日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/29	3,025	3,100	3,015	3,050	-9.63%	18,700	-	-7.29%
09/28	3,345	3,375	3,325	3,375	+1.5%	10,600	-	+2.37%
09/25	3,300	3,340	3,295	3,325	+1.37%	4,800	-	+1.03%
09/24	3,255	3,285	3,255	3,280	+0.92%	3,900	-	-0.27%
09/18	3,270	3,275	3,250	3,250	-0.61%	3,500	-	-1.16%
09/17	3,260	3,285	3,260	3,270	+0.31%	2,400	-	-0.55%
09/16	3,310	3,310	3,255	3,260	-1.51%	5,900	-	-0.82%
09/15	3,330	3,330	3,300	3,310	-1.05%	3,700	-	+0.73%
09/14	3,320	3,345	3,320	3,345	+0.9%	1,000	-	+1.89%
09/11	3,310	3,320	3,310	3,315	-0.15%	1,600	-	+1.16%
09/10	3,370	3,370	3,300	3,320	-1.48%	3,800	-	+1.47%
09/09	3,370	3,380	3,365	3,370	+0.3%	1,600	-	+3.22%
09/08	3,380	3,385	3,340	3,360	-0.3%	2,900	-	+3.16%
09/07	3,380	3,390	3,370	3,370	+0.3%	3,900	-	+3.76%
09/04	3,295	3,360	3,295	3,360	+1.97%	4,000	-	+3.74%
09/03	3,285	3,295	3,280	3,295	+0.61%	2,300	-	+1.98%
09/02	3,265	3,285	3,260	3,275	+0.31%	4,200	-	+1.55%
09/01	3,260	3,270	3,250	3,265	+0.62%	2,800	-	+1.4%
08/31	3,255	3,255	3,230	3,245	-0.46%	8,600	-	+0.93%
08/28	3,265	3,270	3,240	3,260	-0.15%	3,300	-	+1.62%
08/27	3,270	3,280	3,255	3,265	-0.15%	2,500	-	+1.94%
08/26	3,280	3,280	3,230	3,270	-0.46%	3,500	-	+2.22%
08/25	3,285	3,290	3,265	3,285	+0.15%	1,100	-	+2.85%
08/24	3,270	3,280	3,250	3,280	+0.92%	2,300	-	+2.92%
08/21	3,225	3,260	3,225	3,250	+0.62%	1,800	-	+2.17%
08/20	3,240	3,240	3,230	3,230	+0.16%	1,000	-	+1.7%
08/19	3,215	3,240	3,190	3,225	-1.23%	5,400	-	+1.67%
08/18	3,260	3,275	3,250	3,265	0%	1,600	-	+3.09%
08/17	3,255	3,265	3,255	3,265	+0.62%	1,100	-	+3.26%
08/14	3,245	3,250	3,235	3,245	0%	1,700	-	+2.75%
08/13	3,260	3,260	3,230	3,245	+0.31%	2,200	-	+2.89%
08/12	3,250	3,260	3,210	3,235	0%	1,900	-	+2.67%
08/10	3,200	3,240	3,195	3,235	+1.25%	2,500	-	+2.76%
08/07	3,200	3,205	3,170	3,195	0%	2,900	-	+1.65%
08/06	15:00 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	3,150	3,195	3,145	3,195	+1.59%	2,500	-	+1.82%
08/05	3,155	3,160	3,145	3,145	-0.32%	1,800	-	+0.42%
08/04	3,150	3,155	3,135	3,155	+0.16%	1,300	-	+0.8%
08/03	3,135	3,150	3,135	3,150	0%	900	-	+0.83%
07/31	3,140	3,155	3,140	3,150	-0.16%	2,300	-	+1.06%
07/30	3,150	3,155	3,135	3,155	+0.16%	1,200	-	+1.45%
07/29	3,140	3,150	3,140	3,150	+0.32%	1,100	-	+1.55%
07/28	3,135	3,140	3,110	3,140	+0.16%	500	-	+1.49%
07/27	3,090	3,140	3,090	3,135	+1.62%	1,200	-	+1.59%
07/24	3,135	3,150	3,065	3,085	-1.59%	3,100	-	+0.26%
07/23	3,160	3,160	3,135	3,135	-0.48%	800	-	+2.12%
07/22	3,145	3,150	3,145	3,150	0%	700	-	+2.94%
07/21	3,125	3,150	3,120	3,150	+1.12%	1,100	-	+3.21%
07/17	3,120	3,125	3,100	3,115	-0.16%	1,500	-	+2.3%
07/16	3,125	3,130	3,120	3,120	-0.16%	500	-	+2.67%
07/15	3,115	3,125	3,115	3,125	0%	500	-	+3.03%
07/14	3,115	3,125	3,110	3,125	+0.32%	900	-	+3.31%
