- 1721
- 2026/09/30
- 時価
- 6454億円
- PER 予
- 16.64倍
- 2010年以降
- 7.95-23.2倍
（2010-2026年） - PBR
- 1.59倍
- 2010年以降
- 0.56-1.68倍
（2010-2026年） - 配当 予
- 2.47%
- ROE 予
- 9.56%
- ROA 予
- 6.86%
- 資料
- Link
- CSV,JSON
コムシス HD（1721）の株価チャート
株価
9/30
- 前日 (9/29)
- 5,412
- 始値
- 5,444
- 高値
- 5,501
- 安値
- 5,414
- 終値 +1.07%
- 5,470
- 出来高 +19.59%
- 586,000
乖離率
- 株価（5日）
移動平均値 - -0.85%
5,517 - 株価（25日）
移動平均値 - -0.02%
5,471 - 出来高（5日）
移動平均値 - +6.42%
550,640
2026/05/07～2026/09/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/30 | 5,444 | 5,501 | 5,414 | 5,470 | +1.07% | 586,000 | - | -0.02% | - | - |
| 09/29 | 5,418 | 5,455 | 5,370 | 5,412 | -1.87% | 490,000 | - | -0.92% | - | - |
| 09/28 | 5,601 | 5,630 | 5,498 | 5,515 | -1.39% | 572,500 | - | +1.08% | - | - |
| 09/25 | 5,612 | 5,644 | 5,582 | 5,593 | 0% | 434,800 | - | +2.76% | - | - |
| 09/24 | 5,768 | 5,768 | 5,593 | 5,593 | -4.69% | 669,900 | - | +2.96% | - | - |
| 09/18 | 5,630 | 5,868 | 5,576 | 5,868 | +3.9% | 2,288,200 | - | +8.17% | - | - |
| 09/17 | 5,547 | 5,648 | 5,526 | 5,648 | +2.82% | 559,000 | - | +4.55% | - | - |
| 09/16 | 5,470 | 5,505 | 5,450 | 5,493 | +1.97% | 265,100 | - | +1.93% | - | - |
| 09/15 | 5,460 | 5,480 | 5,371 | 5,387 | -0.99% | 304,800 | - | +0.11% | - | - |
| 09/14 | 5,438 | 5,484 | 5,372 | 5,441 | +1.28% | 340,300 | - | +1.21% | - | - |
| 09/11 | 5,267 | 5,404 | 5,257 | 5,372 | +0.28% | 669,200 | - | +0.06% | - | - |
| 09/10 | 5,367 | 5,463 | 5,324 | 5,357 | -2.01% | 644,400 | - | -0.15% | - | - |
| 09/09 | 5,366 | 5,468 | 5,361 | 5,467 | +0.15% | 531,000 | - | +1.98% | - | - |
| 09/08 | 5,394 | 5,498 | 5,379 | 5,459 | +0.74% | 335,800 | - | +1.98% | - | - |
| 09/07 | 5,436 | 5,464 | 5,413 | 5,419 | +0.33% | 346,800 | - | +1.44% | - | - |
| 09/04 | 5,417 | 5,440 | 5,356 | 5,401 | -0.72% | 326,600 | - | +1.22% | - | - |
| 09/03 | 5,400 | 5,450 | 5,357 | 5,440 | +0.44% | 330,600 | - | +2.06% | - | - |
| 09/02 | 5,450 | 5,530 | 5,416 | 5,416 | -2.41% | 426,800 | - | +1.75% | - | - |
| 09/01 | 5,463 | 5,550 | 5,448 | 5,550 | +1.59% | 321,500 | - | +4.38% | - | - |
| 08/31 | 5,378 | 5,463 | 5,374 | 5,463 | +0.55% | 340,500 | - | +2.9% | - | - |
| 08/28 | 5,336 | 5,433 | 5,330 | 5,433 | +0.02% | 359,900 | - | +2.49% | - | - |
| 08/27 | 5,450 | 5,455 | 5,399 | 5,432 | +0.17% | 330,500 | - | +2.66% | - | - |
| 08/26 | 5,400 | 5,451 | 5,395 | 5,423 | +1.27% | 326,700 | - | +2.65% | - | - |
| 08/25 | 5,404 | 5,431 | 5,325 | 5,355 | -0.13% | 301,400 | - | +1.54% | - | - |
| 08/24 | 5,257 | 5,365 | 5,243 | 5,362 | +2% | 417,700 | - | +1.82% | - | - |
| 08/21 | 5,200 | 5,265 | 5,200 | 5,257 | 0% | 320,300 | - | -0.11% | - | - |
| 08/20 | 5,276 | 5,282 | 5,196 | 5,257 | +1.25% | 406,300 | - | -0.17% | - | - |
| 08/19 | 5,307 | 5,307 | 5,177 | 5,192 | -2.35% | 474,500 | - | -1.41% | - | - |
| 08/18 | 5,386 | 5,409 | 5,279 | 5,317 | -1.85% | 355,200 | - | +0.99% | - | - |
| 08/17 | 5,395 | 5,466 | 5,351 | 5,417 | +2.15% | 424,000 | - | +2.89% | - | - |
| 08/14 | 5,330 | 5,371 | 5,300 | 5,303 | -0.06% | 562,900 | - | +0.78% | - | - |
| 08/13 | 5,296 | 5,358 | 5,277 | 5,306 | 0% | 450,000 | - | +0.8% | - | - |
| 08/12 | 5,270 | 5,306 | 5,220 | 5,306 | +0.78% | 476,600 | - | +0.68% | - | - |
| 08/10 | 5,213 | 5,283 | 5,151 | 5,265 | +0.36% | 658,900 | - | -0.27% | - | - |
| 08/07 | 5,298 | 5,468 | 5,170 | 5,246 | -0.79% | 878,000 | - | -0.76% | - | - |
| 08/06 | 5,288 | 5,323 | 5,251 | 5,288 | +0.57% | 377,500 | - | -0.17% | - | - |
| 08/05 | 5,251 | 5,283 | 5,215 | 5,258 | +0.19% | 493,800 | - | -0.85% | - | - |
| 08/04 | 5,193 | 5,248 | 5,157 | 5,248 | +0.92% | 406,600 | - | -1.17% | - | - |
| 08/03 | 5,366 | 5,368 | 5,101 | 5,200 | -1.25% | 603,800 | - | -2.22% | - | - |
| 07/31 | 5,278 | 5,304 | 5,203 | 5,266 | +0.3% | 440,100 | - | -1.13% | - | - |
| 07/30 | 5,240 | 5,296 | 5,218 | 5,250 | -0.13% | 396,900 | - | -1.5% | - | - |
| 07/29 | 5,400 | 5,408 | 5,182 | 5,257 | -0.25% | 711,000 | - | -1.5% | - | - |
| 07/28 | 5,376 | 5,397 | 5,236 | 5,270 | -1.44% | 536,300 | - | -1.37% | - | - |
| 07/27 | 5,280 | 5,373 | 5,270 | 5,347 | +1.48% | 634,500 | - | -0.11% | - | - |
| 07/24 | 5,190 | 5,292 | 5,166 | 5,269 | +1.46% | 532,600 | - | -1.62% | - | - |
| 07/23 | 5,190 | 5,229 | 5,166 | 5,193 | -0.69% | 366,600 | - | -3.15% | - | - |
| 07/22 | 5,166 | 5,274 | 5,154 | 5,229 | +0.62% | 342,700 | - | -2.64% | - | - |
| 07/21 | 5,160 | 5,319 | 5,144 | 5,197 | +0.72% | 431,600 | - | -3.33% | - | - |
| 07/17 | 5,274 | 5,300 | 5,083 | 5,160 | -2.16% | 573,600 | - | -4.12% | - | - |
| 07/16 | 5,288 | 5,430 | 5,261 | 5,274 | -1.05% | 456,700 | - | -2.12% | - | - |
| 07/15 | 5,348 | 5,373 | 5,254 | 5,330 | +1.12% | 553,400 | - | -1.13% | - | - |
| 07/14 | 5,178 | 5,312 | 5,155 | 5,271 | +2.27% | 673,300 | - | -2.28% | - | - |
| 07/13 | 5,350 | 5,366 | 5,125 | 5,154 | -3.34% | 559,600 | - | -4.57% | - | - |
| 07/10 | 5,399 | 5,399 | 5,318 | 5,332 | -0.11% | 661,900 | - | -1.46% | - | - |
| 07/09 | 5,338 | 5,366 | 5,310 | 5,338 | -0.22% | 619,400 | - | -1.42% | - | - |
| 07/08 | 5,414 | 5,448 | 5,338 | 5,350 | -1.74% | 590,000 | - | -1.24% | - | - |
| 07/07 | 5,539 | 5,542 | 5,430 | 5,445 | -1.57% | 480,400 | - | +0.44% | - | - |
| 07/06 | 5,482 | 5,549 | 5,462 | 5,532 | +1.49% | 412,800 | - | +2.12% | - | - |
| 07/03 | 5,600 | 5,625 | 5,436 | 5,451 | -1.38% | 509,700 | - | +0.74% | - | - |
| 07/02 | 5,444 | 5,596 | 5,404 | 5,527 | +1.96% | 668,000 | - | +2.16% | - | - |
| 07/01 | 5,466 | 5,496 | 5,363 | 5,421 | -0.55% | 529,400 | - | +0.31% | - | - |
