	1,051	1,035	1,037	+0.19%	400	40億9590万	-0.96%
08/28	1,040	1,040	1,035	1,035	-0.48%	3,400	40億8800万	-1.62%
08/27	1,056	1,059	1,040	1,040	-0.57%	2,600	41億775万	-1.7%
08/26	1,041	1,046	1,037	1,046	+1.06%	2,200	41億3145万	-1.51%
08/23	1,038	1,038	1,035	1,035	-0.19%	700	40億8800万	-3%
08/22	1,033	1,053	1,033	1,037	+0.97%	1,700	40億9590万	-3.36%
08/21	1,035	1,046	1,027	1,027	-2.19%	1,400	40億5640万	-4.82%
08/20	1,036	1,050	1,031	1,050	+1.45%	900	41億4725万	-3.23%
08/19	1,047	1,048	1,026	1,035	-1.33%	1,400	40億8800万	-5.13%
08/16	1,014	1,049	1,009	1,049	+4.9%	3,900	41億4330万	-4.38%
08/15	996	1,010	996	1,000	-0.79%	2,100	39億4976万	-9.26%
08/14	1,009	1,015	1,005	1,008	-2.98%	2,100	39億8136万	-9.19%
08/13	1,039	1,039	1,039	1,039	+2.97%	600	41億380万	-6.98%
08/09	1,040	1,040	1,004	1,009	+1.82%	1,900	39億8530万	-10.07%
08/08	974	1,020	974	991	+0.92%	2,500	39億1421万	-12.22%
08/07	960	1,049	959	982	+1.76%	3,000	38億7866万	-13.71%
08/06	935	1,029	932	965	+1.58%	3,000	38億1152万	-15.79%
08/05	999	1,033	950	950	-7.68%	7,200	37億5227万	-17.75%
08/02	1,088	1,110	1,029	1,029	-8.37%	3,200	40億6430万	-11.6%
08/01	1,113	1,123	1,108	1,123	+0.72%	2,400	44億3558万	-3.93%
07/31	1,122	1,131	1,115	1,115	-1.33%	1,300	44億398万	-4.7%
07/30	1,130	1,130	1,125	1,130	-1.4%	2,000	44億6323万	-3.5%
07/29	1,155	1,155	1,135	1,146	-0.35%	2,900	45億2642万	-2.13%
07/26	1,151	1,151	1,150	1,150	-0.09%	1,600	45億4222万	-1.79%
07/25	1,163	1,163	1,150	1,151	-1.03%	3,300	45億4617万	-1.62%
07/24	1,170	1,170	1,163	1,163	-0.85%	2,100	45億9357万	-0.51%
07/23	1,160	1,173	1,155	1,173	+1.82%	1,500	46億3307万	+0.51%
07/22	1,171	1,172	1,152	1,152	-1.54%	4,400	45億5012万	-1.12%
07/19	1,185	1,185	1,170	1,170	-1.1%	1,300	46億2122万	+0.52%
07/18	1,175	1,184	1,172	1,183	+0.68%	900	46億7256万	+1.72%
07/17	1,190	1,190	1,175	1,175	-1.18%	1,500	46億4097万	+1.21%
07/16	1,194	1,194	1,182	1,189	+0.17%	2,600	46億9626万	+2.59%
07/12	1,180	1,189	1,179	1,187	-0.17%	2,600	46億8836万	+2.59%
07/11	1,173	1,189	1,173	1,189	+0.34%	1,200	46億9626万	+2.68%
07/10	1,196	1,199	1,174	1,185	-0.17%	4,500	46億8046万	+2.33%
07/09	1,190	1,193	1,170	1,187	-0.67%	1,200	46億8836万	+2.5%
07/08	1,156	1,278	1,156	1,195	+2.66%	12,500	47億1996万	+3.2%
07/05	1,172	1,182	1,164	1,164	-2.1%	5,400	45億9752万	+0.52%
07/04	1,203	1,204	1,189	1,189	-0.59%	3,800	46億9626万	+2.41%
07/03	1,199	1,200	1,193	1,196	+0.08%	4,400	47億2391万	+2.66%
07/02	11:00 CMMI Ver.3.0 成熟度レベル５達成に関するお知らせ
07/02	1,197	1,197	1,184	1,195	+0.67%	2,700	47億1996万	+2.05%
07/01	1,184	1,197	1,184	1,187	+1.45%	6,200	46億8836万	+0.94%
06/28	1,180	1,181	1,162	1,170	0%	5,100	46億2122万	-0.85%
06/27	1,143	1,173	1,142	1,170	+2.45%	5,800	46億2122万	-1.1%