07/13	3,140	3,150	3,115	3,115	-0.64%	1,600	-	+3.21%
07/10	3,155	3,155	3,135	3,135	-0.63%	1,000	-	+4.12%
07/09	3,160	3,160	3,130	3,155	-0.16%	900	-	+5.03%
07/08	3,180	3,180	3,155	3,160	-0.16%	900	-	+5.54%
07/07	3,180	3,180	3,140	3,165	-0.16%	1,500	-	+5.99%
07/06	3,240	3,240	3,150	3,170	+2.59%	3,500	-	+6.52%
07/03	3,080	3,090	3,080	3,090	+0.32%	2,300	-	+4.15%
07/02	3,055	3,085	3,055	3,080	+0.82%	1,300	-	+4.02%
07/01	3,090	3,090	3,055	3,055	-1.13%	1,200	-	+3.42%
06/30	3,095	3,095	3,025	3,090	+3.17%	6,100	-	+4.89%
06/29	2,996	2,996	2,980	2,995	+0.5%	2,400	-	+1.94%
06/26	2,980	2,981	2,972	2,980	+0.13%	1,900	-	+1.64%
06/25	2,952	2,976	2,952	2,976	+0.81%	700	-	+1.64%
06/24	2,940	2,952	2,931	2,952	+0.24%	900	-	+0.92%
06/23	2,945	2,945	2,945	2,945	0%	400	-	+0.75%
06/22	2,922	2,973	2,922	2,945	+1.13%	1,900	-	+0.82%
06/19	2,919	2,920	2,895	2,912	-0.24%	1,300	-	-0.31%
06/18	2,872	2,919	2,872	2,919	+1.71%	1,200	-	-0.07%
06/17	2,954	2,968	2,823	2,870	-2.84%	13,500	-	-1.78%
06/16	2,959	2,982	2,952	2,954	-1.07%	1,500	-	+0.96%
06/15	2,970	2,990	2,960	2,986	+0.74%	1,800	-	+1.95%
06/12	2,950	2,964	2,950	2,964	+0.34%	300	-	+1.19%
06/11	2,952	2,954	2,928	2,954	+0.61%	800	-	+0.78%
06/10	2,936	2,948	2,936	2,936	0%	1,000	-	+0.07%
06/09	2,953	2,954	2,936	2,936	-0.51%	700	-	-0.07%
06/08	2,936	2,968	2,936	2,951	+0.07%	1,500	-	+0.31%
06/05	2,940	2,949	2,928	2,949	+0.89%	500	-	+0.07%
06/04	2,907	2,933	2,907	2,923	-0.61%	400	-	-0.92%
06/03	2,940	2,950	2,931	2,941	+0.07%	1,400	-	-0.37%
06/02	2,936	2,939	2,911	2,939	-0.03%	900	-	-0.51%
06/01	2,934	2,942	2,925	2,940	+0.2%	1,800	-	-0.61%
05/29	2,897	2,934	2,891	2,934	+1%	1,100	-	-0.91%
05/28	2,865	2,905	2,865	2,905	+1.57%	1,400	-	-1.99%
05/27	2,873	2,878	2,850	2,860	-0.45%	1,200	-	-3.67%
05/26	2,852	2,880	2,852	2,873	+0.74%	1,500	-	-3.49%
05/25	2,861	2,915	2,803	2,852	-1.52%	11,500	-	-4.42%
05/22	2,897	2,932	2,896	2,896	0%	2,300	-	-3.14%
05/21	15:00 代表取締役の異動及び取締役候補者の選任に関するお知らせ
05/21	2,887	2,940	2,885	2,896	+0.31%	2,700	-	-3.31%
05/20	2,898	2,944	2,886	2,887	-0.93%	3,100	-	-3.8%
05/19	2,945	2,945	2,914	2,914	-1.05%	1,500	-	-3.09%
05/18	2,943	2,945	2,914	2,945	+1.62%	2,400	-	-2.19%
05/15	2,979	2,979	2,898	2,898	-2%	4,200	-	-3.78%
05/14	15:00 2026年3月期決算説明資料
05/14	2,990	2,990	2,953	2,957	-0.34%	1,700	-	-1.92%
05/13	2,978	2,983	2,967	2,967	-1.59%	1,800	-	-1.59%
05/12	3,010	3,015	2,978	3,015	+0.33%	2,500	-	+0.03%
05/11	15:00 令和8年3月期決算短信[日本基準](連結)
05/11	3,005	3,015	2,973	3,005	+0.3%	3,800	-	-0.23%
05/08	3,035	3,035	2,973	2,996	-1.29%	2,500	-	-0.4%
05/07	3,045	3,090	3,035	3,035	0%	2,600	-	+1%
05/01	3,040	3,055	3,015	3,035	+0.17%	2,900	-	+1.03%

コンピューターマネージメント（4491）のIR情報・決算資料

2026/05/01～2026/09/29

IR情報＆株価推移

開示資料

決算

株式

チャート