| 06/30 | 5,490 | 5,492 | 5,350 | 5,451 | +0.13% | 490,900 | - | +0.91% | - | - |
| 06/29 | 5,410 | 5,484 | 5,405 | 5,444 | +0.8% | 407,100 | - | +0.87% | - | - |
| 06/26 | 5,350 | 5,423 | 5,320 | 5,401 | +0.95% | 393,300 | - | +0.19% | - | - |
| 06/25 | 5,465 | 5,491 | 5,340 | 5,350 | -1.53% | 439,800 | - | -0.67% | - | - |
| 06/24 | 5,395 | 5,447 | 5,352 | 5,433 | +0.7% | 348,800 | - | +0.99% | - | - |
| 06/23 | 5,506 | 5,571 | 5,395 | 5,395 | -2.28% | 506,800 | - | +0.32% | - | - |
| 06/22 | 5,421 | 5,528 | 5,385 | 5,521 | +1.84% | 312,300 | - | +2.62% | - | - |
| 06/19 | 5,443 | 5,545 | 5,410 | 5,421 | -0.39% | 699,200 | - | +0.78% | - | - |
| 06/18 | 5,454 | 5,482 | 5,408 | 5,442 | +0.57% | 312,400 | - | +0.98% | - | - |
| 06/17 | 5,383 | 5,447 | 5,368 | 5,411 | +1.14% | 402,700 | - | +0.13% | - | - |
| 06/16 | 5,350 | 5,371 | 5,314 | 5,350 | 0% | 362,300 | - | -1.18% | - | - |
| 06/15 | 5,370 | 5,459 | 5,335 | 5,350 | +0.81% | 529,900 | - | -1.24% | - | - |
| 06/12 | 5,459 | 5,462 | 5,307 | 5,307 | -0.97% | 702,800 | - | -2.43% | - | - |
| 06/11 | 5,363 | 5,400 | 5,277 | 5,359 | -0.83% | 483,800 | - | -1.83% | - | - |
| 06/10 | 5,350 | 5,432 | 5,341 | 5,404 | -0.73% | 559,100 | - | -1.31% | - | - |
| 06/09 | 5,394 | 5,506 | 5,380 | 5,444 | +0.93% | 480,500 | - | -0.77% | - | - |
| 06/08 | 5,499 | 5,500 | 5,318 | 5,394 | -0.94% | 466,400 | - | -1.84% | - | - |
| 06/05 | 5,452 | 5,482 | 5,410 | 5,445 | +1.43% | 321,600 | - | -1.22% | - | - |
| 06/04 | 5,465 | 5,525 | 5,368 | 5,368 | -1.7% | 386,900 | - | -2.74% | - | - |
| 06/03 | 5,348 | 5,461 | 5,340 | 5,461 | +2.3% | 405,400 | - | -1.18% | - | - |
| 06/02 | 5,315 | 5,338 | 5,205 | 5,338 | -0.78% | 532,100 | - | -3.47% | - | - |
| 06/01 | 5,426 | 5,426 | 5,319 | 5,380 | -0.9% | 574,500 | - | -2.85% | - | - |
| 05/29 | 5,350 | 5,471 | 5,348 | 5,429 | +0.69% | 617,500 | - | -2.09% | - | - |
| 05/28 | 5,400 | 5,438 | 5,346 | 5,392 | +0.79% | 503,600 | - | -2.79% | - | - |
| 05/27 | 5,399 | 5,405 | 5,325 | 5,350 | +0.47% | 586,500 | - | -3.57% | - | - |
| 05/26 | 5,324 | 5,410 | 5,277 | 5,325 | +0.51% | 540,000 | - | -3.95% | - | - |
| 05/25 | 5,275 | 5,365 | 5,249 | 5,298 | +0.49% | 573,200 | - | -4.32% | - | - |
| 05/22 | 5,173 | 5,281 | 5,142 | 5,272 | +1.03% | 582,700 | - | -4.72% | - | - |
| 05/21 | 5,370 | 5,388 | 5,201 | 5,218 | -2.83% | 774,100 | - | -5.62% | - | - |
| 05/20 | 5,400 | 5,427 | 5,256 | 5,370 | -1.41% | 817,500 | - | -2.89% | - | - |
| 05/19 | 5,517 | 5,575 | 5,385 | 5,447 | -0.89% | 732,000 | - | -1.5% | - | - |
| 05/18 | 5,635 | 5,635 | 5,490 | 5,496 | -3.26% | 734,400 | - | -0.51% | - | - |
| 05/15 | 5,773 | 5,843 | 5,633 | 5,681 | -2.2% | 827,100 | - | +3.1% | - | - |
| 05/14 | 5,600 | 5,943 | 5,544 | 5,809 | +2.36% | 957,700 | - | +5.85% | - | - |
| 05/13 | 5,483 | 5,858 | 5,432 | 5,675 | +5.07% | 1,224,100 | - | +3.92% | - | - |
| 05/12 | 5,902 | 6,211 | 5,201 | 5,401 | -8.5% | 1,168,100 | - | -0.64% | - | - |
| 05/11 | 5,828 | 6,008 | 5,825 | 5,903 | +1.32% | 653,800 | - | +8.81% | - | - |
| 05/08 | 5,765 | 5,826 | 5,636 | 5,826 | +0.81% | 726,900 | - | +8.13% | - | - |
| 05/07 | 5,705 | 5,795 | 5,692 | 5,779 | +2.08% | 644,400 | - | +7.9% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,506 7/3 | 766 1/16 | 6,841,000 8/9 | - | - | +9.57% 4/8 | -24.66% 11/13 |
| 2009年 3月期 | 1,047 8/11 | 521 10/28 10/27 | 5,757,000 6/13 | - | - | +25.97% 11/14 | -31.32% 10/27 |
| 2010年 3月期 | 1,128 8/5 | 758 4/28 | 3,774,100 3/12 | - | - | +15.05% 5/29 | -10.73% 2/12 |
| 2011年 3月期 | 960 4/12 | 614 3/16 | 4,634,200 6/11 | 1401億3792万 | 896億2987万 | +7.66% 6/21 | -21.67% 3/15 |
| 2012年 3月期 | 940 3/15 | 667 8/9 | 3,651,800 12/9 | 1372億1838万 | 973億6665万 | +7.32% 12/7 | -9.78% 8/9 |
| 2013年 3月期 | 1,248 2/25 | 755 5/10 | 4,233,200 3/8 | 1821億7929万 | 1102億1263万 | +12.16% 12/19 | -12.86% 11/12 |
| 2014年 3月期 | 1,758 3/11 | 1,082 4/4 | 3,317,300 8/14 | 2566億2912万 | 1579億4711万 | +17.06% 5/9 | -11.07% 6/13 |
| 2015年 3月期 | 2,050 11/6 8/27 | 1,381 3/13 | 3,725,600 3/13 | 2992億5466万 | 2015億9546万 | +10.9% 11/4 | -10.57% 10/17 |
| 2016年 3月期 | 1,918 6/10 | 1,372 9/24 | 2,192,900 12/11 | 2799億8558万 | 2002億8165万 | +9.67% 10/21 | -17.6% 8/25 |
| 2017年 3月期 | 2,198 1/4 | 1,514 6/24 | 2,004,800 8/5 | 3099億1800万 | 2134億7400万 | +13.23% 5/12 | -13.09% 6/24 |
| 2018年 3月期 | 3,360 1/4 12/19 | 1,957 4/19 | 1,883,300 9/8 | 4737億6000万 | 2759億3700万 | +10.74% 5/22 | -13.6% 2/9 |
| 2019年 3月期 | 3,405 10/2 | 2,455 12/25 | 1,554,300 11/7 | 4801億500万 | 3461億5500万 | +10.16% 9/25 | -10.08% 12/25 |
| 2020年 3月期 | 3,315 11/22 | 2,131 3/23 | 1,990,700 3/13 | 4674億1500万 | 3004億7100万 | +11.6% 4/17 | -17.34% 3/18 |
| 2021年 3月期 | 3,515 3/19 | 2,376 4/2 | 1,382,700 9/11 | 4956億1500万 | 3350億1600万 | +12.68% 11/12 | -7.33% 9/7 |
| 2022年 3月期 | 3,590 5/10 | 2,454 12/1 | 1,471,300 2/10 | 5061億9000万 | 3460億1400万 | +4.19% 1/25 | -10.42% 11/30 |
| 2023年 3月期 | 2,724 5/6 | 2,277 1/4 | 1,277,100 5/13 | 3840億8400万 | 3210億5700万 | +6.49% 2/13 | -7.55% 5/18 |
| 2024年 3月期 | 3,674 3/22 | 2,434 4/7 | 1,394,100 11/10 | 4886億4200万 | 3431億9400万 | +10.3% 8/10 8/8 | -6.33% 10/4 |
| 2025年 3月期 | 3,796 4/30 | 2,596 8/5 | 1,334,500 10/30 | 5048億6800万 | 3452億6800万 | +4.85% 11/22 | -16.58% 8/5 |
| 2026年 3月期 | 5,798 2/27 | 2,850 4/7 | 1,772,100 9/19 | 7711億3400万 | 3790億5000万 | +10.59% 2/27 | -8.85% 3/23 |
| 最新 | 5,470 2026/9/30 | 586,000 | 6454億6000万 | -0.02% 5,471 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/09/30 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
504円（2003/11/21） - 985%（10.85倍）
5,470円（9/30）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