06/26	1,133	1,147	1,133	1,142	-0.17%	700	45億1062万	-3.87%
06/25	1,132	1,146	1,132	1,144	+1.24%	7,300	45億1852万	-4.19%
06/24	1,130	1,130	1,121	1,130	0%	900	44億6323万	-5.68%
06/21	1,132	1,139	1,120	1,130	+0.18%	3,600	44億6323万	-5.99%
06/20	1,120	1,128	1,120	1,128	+0.71%	800	44億5533万	-6.39%
06/19	1,128	1,128	1,118	1,120	-0.71%	1,800	44億2373万	-7.28%
06/18	1,128	1,128	1,128	1,128	+0.71%	200	44億5533万	-6.85%
06/17	1,125	1,127	1,115	1,120	-1.5%	2,300	44億2373万	-7.74%
06/14	1,127	1,137	1,127	1,137	-0.09%	1,000	44億9087万	-6.57%
06/13	1,125	1,138	1,125	1,138	+0.71%	4,800	44億9482万	-6.57%
06/12	1,141	1,141	1,126	1,130	-0.53%	3,500	44億6323万	-7.38%
06/11	1,133	1,139	1,122	1,136	+0.26%	6,800	44億8692万	-7.11%
06/10	1,111	1,150	1,105	1,133	-6.44%	29,100	44億7508万	-7.51%
06/07	15:30 2024年7月期第3四半期決算短信〔日本基準〕(連結)
06/07	1,196	1,226	1,180	1,211	+2.19%	9,200	47億8316万	-1.22%
06/06	1,198	1,198	1,175	1,185	-0.42%	6,700	46億8046万	-3.11%
06/05	1,191	1,208	1,186	1,190	+0.42%	6,800	47億21万	-2.54%
06/04	1,176	1,196	1,168	1,185	+0.17%	10,800	46億8046万	-2.63%
06/03	1,245	1,245	1,153	1,183	-5.89%	32,300	46億7256万	-2.55%
05/31	1,259	1,285	1,240	1,257	-2.48%	33,900	49億6485万	+3.8%
05/30	1,325	1,325	1,252	1,289	-3.08%	21,600	50億9124万	+6.97%
05/29	1,326	1,341	1,303	1,330	+0.3%	24,100	52億5318万	+11.02%
05/28	1,287	1,326	1,270	1,326	+3.43%	17,100	52億3738万	+11.52%
05/27	1,256	1,284	1,240	1,282	+2.23%	13,500	50億6359万	+8.55%
05/24	1,279	1,279	1,235	1,254	-2.41%	7,500	49億5300万	+6.72%
05/23	1,310	1,310	1,253	1,285	-1.08%	10,400	50億7544万	+9.92%
05/22	1,246	1,299	1,243	1,299	+4.25%	14,600	51億3074万	+11.5%
05/21	1,230	1,246	1,230	1,246	+1.71%	9,400	49億2140万	+7.41%
05/20	1,227	1,227	1,217	1,225	+1.07%	4,300	48億3845万	+5.97%
05/17	1,208	1,219	1,199	1,212	+0.92%	5,000	47億8711万	+4.94%
05/16	1,202	1,216	1,198	1,201	-0.08%	2,500	47億4366万	+4.07%
05/15	1,208	1,215	1,202	1,202	+0.25%	2,600	47億4761万	+4.25%
05/14	1,184	1,210	1,184	1,199	+1.27%	1,700	47億3576万	+4.08%
05/13	1,164	1,210	1,164	1,184	+0.85%	4,000	46億7651万	+2.78%
05/10	1,192	1,192	1,171	1,174	-1.51%	3,100	46億3702万	+1.82%
05/09	1,207	1,211	1,191	1,192	-0.17%	3,900	47億811万	+3.2%
05/08	1,205	1,217	1,192	1,194	-0.33%	2,100	47億1601万	+3.2%
05/07	1,157	1,218	1,157	1,198	+3.72%	7,100	47億3181万	+3.28%
05/02	1,137	1,160	1,135	1,155	+2.21%	3,800	45億6197万	-0.52%
05/01	1,129	1,130	1,129	1,130	0%	300	44億6323万	-2.92%
04/30	1,115	1,130	1,107	1,130	+3.1%	2,700	44億6323万	-3.09%
04/26	1,095	1,100	1,095	1,096	-1.88%	1,100	43億2893万	-6.08%
04/25	1,094	1,117	1,094	1,117	+0.99%	900	44億1188万	-4.53%
04/24	1,107	1,114	1,092	1,106	0%	2,900	43億6843万	-5.63%

3816 大和コンピューター

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート