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
04/23	2,851	2,870	2,851	2,866	+0.53%	600	104億358万	-1.78%
04/22	2,851	2,860	2,849	2,851	+0.04%	800	103億4913万	-2.53%
04/19	2,855	2,865	2,850	2,850	-0.35%	1,900	103億4550万	-2.76%
04/18	2,870	2,870	2,860	2,860	-0.35%	800	103億8180万	-2.62%
04/17	2,870	2,879	2,870	2,870	0%	600	104億1810万	-2.45%
04/16	2,870	2,870	2,870	2,870	0%	700	104億1810万	-2.61%
04/15	2,860	2,870	2,860	2,870	+0.35%	1,100	104億1810万	-2.78%
04/12	2,860	2,860	2,850	2,860	+0.32%	900	103億8180万	-3.28%
04/11	2,860	2,865	2,850	2,851	-0.31%	1,300	103億4913万	-3.78%
04/10	2,869	2,869	2,850	2,860	-0.31%	2,000	103億8180万	-3.67%
04/09	2,858	2,871	2,846	2,869	+0.81%	1,200	104億1447万	-3.53%
04/08	2,841	2,860	2,830	2,846	+0.18%	2,600	103億3098万	-4.5%
04/05	2,889	2,889	2,840	2,841	-0.04%	1,700	103億1283万	-4.89%
04/04	2,863	2,870	2,842	2,842	-0.56%	4,800	103億1646万	-5.05%
04/03	2,860	2,860	2,854	2,858	+0.21%	700	103億7454万	-4.7%
04/02	2,915	2,915	2,851	2,852	-1.11%	5,600	103億5276万	-5.03%
04/01	2,899	2,900	2,884	2,884	-0.52%	5,500	104億6892万	-4.09%
03/29	2,908	2,920	2,897	2,899	-0.31%	6,000	105億2337万	-3.69%
03/28	2,850	2,926	2,849	2,908	-8.12%	26,300	105億5604万	-3.45%
03/27	3,150	3,195	3,115	3,165	+1.44%	13,200	114億8895万	+5.04%
03/26	3,110	3,120	3,110	3,120	+0.48%	5,400	113億2560万	+3.86%
03/25	3,100	3,110	3,055	3,105	+1.14%	8,700	112億7115万	+3.57%
03/22	3,050	3,070	3,040	3,070	+0.33%	2,800	111億4410万	+2.57%
03/21	3,035	3,060	3,035	3,060	+0.82%	4,000	111億780万	+2.34%
03/19	3,005	3,035	3,005	3,035	+0.5%	3,200	110億1705万	+1.68%
03/18	3,010	3,020	3,005	3,020	+0.5%	2,900	109億6260万	+1.34%
03/15	3,000	3,010	2,995	3,005	+0.17%	3,300	109億815万	+1.01%
03/14	2,999	3,000	2,994	3,000	+0.17%	5,400	108億9000万	+1.01%
03/13	2,992	2,999	2,992	2,995	-0.1%	3,100	108億7185万	+1.01%
03/12	2,993	2,998	2,990	2,998	+0.17%	2,200	108億8274万	+1.28%
03/11	3,000	3,005	2,993	2,993	+0.1%	2,300	108億6459万	+1.32%
03/08	3,005	3,005	2,990	2,990	-0.5%	4,300	108億5370万	+1.42%
03/07	2,999	3,005	2,996	3,005	+0.2%	3,700	109億815万	+2.14%
03/06	3,000	3,000	2,960	2,999	-0.03%	7,100	108億8637万	+2.15%
03/05	3,000	3,035	3,000	3,000	-0.5%	3,100	108億9000万	+2.39%
03/04	3,015	3,035	3,010	3,015	0%	4,300	109億4445万	+3.11%
03/01	2,999	3,020	2,999	3,015	+0.7%	4,700	109億4445万	+3.36%
02/29	2,990	3,035	2,983	2,994	+0.13%	6,900	108億6822万	+2.92%
02/28	2,970	2,990	2,959	2,990	+1.01%	3,600	108億5370万	+3%
02/27	2,959	2,970	2,956	2,960	+0.03%	2,200	107億4480万	+2.17%
02/26	2,950	2,962	2,949	2,959	-0.03%	2,100	107億4117万	+2.32%
02/22	2,940	2,960	2,940	2,960	+0.85%	1,400	107億4480万	+2.49%
02/21	2,946	2,946	2,935	2,935	-0.34%	1,500	106億5405万	+1.8%
02/20	2,940	2,970	2,939	2,945	+0.17%	4,800	106億9035万	+2.29%
02/19	2,950	2,950	2,930	2,940	-0.68%	3,100	106億7220万	+2.3%
02/16	2,986	2,988	2,921	2,960	-0.94%	5,300	107億4480万	+3.17%
02/15	2,990	3,000	2,980	2,988	+0.27%	4,300	108億4644万	+4.37%
02/14	2,955	3,100	2,955	2,980	+1.15%	10,100	108億1740万	+4.34%
02/13	15:00 業績予想の修正に関するお知らせ
02/13	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,914	2,980	2,914	2,946	+1.55%	8,500	106億9398万	+3.4%
02/09	2,915	2,915	2,890	2,901	+0.03%	8,800	105億3063万	+2%
02/08	2,875	2,918	2,870	2,900	+0.83%	7,500	105億2700万	+2.15%
02/07	2,869	2,880	2,869	2,876	-0.1%	2,500	104億3988万	+1.48%
02/06	2,865	2,882	2,860	2,879	+0.63%	3,800	104億5077万	+1.73%
02/05	2,843	2,900	2,843	2,861	+0.39%	6,200	103億8543万	+1.24%
02/02	2,847	2,850	2,843	2,850	+0.04%	2,700	103億4550万	+0.99%
02/01	2,847	2,850	2,842	2,849	-0.04%	1,700	103億4187万	+1.06%
01/31	2,850	2,850	2,846	2,850	+0.14%	2,500	103億4550万	+1.21%
01/30	2,845	2,848	2,845	2,846	-0.14%	300	103億3098万	+1.21%
01/29	2,840	2,850	2,840	2,850	+0.35%	3,200	103億4550万	+1.46%
01/26	2,842	2,842	2,840	2,840	-0.07%	1,400	103億920万	+1.25%
01/25	2,836	2,842	2,836	2,842	+0.25%	1,800	103億1646万	+1.39%
01/24	2,833	2,842	2,833	2,835	-0.28%	1,900	102億9105万	+1.29%
01/23	2,841	2,845	2,836	2,843	+0.11%	2,100	103億2009万	+1.68%
01/22	2,843	2,843	2,829	2,840	+0.11%	3,000	103億920万	+1.68%
01/19	2,830	2,837	2,813	2,837	-0.11%	3,500	102億9831万	+1.68%
01/18	2,823	2,845	2,823	2,840	+0.11%	3,000	103億920万	+1.9%
01/17	2,830	2,850	2,830	2,837	+0.25%	3,500	102億9831万	+1.94%
01/16	2,810	2,830	2,810	2,830	+0.18%	4,100	102億7290万	+1.76%
01/15	2,813	2,825	2,801	2,825	+0.18%	6,100	102億5475万	+1.69%
01/12	2,820	2,824	2,814	2,820	0%	3,800	102億3660万	+1.62%
01/11	2,825	2,825	2,809	2,820	+0.39%	1,400	102億3660万	+1.69%
01/10	2,800	2,820	2,800	2,809	+0.32%	3,400	101億9667万	+1.37%
01/09	2,818	2,825	2,800	2,800	-0.36%	7,800	101億6400万	+1.12%
01/05	2,794	2,824	2,790	2,810	+0.72%	5,200	102億30万	+1.52%
01/04	2,776	2,790	2,776	2,790	+0.5%	3,300	101億2770万	+0.9%
2023
12/29	2,773	2,776	2,773	2,776	+0.11%	500	100億7688万	+0.43%
12/28	2,776	2,776	2,771	2,773	+0.04%	1,700	100億6599万	+0.33%
12/27	2,776	2,776	2,772	2,772	+0.11%	1,400	100億6236万	+0.33%
12/26	2,766	2,772	2,766	2,769	+0.11%	1,700	100億5147万	+0.22%
12/25	2,769	2,773	2,766	2,766	-0.07%	2,700	100億4058万	+0.14%
12/22	2,764	2,768	2,764	2,768	+0.18%	1,000	100億4784万	+0.22%
12/21	2,765	2,765	2,763	2,763	-0.07%	500	100億2969万	+0.07%
12/20	2,767	2,768	2,764	2,765	-0.07%	1,000	100億3695万	+0.14%
12/19	2,768	2,768	2,763	2,767	-0.04%	900	100億4421万	+0.22%
12/18	2,760	2,768	2,760	2,768	+0.29%	1,600	100億4784万	+0.29%
12/15	2,765	2,765	2,760	2,760	-0.07%	2,000	100億1880万	0%
12/14	2,765	2,765	2,761	2,762	+0.07%	1,800	100億2606万	+0.07%
12/13	2,764	2,764	2,760	2,760	0%	1,500	100億1880万	+0.04%
12/12	2,760	2,760	2,759	2,760	+0.11%	1,500	100億1880万	+0.04%
12/11	2,760	2,760	2,756	2,757	-0.11%	2,900	100億791万	-0.07%
12/08	2,762	2,762	2,754	2,760	-0.14%	2,600	100億1880万	+0.04%
12/07	2,765	2,765	2,755	2,764	0%	1,900	100億3332万	+0.18%
12/06	2,765	2,766	2,760	2,764	+0.11%	1,300	100億3332万	+0.18%
12/05	2,763	2,763	2,758	2,761	-0.07%	700	100億2243万	+0.11%
12/04	2,766	2,766	2,758	2,763	-0.07%	1,800	100億2969万	+0.18%
12/01	2,766	2,766	2,756	2,765	-0.04%	1,300	100億3695万	+0.25%
11/30	2,763	2,766	2,762	2,766	+0.22%	2,000	100億4058万	+0.29%
11/29	2,761	2,763	2,758	2,760	+0.11%	900	100億1880万	+0.11%
11/28	2,759	2,759	2,756	2,757	-0.14%	500	100億791万	0%
11/27	2,761	2,761	2,755	2,761	0%	900	100億2243万	+0.15%

2224 コモ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート