コモ（2224）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,490
- 始値
- 3,500
- 高値
- 3,500
- 安値
- 3,485
- 終値 +0.14%
- 3,495
- 出来高 ±0%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.14%
3,500 - 株価（25日）
移動平均値 - -1.74%
3,557 - 出来高（5日）
移動平均値 - -43.04%
1,580
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,500 | 3,500 | 3,485 | 3,495 | +0.14% | 900 | 126億8685万 | -1.74% | 59.24 | 5.67 |
| 05/28 | 3,490 | 3,500 | 3,485 | 3,490 | -0.14% | 900 | 126億6870万 | -2.02% | 59.15 | 5.66 |
| 05/27 | 3,510 | 3,510 | 3,495 | 3,495 | -0.43% | 1,100 | 126億8685万 | -2.02% | 59.24 | 5.67 |
| 05/26 | 3,495 | 3,510 | 3,490 | 3,510 | 0% | 2,000 | 127億4130万 | -1.74% | 59.49 | 5.7 |
| 05/25 | 3,510 | 3,510 | 3,495 | 3,510 | +0.14% | 3,000 | 127億4130万 | -1.85% | 59.49 | 5.7 |
| 05/22 | 3,515 | 3,515 | 3,505 | 3,505 | -0.28% | 1,300 | 127億2315万 | -2.12% | 59.41 | 5.69 |
| 05/21 | 3,500 | 3,515 | 3,500 | 3,515 | +0.43% | 900 | 127億5945万 | -1.98% | 59.58 | 5.7 |
| 05/20 | 3,515 | 3,530 | 3,500 | 3,500 | -0.57% | 1,400 | 127億500万 | -2.53% | 59.32 | 5.68 |
| 05/19 | 3,550 | 3,550 | 3,520 | 3,520 | -0.42% | 1,200 | 127億7760万 | -2.14% | 59.66 | 5.71 |
| 05/18 | 3,545 | 3,550 | 3,530 | 3,535 | +0.14% | 700 | 128億3205万 | -1.86% | 59.91 | 5.74 |
| 05/15 | 3,580 | 3,580 | 3,505 | 3,530 | -1.4% | 7,200 | 128億1390万 | -2.11% | 59.83 | 5.73 |
| 05/14 | 3,575 | 3,580 | 3,575 | 3,580 | 0% | 800 | 129億9540万 | -0.8% | 60.68 | 5.81 |
| 05/13 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 600 | 129億9540万 | -0.83% | 60.68 | 5.81 |
| 05/12 | 3,580 | 3,590 | 3,580 | 3,580 | 0% | 800 | 129億9540万 | -0.86% | 60.68 | 5.81 |
| 05/11 | 3,585 | 3,595 | 3,580 | 3,580 | 0% | 1,500 | 129億9540万 | -0.86% | 60.68 | 5.81 |
| 05/08 | 3,610 | 3,610 | 3,580 | 3,580 | -1.1% | 600 | 129億9540万 | -0.86% | 60.68 | 5.81 |
| 05/07 | 3,580 | 3,635 | 3,580 | 3,620 | +1.12% | 1,900 | 131億4060万 | +0.22% | 61.35 | 5.87 |
| 05/01 | 3,580 | 3,580 | 3,580 | 3,580 | -0.56% | 1,500 | 129億9540万 | -1.05% | 60.68 | 5.81 |
| 04/30 | 3,595 | 3,600 | 3,585 | 3,600 | +0.14% | 1,100 | 130億6800万 | -0.63% | 61.02 | 5.84 |
| 04/28 | 3,585 | 3,600 | 3,585 | 3,595 | +0.28% | 1,000 | 130億4985万 | -0.91% | 60.93 | 5.83 |
| 04/27 | 3,605 | 3,605 | 3,585 | 3,585 | -0.55% | 3,200 | 130億1355万 | -1.29% | 60.76 | 5.82 |
| 04/24 | 3,610 | 3,610 | 3,600 | 3,605 | 0% | 500 | 130億8615万 | -0.93% | 61.1 | 5.85 |
| 04/23 | 3,605 | 3,610 | 3,605 | 3,605 | -0.14% | 500 | 130億8615万 | -1.07% | 61.1 | 5.85 |
| 04/22 | 3,630 | 3,630 | 3,605 | 3,610 | -0.55% | 900 | 131億430万 | -1.15% | 61.19 | 5.86 |
| 04/21 | 3,620 | 3,630 | 3,610 | 3,630 | +0.69% | 500 | 131億7690万 | -0.74% | 61.52 | 5.89 |
| 04/20 | 3,625 | 3,630 | 3,605 | 3,605 | -0.55% | 3,800 | 130億8615万 | -1.58% | 61.1 | 5.85 |
| 04/17 | 3,615 | 3,630 | 3,610 | 3,625 | +0.14% | 1,900 | 131億5875万 | -1.25% | 61.44 | 5.88 |
| 04/16 | 3,615 | 3,620 | 3,615 | 3,620 | +0.14% | 900 | 131億4060万 | -1.55% | 61.35 | 5.87 |
| 04/15 | 3,615 | 3,635 | 3,615 | 3,615 | 0% | 1,400 | 131億2245万 | -1.93% | 61.27 | 5.87 |
| 04/14 | 3,630 | 3,635 | 3,615 | 3,615 | -0.55% | 1,500 | 131億2245万 | -2.19% | 61.27 | 5.87 |
| 04/13 | 3,635 | 3,650 | 3,630 | 3,635 | 0% | 2,300 | 131億9505万 | -1.89% | 61.61 | 5.9 |
| 04/10 | 3,665 | 3,665 | 3,635 | 3,635 | -0.55% | 2,300 | 131億9505万 | -2.15% | 61.61 | 5.9 |
| 04/09 | 3,650 | 3,670 | 3,650 | 3,655 | +0.27% | 600 | 132億6765万 | -1.91% | 61.95 | 5.93 |
| 04/08 | 3,620 | 3,645 | 3,620 | 3,645 | +0.14% | 1,400 | 132億3135万 | -2.41% | 61.78 | 5.91 |
| 04/07 | 3,605 | 3,645 | 3,605 | 3,640 | +0.83% | 4,000 | 132億1320万 | -2.8% | 61.69 | 5.91 |
| 04/06 | 3,605 | 3,620 | 3,580 | 3,610 | +0.14% | 3,000 | 131億430万 | -3.94% | 61.19 | 5.86 |
| 04/03 | 3,600 | 3,605 | 3,595 | 3,605 | +0.28% | 1,000 | 130億8615万 | -4.48% | 61.1 | 5.85 |
| 04/02 | 3,580 | 3,600 | 3,570 | 3,595 | +0.42% | 2,700 | 130億4985万 | -5.15% | 60.93 | 5.83 |
| 04/01 | 3,595 | 3,620 | 3,545 | 3,580 | -0.28% | 7,800 | 129億9540万 | -5.89% | 60.68 | 5.81 |
| 03/31 | 3,595 | 3,610 | 3,585 | 3,590 | 0% | 4,600 | 130億3170万 | -5.92% | 164.13 | 5.83 |
| 03/30 | 3,555 | 3,670 | 3,520 | 3,590 | -4.77% | 16,300 | 130億3170万 | -6.22% | 164.13 | 5.83 |
| 03/27 | 3,715 | 3,790 | 3,705 | 3,770 | +1.75% | 13,600 | 136億8510万 | -1.82% | 172.35 | 6.12 |
| 03/26 | 3,730 | 3,740 | 3,680 | 3,705 | -0.67% | 10,100 | 134億4915万 | -3.62% | 169.38 | 6.01 |
| 03/25 | 3,705 | 3,755 | 3,705 | 3,730 | +0.54% | 8,500 | 135億3990万 | -3.12% | 170.53 | 6.05 |
| 03/24 | 3,745 | 3,775 | 3,710 | 3,710 | -0.8% | 6,300 | 134億6730万 | -3.74% | 169.61 | 6.02 |
| 03/23 | 3,780 | 3,800 | 3,720 | 3,740 | -0.13% | 8,000 | 135億7620万 | -3.06% | 170.98 | 6.07 |
| 03/19 | 3,805 | 3,805 | 3,740 | 3,745 | -1.58% | 3,900 | 135億9435万 | -2.93% | 171.21 | 6.08 |
| 03/18 | 3,735 | 3,805 | 3,735 | 3,805 | +1.87% | 4,100 | 138億1215万 | -1.3% | 173.95 | 6.17 |
| 03/17 | 3,780 | 3,780 | 3,720 | 3,735 | -1.19% | 4,400 | 135億5805万 | -2.99% | 170.75 | 6.06 |
| 03/16 | 3,795 | 3,795 | 3,745 | 3,780 | -0.53% | 2,500 | 137億2140万 | -1.72% | 172.81 | 6.13 |
| 03/13 | 3,770 | 3,800 | 3,730 | 3,800 | +0.8% | 5,500 | 137億9400万 | -1.07% | 173.73 | 6.17 |
| 03/12 | 3,835 | 3,835 | 3,765 | 3,770 | -1.82% | 8,900 | 136億8510万 | -1.67% | 172.35 | 6.12 |
| 03/11 | 3,880 | 3,885 | 3,840 | 3,840 | -0.78% | 4,800 | 139億3920万 | +0.26% | 175.55 | 6.23 |
| 03/10 | 3,865 | 3,890 | 3,815 | 3,870 | +0.65% | 5,400 | 140億4810万 | +1.2% | 176.93 | 6.28 |
| 03/09 | 3,820 | 3,850 | 3,805 | 3,845 | -0.9% | 5,700 | 139億5735万 | +0.79% | 175.78 | 6.24 |
| 03/06 | 3,910 | 3,910 | 3,875 | 3,880 | -0.77% | 2,900 | 140億8440万 | +1.97% | 177.38 | 6.3 |
| 03/05 | 3,905 | 3,970 | 3,905 | 3,910 | +0.9% | 4,200 | 141億9330万 | +3.11% | 178.75 | 6.34 |
| 03/04 | 3,875 | 3,955 | 3,750 | 3,875 | -0.9% | 14,700 | 140億6625万 | +2.57% | 177.15 | 6.29 |
| 03/03 | 3,980 | 3,990 | 3,900 | 3,910 | -1.26% | 5,900 | 141億9330万 | +3.88% | 178.75 | 6.34 |
| 03/02 | 3,995 | 3,995 | 3,900 | 3,960 | -1% | 7,400 | 143億7480万 | +5.63% | 181.04 | 6.43 |
| 02/27 | 4,000 | 4,030 | 3,985 | 4,000 | -0.12% | 5,200 | 145億2000万 | +7.15% | 182.87 | 6.49 |
| 02/26 | 3,990 | 4,035 | 3,930 | 4,005 | +1.39% | 8,600 | 145億3815万 | +7.86% | 183.1 | 6.5 |
| 02/25 | 3,910 | 3,955 | 3,890 | 3,950 | +1.41% | 8,300 | 143億3850万 | +6.93% | 180.58 | 6.41 |
| 02/24 | 3,870 | 3,900 | 3,850 | 3,895 | +0.39% | 3,200 | 141億3885万 | +5.96% | 178.07 | 6.32 |
| 02/20 | 3,860 | 3,895 | 3,840 | 3,880 | -0.51% | 3,100 | 140億8440万 | +5.98% | 177.38 | 6.3 |
| 02/19 | 3,865 | 3,900 | 3,800 | 3,900 | +1.04% | 7,600 | 141億5700万 | +6.91% | 178.3 | 6.33 |
| 02/18 | 3,850 | 3,905 | 3,825 | 3,860 | +0.26% | 9,800 | 140億1180万 | +6.22% | 176.47 | 6.26 |
| 02/17 | 3,845 | 3,850 | 3,800 | 3,850 | +0.13% | 5,500 | 139億7550万 | +6.32% | 176.01 | 6.25 |
| 02/16 | 3,805 | 3,845 | 3,770 | 3,845 | +0.92% | 5,900 | 139億5735万 | +6.57% | 175.78 | 6.24 |
| 02/13 | 3,735 | 3,810 | 3,710 | 3,810 | +2.01% | 8,000 | 138億3030万 | +6.01% | 174.18 | 6.18 |
| 02/12 | 3,695 | 3,735 | 3,680 | 3,735 | +1.77% | 8,500 | 135億5805万 | +4.36% | 170.75 | 6.06 |
| 02/10 | 3,660 | 3,675 | 3,660 | 3,670 | +0.14% | 2,500 | 133億2210万 | +2.89% | 167.78 | 5.96 |
| 02/09 | 3,660 | 3,665 | 3,645 | 3,665 | +0.41% | 1,800 | 133億395万 | +3.04% | 167.55 | 5.95 |
| 02/06 | 3,620 | 3,650 | 3,620 | 3,650 | +0.27% | 2,300 | 132億4950万 | +2.9% | 166.87 | 5.92 |
| 02/05 | 3,645 | 3,685 | 3,625 | 3,640 | -0.14% | 3,800 | 132億1320万 | +2.91% | 166.41 | 5.91 |
| 02/04 | 3,655 | 3,680 | 3,615 | 3,645 | -0.41% | 4,300 | 132億3135万 | +3.32% | 166.64 | 5.91 |
| 02/03 | 3,695 | 3,695 | 3,590 | 3,660 | -0.95% | 8,000 | 132億8580万 | +4.04% | 167.33 | 5.94 |
| 02/02 | 3,675 | 3,700 | 3,660 | 3,695 | +1.79% | 5,300 | 134億1285万 | +5.33% | 168.93 | 6 |
| 01/30 | 3,640 | 3,660 | 3,600 | 3,630 | +0.83% | 9,000 | 131億7690万 | +3.8% | 165.95 | 5.89 |
| 01/29 | 3,570 | 3,600 | 3,560 | 3,600 | +0.84% | 5,000 | 130億6800万 | +3.24% | 164.58 | 5.84 |
| 01/28 | 3,555 | 3,575 | 3,530 | 3,570 | +0.85% | 3,400 | 129億5910万 | +2.65% | 163.21 | 5.79 |
| 01/27 | 3,530 | 3,570 | 3,530 | 3,540 | +0.43% | 3,500 | 128億5020万 | +2.02% | 161.84 | 5.74 |
| 01/26 | 3,545 | 3,545 | 3,510 | 3,525 | -0.7% | 2,600 | 127億9575万 | +1.76% | 161.15 | 5.72 |
| 01/23 | 3,555 | 3,565 | 3,520 | 3,550 | 0% | 3,200 | 128億8650万 | +2.69% | 162.3 | 5.76 |
| 01/22 | 3,545 | 3,560 | 3,520 | 3,550 | +1% | 1,800 | 128億8650万 | +2.9% | 162.3 | 5.76 |
| 01/21 | 3,510 | 3,525 | 3,500 | 3,515 | +0.14% | 1,700 | 127億5945万 | +2.12% | 160.7 | 5.7 |
| 01/20 | 3,510 | 3,525 | 3,500 | 3,510 | -0.14% | 1,500 | 127億4130万 | +2.15% | 160.47 | 5.7 |
| 01/19 | 3,530 | 3,530 | 3,490 | 3,515 | -0.28% | 1,800 | 127億5945万 | +2.48% | 160.7 | 5.7 |
| 01/16 | 3,550 | 3,555 | 3,520 | 3,525 | -0.84% | 3,400 | 127億9575万 | +2.95% | 161.15 | 5.72 |
| 01/15 | 3,545 | 3,570 | 3,520 | 3,555 | +0.71% | 3,200 | 129億465万 | +4.04% | 162.53 | 5.77 |
| 01/14 | 3,530 | 3,545 | 3,500 | 3,530 | -0.28% | 4,900 | 128億1390万 | +3.58% | 161.38 | 5.73 |
| 01/13 | 3,525 | 3,550 | 3,525 | 3,540 | +0.43% | 3,100 | 128億5020万 | +4.09% | 161.84 | 5.74 |
| 01/09 | 3,490 | 3,535 | 3,490 | 3,525 | +1% | 5,400 | 127億9575万 | +3.89% | 161.15 | 5.72 |
| 01/08 | 3,465 | 3,495 | 3,455 | 3,490 | +1.01% | 4,000 | 126億6870万 | +3.07% | 159.55 | 5.66 |
| 01/07 | 3,435 | 3,455 | 3,430 | 3,455 | +0.73% | 3,300 | 125億4165万 | +2.25% | 157.95 | 5.61 |
| 01/06 | 3,410 | 3,440 | 3,410 | 3,430 | +0.73% | 2,200 | 124億5090万 | +1.66% | 156.81 | 5.57 |
| 01/05 | 3,405 | 3,410 | 3,390 | 3,405 | -0.29% | 6,500 | 123億6015万 | +1.04% | 155.67 | 5.53 |
| 2025 | ||||||||||
| 12/30 | 3,430 | 3,435 | 3,395 | 3,415 | 0% | 1,300 | 123億9645万 | +1.46% | 156.12 | 5.55 |
| 12/29 | 3,380 | 3,430 | 3,360 | 3,415 | +0.44% | 3,400 | 123億9645万 | +1.58% | 156.12 | 5.55 |
| 12/26 | 3,400 | 3,400 | 3,375 | 3,400 | 0% | 2,100 | 123億4200万 | +1.28% | 155.44 | 5.52 |
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 | 1,637 3/18 | 1,490 3/26 | 9,100 9/19 | - | - | +1.79% 2/26 | -4.43% 3/26 |
| 2009年 3月期 | 1,600 9/16 9/11 他3件 | 1,470 10/30 | 6,900 10/8 | - | - | +2.4% 11/27 | -5.05% 10/8 |
| 2010年 3月期 | 1,612 9/18 9/17 | 1,502 4/2 4/1 | 6,000 3/26 | - | - | +1.73% 6/25 | -2.24% 10/5 |
| 2011年 3月期 | 1,598 8/4 | 1,352 3/15 12/8 | 10,600 12/24 | 58億74万 | 49億776万 | +4.96% 1/24 | -7.04% 10/15 |
| 2012年 3月期 | 1,595 3/23 3/22 | 1,421 4/8 | 6,900 3/28 | 57億8985万 | 51億5823万 | +2.78% 3/8 | -3.4% 10/3 |
| 2013年 3月期 | 1,702 3/26 | 1,500 5/14 | 9,300 3/27 | 61億7826万 | 54億4500万 | +3.85% 3/21 | -3.61% 9/27 |
| 2014年 3月期 | 1,850 3/26 | 1,616 6/10 | 17,600 9/17 | 67億1550万 | 58億6608万 | +2.96% 2/6 | -3.4% 3/27 |
| 2015年 3月期 | 2,378 3/16 | 1,750 4/11 4/1 | 17,400 9/25 | 86億3214万 | 63億5250万 | +6.88% 1/30 | -4.09% 10/23 |
| 2016年 3月期 | 2,390 8/20 | 2,102 7/9 | 13,400 8/25 | 86億7570万 | 76億3026万 | +2.75% 3/16 | -4.26% 8/24 |
| 2017年 3月期 | 2,652 2/28 | 2,250 6/27 4/12 | 25,900 3/29 | 96億2676万 | 81億6750万 | +6.14% 2/28 | -8.37% 4/12 |
| 2018年 3月期 | 2,750 2/1 | 2,312 4/13 | 20,400 3/28 | 99億8250万 | 83億9256万 | +4.29% 1/30 | -9.19% 3/28 |
| 2019年 3月期 | 2,607 11/13 | 2,200 12/25 | 16,200 3/26 | 94億6341万 | 79億8600万 | +5.13% 3/6 | -9.24% 12/25 |
| 2020年 3月期 | 2,618 1/24 | 2,290 8/16 8/13 他9件 | 14,000 3/27 | 95億334万 | 83億1270万 | +3.45% 1/24 | -9.54% 2/28 |
| 2021年 3月期 | 2,794 3/29 | 2,330 4/6 | 28,200 3/30 | 101億4222万 | 84億5790万 | +2.89% 3/3 | -5.48% 4/7 |
| 2022年 3月期 | 2,767 3/1 2/18 | 2,537 4/8 4/7 | 11,000 3/30 | 100億4421万 | 92億931万 | +2.66% 1/5 | -4.5% 3/30 |
| 2023年 3月期 | 2,780 3/29 3/10 他3件 | 2,614 4/4 | 15,300 3/30 | 100億9140万 | 94億8882万 | +1.39% 7/22 | -2.39% 3/31 |
| 2024年 3月期 | 3,195 3/27 | 2,698 4/3 | 26,300 3/28 | 115億9785万 | 97億9374万 | +5.03% 3/27 | -5.05% 4/4 |
| 2025年 3月期 | 3,400 3/25 | 2,800 8/5 | 19,200 3/28 | 123億4200万 | 101億6400万 | +3.77% 1/9 | -7.48% 4/7 |
| 2026年 3月期 | 4,035 2/26 | 3,000 4/7 | 16,300 3/30 | 146億4705万 | 108億9000万 | +7.85% 2/26 | -6.22% 3/30 |
| 最新 | 3,495 2026/5/29 | 900 | 126億8685万 | -1.74% 3,557 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/26
- 228%（3.28倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/29 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
350円（1997/12/04） - 897%（9.97倍）
3,495円（5/29）
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。
