株価チャート

株価

3/6

前日 (3/5): 970
始値: 960
高値: 982
安値: 942
終値 -2.47%: 946
出来高 +45.39%: 63,100

乖離率

株価（5日） 移動平均値: -0.63%
952
株価（25日） 移動平均値: -6.61%
1,013
出来高（5日） 移動平均値: +14.98%
54,880

2025/10/07～2026/03/06

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
03/06	960	982	942	946	-2.47%	63,100	38億7614万	-6.61%	173.44	2.27
03/05	946	979	946	970	+7.66%	43,400	39億7447万	-4.53%	177.84	2.33
03/04	930	952	901	901	-6.15%	90,700	36億9175万	-11.49%	165.19	2.16
03/03	991	1,003	955	960	-2.24%	37,000	39億3350万	-6.16%	176	2.3
03/02	1,010	1,014	980	982	-3.35%	40,200	40億2364万	-4.38%	180.04	2.35
02/27	1,012	1,025	992	1,016	+3.67%	46,800	41億6295万	-1.17%	186.27	2.44
02/26	985	1,003	964	980	+0.93%	54,000	40億1545万	-4.95%	179.67	2.35
02/25	939	991	937	971	+3.63%	45,900	39億7857万	-6.27%	178.02	2.33
02/24	990	990	930	937	-2.5%	69,500	38億3926万	-10.33%	171.79	2.25
02/20	980	987	961	961	-1.94%	60,200	39億3760万	-9.17%	176.19	2.3
02/19	992	995	965	980	-1.41%	88,500	40億1545万	-7.72%	179.67	2.35
02/18	993	1,023	991	994	+0.2%	44,000	40億7281万	-6.49%	182.24	2.38
02/17	1,026	1,026	983	992	-1.49%	54,800	40億6462万	-6.68%	181.87	2.38
02/16	1,001	1,048	973	1,007	-6.41%	165,800	41億2608万	-5.27%	184.62	2.41
02/13	1,092	1,123	1,075	1,076	-2.18%	87,600	44億880万	+1.32%	197.27	2.58
02/12	1,111	1,111	1,083	1,100	0%	44,500	45億714万	+4.17%	201.67	2.64
02/10	1,076	1,108	1,071	1,100	+2.23%	54,600	45億714万	+4.76%	201.67	2.64
02/09	1,125	1,125	1,069	1,076	-1.74%	71,200	44億880万	+2.97%	197.27	2.58
02/06	1,100	1,127	1,052	1,095	-0.45%	139,300	44億8665万	+5.19%	200.75	2.63
02/05	1,255	1,290	1,081	1,100	-4.26%	652,400	45億714万	+6.18%	201.67	2.64
02/04	1,149	1,149	1,149	1,149	+15.02%	9,000	47億791万	+11.34%	210.65	2.76
02/03	1,000	1,009	994	999	+0.4%	26,700	40億9330万	-2.54%	183.15	2.4
02/02	1,008	1,018	985	995	-2.16%	60,500	40億7691万	-2.83%	182.42	2.39
01/30	1,022	1,030	1,012	1,017	-0.49%	26,700	41億6705万	-0.68%	186.45	2.44
01/29	1,008	1,032	1,005	1,022	+1.19%	39,800	41億8754万	0%	187.37	2.45
01/28	1,011	1,022	1,002	1,010	-2.42%	58,200	41億3837万	-1.17%	185.17	2.42
01/27	1,089	1,089	1,027	1,035	+1.77%	80,900	42億4080万	+1.37%	189.75	2.48
01/26	1,058	1,075	1,017	1,017	-3.33%	43,800	41億6705万	-0.2%	186.45	2.44
01/23	1,032	1,057	1,030	1,052	+2.33%	47,300	43億1046万	+3.34%	192.87	2.52
01/22	1,090	1,090	1,018	1,028	-4.1%	119,600	42億1212万	+0.98%	188.47	2.47
01/21	1,099	1,114	1,064	1,072	-2.99%	106,000	43億9241万	+5.62%	196.54	2.57
01/20	1,190	1,210	1,105	1,105	-8.98%	255,000	45億2762万	+9.19%	202.59	2.65
01/19	1,279	1,345	1,170	1,214	-2.88%	364,100	49億7424万	+20.44%	222.57	2.91
01/16	1,082	1,350	1,071	1,250	+17.15%	1,356,000	51億2175万	+25%	229.17	3
01/15	1,016	1,080	1,015	1,067	+6.7%	73,800	43億7192万	+7.78%	195.62	2.56
01/14	1,001	1,015	993	1,000	-0.5%	28,500	40億9740万	+1.21%	183.34	2.4
01/13	1,021	1,028	996	1,005	+1.01%	52,200	41億1788万	+1.62%	184.25	2.41
01/09	974	995	971	995	+2.79%	33,300	40億7691万	+0.2%	182.42	2.39
01/08	941	973	941	968	+2.98%	32,500	39億6628万	-2.91%	177.47	2.32
01/07	942	947	925	940	-0.95%	58,700	38億5155万	-6%	172.34	2.25
01/06	960	979	944	949	-1.96%	57,800	38億8843万	-5.67%	173.99	2.28
01/05	980	983	968	968	0%	22,700	39億6628万	-4.16%	177.47	2.32
2025
12/30	980	981	966	968	-1.33%	39,200	39億6628万	-4.44%	220.35	2.36
12/29	985	993	968	981	-0.41%	35,200	40億1954万	-3.54%	223.31	2.39
12/26	981	990	968	985	+0.31%	46,400	40億3593万	-3.24%	224.22	2.4
12/25	968	995	962	982	+0.92%	101,000	40億2364万	-3.73%	223.54	2.39
12/24	990	998	969	973	-1.92%	34,600	39億8677万	-4.89%	221.49	2.37
12/23	983	1,010	983	992	+1.22%	24,000	40億6462万	-3.31%	225.81	2.42
12/22	1,007	1,007	975	980	-2.68%	38,100	40億1545万	-4.58%	223.08	2.39
12/19	986	1,010	984	1,007	+2.55%	58,600	41億2608万	-1.95%	229.23	2.45
12/18	987	998	982	982	-1.5%	21,800	40億2364万	-4.66%	223.54	2.39
12/17	1,001	1,001	969	997	-0.1%	34,100	40億8510万	-3.39%	226.95	2.43
12/16	1,024	1,024	992	998	-3.39%	38,900	40億8920万	-3.29%	227.18	2.43
12/15	999	1,040	999	1,033	+5.95%	54,300	42億3261万	+0.1%	235.15	2.52
12/12	992	1,000	961	975	-1.32%	42,800	39億9496万	-5.52%	221.94	2.38
12/11	1,007	1,010	983	988	-2.47%	37,700	40億4823万	-4.45%	224.9	2.41
12/10	1,030	1,030	1,002	1,013	+1.4%	39,400	41億5066万	-2.03%	230.59	2.47
12/09	1,001	1,015	991	999	0%	28,800	40億9330万	-3.38%	227.41	2.43
12/08	1,000	1,011	989	999	-1.58%	43,100	40億9330万	-3.66%	227.41	2.43
12/05	1,043	1,043	996	1,015	-2.59%	55,000	41億5886万	-2.22%	231.05	2.47
12/04	1,105	1,105	1,030	1,042	-5.7%	70,700	42億6949万	+0.48%	237.19	2.54
12/03	1,112	1,112	1,075	1,105	+1.01%	39,800	45億2762万	+6.66%	251.53	2.69
12/02	1,062	1,124	1,052	1,094	+5.39%	134,200	44億8255万	+5.8%	249.03	2.67
12/01	1,075	1,075	1,030	1,038	-3.62%	53,200	42億5310万	+0.39%	236.28	2.53
11/28	1,078	1,099	1,058	1,077	+2.47%	68,600	44億1289万	+3.86%	245.16	2.62
11/27	1,053	1,055	1,039	1,051	-1.04%	29,100	43億636万	+1.15%	239.24	2.56
11/26	1,066	1,079	1,047	1,062	+0.76%	28,400	43億5143万	+2.02%	241.75	2.59
11/25	1,043	1,072	1,029	1,054	+3.64%	38,400	43億1865万	+1.05%	239.93	2.57
11/21	1,032	1,043	1,016	1,017	-1.93%	32,800	41億6705万	-2.49%	231.5	2.48
11/20	1,042	1,061	1,033	1,037	-1.05%	21,600	42億4900万	-0.96%	236.06	2.53
11/19	1,036	1,059	1,018	1,048	+0.58%	31,200	42億9407万	0%	238.56	2.55
11/18	1,011	1,063	1,001	1,042	+3.17%	45,700	42億6949万	-0.57%	237.19	2.54
11/17	1,033	1,052	998	1,010	+0.7%	94,200	41億3837万	-3.63%	229.91	2.46
11/14	1,040	1,040	999	1,003	-5.29%	98,000	41億969万	-4.48%	228.32	2.44
11/13	1,039	1,148	1,030	1,059	+2.52%	388,000	43億3914万	+0.57%	241.06	2.58
11/12	998	1,033	989	1,033	+3.2%	46,800	42億3261万	-1.99%	235.15	2.52
11/11	1,015	1,015	999	1,001	-1.38%	24,100	41億149万	-5.3%	227.86	2.44
11/10	1,029	1,030	1,004	1,015	-1.36%	15,000	41億5886万	-4.25%	231.05	2.47
11/07	997	1,029	997	1,029	+2.18%	18,800	42億1622万	-3.2%	234.23	2.51
11/06	1,013	1,032	999	1,007	+0.9%	38,600	41億2608万	-5.53%	229.23	2.45
11/05	1,020	1,020	956	998	-2.35%	89,000	40億8920万	-6.9%	227.18	2.43
11/04	1,088	1,088	1,021	1,022	-4.66%	45,100	41億8754万	-5.46%	232.64	2.49
10/31	1,027	1,072	1,018	1,072	+4.38%	56,800	43億9241万	-1.65%	244.02	2.61
10/30	1,011	1,028	967	1,027	+3.84%	90,000	42億802万	-6.38%	233.78	2.5
10/29	1,005	1,011	970	989	-2.18%	77,100	40億5232万	-10.66%	225.13	2.41
10/28	1,066	1,066	1,010	1,011	-5.16%	39,500	41億4247万	-9.81%	230.14	2.46
10/27	1,096	1,101	1,046	1,066	-2.2%	75,000	43億6782万	-6.08%	242.66	2.6
10/24	1,104	1,104	1,074	1,090	-1.27%	40,200	44億6616万	-4.89%	248.12	2.66
10/23	1,108	1,120	1,099	1,104	-1.43%	22,300	45億2352万	-4.5%	251.31	2.69
10/22	1,116	1,127	1,103	1,120	+0.72%	24,900	45億8908万	-3.95%	254.95	2.73
10/21	1,122	1,147	1,085	1,112	+1.18%	83,500	45億5630万	-5.44%	253.13	2.71
10/20	1,070	1,110	1,065	1,099	+2.42%	46,500	45億304万	-7.41%	250.17	2.68
10/17	1,082	1,085	1,061	1,073	-3.33%	47,900	43億9651万	-10.58%	244.25	2.61
10/16	1,107	1,137	1,076	1,110	+4.82%	95,800	45億4811万	-8.42%	252.67	2.7
10/15	1,049	1,088	1,049	1,059	+0.57%	57,300	43億3914万	-13.69%	241.06	2.58
10/14	1,140	1,238	1,045	1,053	+0.29%	439,700	43億1456万	-14.67%	239.7	2.57
10/10	1,044	1,068	1,043	1,050	-0.66%	29,100	43億227万	-15.46%	239.02	2.56
10/09	1,066	1,075	1,045	1,057	-0.84%	44,500	43億3095万	-15.51%	240.61	2.58
10/08	1,085	1,086	1,060	1,066	-1.75%	38,100	43億6782万	-15.46%	242.66	2.6
10/07	1,092	1,103	1,060	1,085	-1.54%	42,100	44億4567万	-14.77%	246.98	2.64

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 12月期	1,709 11/20	810 11/1	7,595,600 11/8	67億6217万	32億500万	+7.99% 12/4	-15.87% 12/20
2025年 12月期	1,733 8/8	599 4/7	5,145,500 7/28	70億9386万	24億5194万	+54.11% 7/30	-30.15% 4/7
最新	946 2026/3/6		63,100	38億7614万		-6.61% 1,013

年間値上がり率

2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/03/06 vs 2025/12/30: -2%（0.98倍）
過去安値 599円（2025/04/07）: 58%（1.58倍）
946円（3/6）

265A Hmcomm

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート