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
03/06	2,968	2,987	2,940	2,985	-0.1%	1,200	60億8343万	-0.17%
03/05	2,890	2,988	2,890	2,988	+5.21%	1,900	60億8954万	-0.07%
03/04	9:30 Solace Corporaionとのパートナー契約締結のお知らせ
03/04	2,906	2,906	2,785	2,840	-3.92%	4,900	57億8792万	-5.02%
03/03	2,970	2,976	2,951	2,956	-0.47%	2,500	60億2432万	-1.34%
03/02	2,951	2,971	2,935	2,970	-0.47%	3,600	60億5286万	-0.93%
02/27	3,000	3,000	2,983	2,984	-0.13%	1,600	60億8139万	-0.53%
02/26	2,995	3,005	2,987	2,988	+0.13%	2,200	60億8954万	-0.4%
02/25	2,992	3,010	2,984	2,984	-0.33%	3,200	60億8139万	-0.57%
02/24	3,000	3,020	2,992	2,994	-0.86%	4,200	61億177万	-0.3%
02/20	3,020	3,020	2,995	3,020	0%	1,900	61億5476万	+0.53%
02/19	3,010	3,025	3,010	3,020	+0.33%	800	61億5476万	+0.57%
02/18	2,992	3,010	2,992	3,010	+0.17%	800	61億3438万	+0.27%
02/17	2,993	3,005	2,991	3,005	-0.17%	900	61億2419万	-0.07%
02/16	3,010	3,010	2,991	3,010	0%	1,000	61億3438万	-0.3%
02/13	2,999	3,020	2,995	3,010	0%	1,200	61億3438万	-1.41%
02/12	2,998	3,030	2,998	3,010	+0.4%	1,100	61億3438万	-1.57%
02/10	3,010	3,010	2,994	2,998	-0.4%	1,500	61億992万	-1.7%
02/09	3,015	3,020	3,010	3,010	+0.17%	1,400	61億3438万	-0.92%
02/06	3,050	3,050	3,000	3,005	-0.99%	1,700	61億2419万	-0.69%
02/05	15:00 令和8年3月期第3四半期決算短信[日本基準](連結)
02/05	2,980	3,035	2,980	3,035	+0.83%	4,100	61億8533万	+0.7%
02/04	2,997	3,015	2,991	3,010	+0.5%	2,600	61億3438万	+0.33%
02/03	2,990	2,997	2,980	2,995	+0.67%	900	61億381万	+0.3%
02/02	2,998	3,000	2,971	2,975	+0.3%	900	60億6305万	+0.07%
01/30	2,950	3,000	2,950	2,966	-0.44%	1,600	60億4470万	+0.14%
01/29	2,979	2,980	2,975	2,979	-0.07%	1,200	60億7120万	+0.98%
01/28	2,993	2,993	2,981	2,981	-0.4%	900	60億7527万	+1.46%
01/27	2,999	3,000	2,993	2,993	-0.23%	800	60億9973万	+2.32%
01/26	3,005	3,010	2,990	3,000	-0.17%	2,500	61億1400万	+3.02%
01/23	2,996	3,020	2,996	3,005	-0.17%	800	61億2419万	+3.66%
01/22	3,010	3,020	2,987	3,010	+0.67%	1,700	61億3438万	+4.3%
01/21	3,015	3,015	2,975	2,990	-0.99%	2,300	60億9362万	+4.07%
01/20	3,015	3,020	3,000	3,020	0%	1,300	61億5476万	+5.59%
01/19	3,020	3,025	3,000	3,020	0%	1,500	61億5476万	+6.08%
01/16	3,050	3,050	3,000	3,020	+0.33%	2,500	61億5476万	+6.6%
01/15	2,980	3,010	2,951	3,010	+1.01%	6,300	61億3438万	+6.78%
01/14	3,180	3,180	2,955	2,980	-4.94%	16,400	60億7324万	+6.2%
01/13	3,285	3,305	2,950	3,135	-5.43%	26,000	63億8913万	+12.2%
01/09	3,580	3,580	3,315	3,315	-13.9%	30,700	67億5597万	+19.42%
01/08	3,280	3,850	3,000	3,850	+22.22%	136,000	78億4630万	+39.95%
01/07	2,795	3,250	2,757	3,150	+12.7%	19,900	64億1970万	+16.45%
01/06	2,710	2,900	2,701	2,795	+3.17%	11,300	56億9621万	+4.02%
01/05	2,708	2,709	2,695	2,709	+0.18%	3,200	55億2094万	+0.97%
2025
12/30	2,695	2,704	2,693	2,704	-0.04%	2,300	55億1075万	+0.9%
12/29	2,690	2,705	2,690	2,705	+1.24%	2,800	55億1279万	+1.05%
12/26	2,682	2,685	2,670	2,672	-0.26%	1,500	54億4553万	-0.04%
12/25	2,673	2,679	2,670	2,679	+0.22%	1,200	54億5980万	+0.34%
12/24	2,677	2,685	2,670	2,673	-0.15%	1,700	54億4757万	+0.22%
12/23	2,694	2,698	2,677	2,677	-0.3%	1,300	54億5572万	+0.45%
12/22	2,672	2,695	2,668	2,685	+0.45%	2,400	54億7203万	+0.86%
12/19	2,663	2,673	2,663	2,673	+0.45%	1,200	54億4757万	+0.49%
12/18	2,669	2,669	2,661	2,661	-0.3%	1,000	54億2311万	+0.11%
12/17	2,670	2,675	2,669	2,669	-0.04%	900	54億3942万	+0.45%
12/16	2,680	2,680	2,670	2,670	-0.26%	900	54億4146万	+0.53%
12/15	2,680	2,680	2,671	2,677	-0.11%	1,500	54億5572万	+0.83%
12/12	2,685	2,685	2,680	2,680	-0.04%	800	54億6184万	+0.98%
12/11	2,670	2,687	2,670	2,681	+0.19%	1,400	54億6387万	+1.09%
12/10	2,678	2,688	2,675	2,676	-0.26%	900	54億5368万	+0.94%
12/09	2,676	2,685	2,676	2,683	+0.3%	1,000	54億6795万	+1.25%
12/08	2,679	2,683	2,672	2,675	-0.15%	2,800	54億5165万	+1.06%
12/05	2,671	2,679	2,670	2,679	+0.26%	2,200	54億5980万	+1.25%
12/04	2,683	2,686	2,671	2,672	-0.6%	1,500	54億4553万	+1.02%
12/03	2,694	2,694	2,665	2,688	-0.22%	2,100	54億7814万	+1.7%
12/02	2,682	2,694	2,681	2,694	-0.19%	900	54億9037万	+1.97%
12/01	2,691	2,699	2,670	2,699	+0.33%	1,600	55億56万	+2.27%
11/28	2,670	2,696	2,670	2,690	-0.22%	2,600	54億8222万	+2.01%
11/27	2,642	2,699	2,642	2,696	+2.12%	5,100	54億9444万	+2.28%
11/26	2,624	2,666	2,624	2,640	+0.61%	3,300	53億8032万	+0.27%
11/25	15:00 2026年3月期第2四半期決算説明資料
11/25	2,625	2,625	2,609	2,624	+0.73%	900	53億4771万	-0.27%
11/21	2,601	2,615	2,601	2,605	+0.12%	1,100	53億899万	-0.88%
11/20	2,604	2,618	2,602	2,602	+0.04%	1,700	53億287万	-0.95%
11/19	2,620	2,620	2,601	2,601	-0.73%	1,900	53億83万	-0.88%
11/18	2,615	2,629	2,611	2,620	+0.19%	1,400	53億3956万	0%
11/17	2,619	2,638	2,615	2,615	-0.34%	2,100	53億2937万	-0.08%
11/14	2,631	2,631	2,619	2,624	-0.27%	1,200	53億4771万	+0.42%
11/13	2,628	2,638	2,621	2,631	-0.15%	1,700	53億6197万	+0.84%
11/12	2,636	2,649	2,635	2,635	0%	2,200	53億7013万	+1.23%
11/11	2,664	2,664	2,635	2,635	-0.6%	1,200	53億7013万	+1.39%
11/10	2,650	2,662	2,645	2,651	+0.34%	800	54億273万	+2.2%
11/07	15:00 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,641	2,664	2,641	2,642	-0.08%	1,600	53億8439万	+2.01%
11/06	2,645	2,659	2,638	2,644	-0.23%	1,300	53億8847万	+2.16%
11/05	2,663	2,663	2,626	2,650	+0.26%	1,700	54億70万	+2.32%
11/04	2,626	2,658	2,626	2,643	+0.65%	2,100	53億8643万	+1.85%
10/31	2,638	2,648	2,626	2,626	-0.79%	2,100	53億5178万	+0.42%
10/30	2,640	2,650	2,635	2,647	0%	3,500	53億9458万	+0.46%
10/29	2,633	2,647	2,631	2,647	+0.68%	1,500	53億9458万	-0.3%
10/28	2,636	2,655	2,628	2,629	-0.76%	4,800	53億5790万	-1.57%
10/27	2,665	2,665	2,627	2,649	+1.11%	3,300	53億9866万	-1.38%
10/24	2,658	2,666	2,613	2,620	-1.39%	5,800	53億3956万	-2.96%
10/23	2,656	2,657	2,630	2,657	+0.04%	2,600	54億1496万	-2.1%
10/22	2,649	2,659	2,633	2,656	+0.8%	4,200	54億1292万	-2.57%
10/21	2,594	2,635	2,584	2,635	+1.7%	3,400	53億7013万	-3.73%
10/20	2,580	2,614	2,580	2,591	+1.45%	4,300	52億8045万	-5.82%
10/17	2,567	2,575	2,520	2,554	-1.05%	3,700	52億505万	-7.63%
10/16	2,528	2,594	2,528	2,581	+2.5%	3,500	52億6007万	-7.16%
10/15	2,529	2,529	2,500	2,518	+0.52%	5,300	51億3168万	-9.91%
10/14	2,529	2,532	2,501	2,505	-0.95%	5,700	51億519万	-10.85%
10/10	2,530	2,536	2,517	2,529	+0.2%	6,500	51億5410万	-10.57%
10/09	2,525	2,537	2,518	2,524	+0.24%	5,000	51億4391万	-11.31%
10/08	2,500	2,528	2,498	2,518	+0.72%	5,100	51億3168万	-12.11%
10/07	2,508	2,508	2,475	2,500	-0.56%	12,100	50億9500万	-13.28%

4491 コンピューターマネージメント

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート