コメ兵 HD（2780）の株価チャート
株価
5/8
- 前日 (5/7)
- 5,390
- 始値
- 5,350
- 高値
- 5,410
- 安値
- 5,240
- 終値 -1.11%
- 5,330
- 出来高 -14.88%
- 75,500
乖離率
- 株価（5日）
移動平均値 - +0.41%
5,308 - 株価（25日）
移動平均値 - +4.45%
5,103 - 出来高（5日）
移動平均値 - +21.5%
62,140
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 5,350 | 5,410 | 5,240 | 5,330 | -1.11% | 75,500 | 599億9981万 | +4.45% | 10.67 | 1.7 |
| 05/07 | 5,260 | 5,400 | 5,090 | 5,390 | +2.08% | 88,700 | 606億7523万 | +6.42% | 10.79 | 1.71 |
| 05/01 | 5,280 | 5,320 | 5,190 | 5,280 | 0% | 41,300 | 594億3696万 | +4.91% | 10.57 | 1.68 |
| 04/30 | 5,250 | 5,300 | 5,160 | 5,280 | +0.38% | 59,200 | 594億3696万 | +5.54% | 10.57 | 1.68 |
| 04/28 | 5,300 | 5,300 | 5,200 | 5,260 | -0.19% | 46,000 | 592億1182万 | +5.73% | 10.53 | 1.67 |
| 04/27 | 5,210 | 5,320 | 5,140 | 5,270 | +2.73% | 55,900 | 593億2439万 | +6.64% | 10.55 | 1.68 |
| 04/24 | 5,190 | 5,210 | 5,060 | 5,130 | -1.16% | 54,700 | 577億4841万 | +4.67% | 10.27 | 1.63 |
| 04/23 | 5,310 | 5,310 | 5,170 | 5,190 | -2.99% | 61,600 | 584億2383万 | +6.33% | 10.39 | 1.65 |
| 04/22 | 5,400 | 5,410 | 5,270 | 5,350 | -0.93% | 50,400 | 602億2495万 | +9.9% | 10.71 | 1.7 |
| 04/21 | 5,450 | 5,460 | 5,350 | 5,400 | -0.18% | 87,300 | 607億8780万 | +11.39% | 10.81 | 1.72 |
| 04/20 | 5,410 | 5,420 | 5,290 | 5,410 | 0% | 57,900 | 609億37万 | +12.12% | 10.83 | 1.72 |
| 04/17 | 5,360 | 5,470 | 5,360 | 5,410 | -0.92% | 45,600 | 609億37万 | +12.68% | 10.83 | 1.72 |
| 04/16 | 5,300 | 5,470 | 5,220 | 5,460 | +3.8% | 89,500 | 614億6322万 | +14.01% | 10.93 | 1.74 |
| 04/15 | 5,380 | 5,410 | 5,220 | 5,260 | -1.68% | 80,600 | 592億1182万 | +10.09% | 10.53 | 1.67 |
| 04/14 | 5,190 | 5,350 | 5,160 | 5,350 | +4.7% | 253,500 | 602億2495万 | +12.16% | 10.71 | 1.7 |
| 04/13 | 5,040 | 5,160 | 5,020 | 5,110 | +3.97% | 147,200 | 575億2327万 | +7.47% | 10.23 | 1.63 |
| 04/10 | 4,940 | 5,050 | 4,905 | 4,915 | -0.41% | 98,700 | 553億2815万 | +3.39% | 9.84 | 1.56 |
| 04/09 | 4,865 | 4,935 | 4,805 | 4,935 | +0.1% | 67,700 | 555億5329万 | +3.83% | 9.88 | 1.57 |
| 04/08 | 4,920 | 4,965 | 4,830 | 4,930 | +3.14% | 72,600 | 554億9701万 | +4.03% | 9.87 | 1.57 |
| 04/07 | 4,900 | 4,905 | 4,715 | 4,780 | -0.52% | 88,300 | 538億846万 | +1.19% | 9.57 | 1.52 |
| 04/06 | 4,740 | 4,865 | 4,720 | 4,805 | +0.42% | 78,200 | 540億8988万 | +1.74% | 9.62 | 1.53 |
| 04/03 | 4,785 | 4,840 | 4,730 | 4,785 | +1.48% | 93,000 | 538億6474万 | +1.46% | 9.58 | 1.52 |
| 04/02 | 4,550 | 4,730 | 4,540 | 4,715 | +2.84% | 119,500 | 530億7675万 | +0.32% | 9.44 | 1.5 |
| 04/01 | 4,395 | 4,595 | 4,345 | 4,585 | +7.76% | 106,600 | 516億1334万 | -2.18% | 9.18 | 1.46 |
| 03/31 | 4,415 | 4,485 | 4,250 | 4,255 | -2.63% | 104,900 | 478億9853万 | -8.96% | 8.52 | 1.35 |
| 03/30 | 4,375 | 4,395 | 4,285 | 4,370 | -5% | 88,200 | 491億9309万 | -6.62% | 8.75 | 1.39 |
| 03/27 | 4,550 | 4,625 | 4,530 | 4,600 | +1.77% | 71,100 | 517億8220万 | -1.86% | 9.21 | 1.46 |
| 03/26 | 4,575 | 4,575 | 4,480 | 4,520 | -1.2% | 62,900 | 508億8164万 | -3.52% | 9.05 | 1.44 |
| 03/25 | 4,500 | 4,635 | 4,475 | 4,575 | +3.04% | 87,700 | 515億77万 | -2.16% | 9.16 | 1.46 |
| 03/24 | 4,500 | 4,520 | 4,345 | 4,440 | +4.35% | 95,100 | 499億8108万 | -4.66% | 8.89 | 1.41 |
| 03/23 | 4,445 | 4,465 | 4,250 | 4,255 | -8% | 232,600 | 478億9853万 | -7.8% | 8.52 | 1.35 |
| 03/19 | 4,820 | 4,820 | 4,600 | 4,625 | -5.03% | 119,700 | 520億6362万 | +0.94% | 9.26 | 1.47 |
| 03/18 | 4,800 | 4,915 | 4,790 | 4,870 | +0.72% | 72,600 | 548億2159万 | +7.43% | 9.75 | 1.55 |
| 03/17 | 4,880 | 5,000 | 4,810 | 4,835 | +0.1% | 106,400 | 544億2759万 | +8.02% | 9.68 | 1.54 |
| 03/16 | 4,840 | 4,915 | 4,720 | 4,830 | +0.31% | 101,900 | 543億7131万 | +9.38% | 9.67 | 1.54 |
| 03/13 | 4,900 | 4,965 | 4,790 | 4,815 | -5.59% | 144,700 | 542億245万 | +10.49% | 9.64 | 1.53 |
| 03/12 | 5,200 | 5,340 | 5,000 | 5,100 | -1.73% | 134,900 | 574億1070万 | +18.6% | 10.21 | 1.62 |
| 03/11 | 5,080 | 5,340 | 5,080 | 5,190 | +2.37% | 197,500 | 584億2383万 | +22.67% | 10.39 | 1.65 |
| 03/10 | 4,975 | 5,090 | 4,875 | 5,070 | +2.22% | 129,300 | 570億7299万 | +22.02% | 10.15 | 1.61 |
| 03/09 | 4,805 | 4,960 | 4,645 | 4,960 | -2.55% | 287,400 | 558億3472万 | +21.42% | 9.93 | 1.58 |
| 03/06 | 4,890 | 5,100 | 4,770 | 5,090 | +3.88% | 200,700 | 572億9813万 | +26.59% | 10.19 | 1.62 |
| 03/05 | 4,745 | 4,945 | 4,735 | 4,900 | +7.1% | 251,900 | 551億5930万 | +23.99% | 9.81 | 1.56 |
| 03/04 | 4,415 | 4,620 | 4,400 | 4,575 | +0.44% | 188,100 | 515億77万 | +17.55% | 9.16 | 1.46 |
| 03/03 | 4,695 | 4,695 | 4,495 | 4,555 | -4.41% | 141,700 | 512億7563万 | +18.43% | 9.12 | 1.45 |
| 03/02 | 4,635 | 4,785 | 4,530 | 4,765 | +3.03% | 169,000 | 536億3960万 | +25.23% | 9.54 | 1.52 |
| 02/27 | 4,410 | 4,645 | 4,330 | 4,625 | +5.59% | 139,700 | 520億6362万 | +23.3% | 9.26 | 1.47 |
| 02/26 | 4,350 | 4,435 | 4,345 | 4,380 | -0.23% | 85,600 | 493億566万 | +18.28% | 8.77 | 1.39 |
| 02/25 | 4,275 | 4,445 | 4,230 | 4,390 | +3.05% | 138,400 | 494億1823万 | +19.75% | 8.79 | 1.4 |
| 02/24 | 4,410 | 4,410 | 4,210 | 4,260 | -3.18% | 128,900 | 479億5482万 | +17.58% | 8.53 | 1.36 |
| 02/20 | 4,510 | 4,510 | 4,330 | 4,400 | -3.4% | 186,400 | 495億3080万 | +22.7% | 8.81 | 1.4 |
| 02/19 | 4,610 | 4,670 | 4,505 | 4,555 | +0.11% | 206,300 | 512億7563万 | +28.6% | 9.12 | 1.45 |
| 02/18 | 4,235 | 4,565 | 4,235 | 4,550 | +6.06% | 369,700 | 512億1935万 | +30.48% | 9.11 | 1.45 |
| 02/17 | 4,100 | 4,375 | 4,100 | 4,290 | +4.89% | 628,300 | 482億9253万 | +25% | 8.59 | 1.36 |
| 02/16 | 4,020 | 4,090 | 4,010 | 4,090 | +20.65% | 327,400 | 460億4113万 | +20.97% | 8.19 | 1.3 |
| 02/13 | 3,440 | 3,490 | 3,315 | 3,390 | -1.31% | 176,600 | 381億6123万 | +1.68% | 6.79 | 1.08 |
| 02/12 | 3,395 | 3,445 | 3,395 | 3,435 | +1.18% | 70,200 | 386億6779万 | +3.59% | 6.88 | 1.09 |
| 02/10 | 3,435 | 3,445 | 3,385 | 3,395 | -1.88% | 50,900 | 382億1751万 | +3% | 6.8 | 1.08 |
| 02/09 | 3,405 | 3,460 | 3,390 | 3,460 | +3.75% | 99,600 | 389億4922万 | +5.62% | 6.93 | 1.1 |
| 02/06 | 3,330 | 3,370 | 3,285 | 3,335 | -1.19% | 59,900 | 375億4209万 | +2.55% | 6.68 | 1.06 |
| 02/05 | 3,350 | 3,395 | 3,325 | 3,375 | +0.3% | 25,300 | 379億9237万 | +4.3% | 6.76 | 1.07 |
| 02/04 | 3,375 | 3,380 | 3,325 | 3,365 | -0.59% | 27,100 | 378億7980万 | +4.63% | 6.74 | 1.07 |
| 02/03 | 3,345 | 3,410 | 3,310 | 3,385 | +3.36% | 66,900 | 381億494万 | +5.91% | 6.78 | 1.08 |
| 02/02 | 3,295 | 3,350 | 3,270 | 3,275 | -1.8% | 70,900 | 368億6667万 | +3.15% | 6.56 | 1.04 |
| 01/30 | 3,360 | 3,365 | 3,315 | 3,335 | -0.45% | 37,000 | 375億4209万 | +5.64% | 6.68 | 1.06 |
| 01/29 | 3,315 | 3,370 | 3,295 | 3,350 | -0.15% | 42,800 | 377億1095万 | +6.76% | 6.71 | 1.07 |
| 01/28 | 3,400 | 3,400 | 3,305 | 3,355 | -1.9% | 50,900 | 377億6723万 | +7.64% | 6.72 | 1.07 |
| 01/27 | 3,420 | 3,450 | 3,345 | 3,420 | -0.15% | 66,700 | 384億9894万 | +10.5% | 6.85 | 1.09 |
| 01/26 | 3,525 | 3,585 | 3,425 | 3,425 | -2.84% | 99,600 | 385億5522万 | +11.53% | 6.86 | 1.09 |
| 01/23 | 3,450 | 3,540 | 3,440 | 3,525 | +3.22% | 106,100 | 396億8092万 | +15.69% | 7.06 | 1.12 |
| 01/22 | 3,420 | 3,435 | 3,395 | 3,415 | 0% | 70,700 | 384億4265万 | +13.04% | 6.84 | 1.09 |
| 01/21 | 3,395 | 3,430 | 3,370 | 3,415 | -1.44% | 112,300 | 384億4265万 | +14.1% | 6.84 | 1.09 |
| 01/20 | 3,300 | 3,480 | 3,260 | 3,465 | +4.52% | 172,600 | 390億550万 | +16.86% | 6.94 | 1.1 |
| 01/19 | 3,345 | 3,345 | 3,255 | 3,315 | -0.6% | 54,200 | 373億1695万 | +12.87% | 6.64 | 1.05 |
| 01/16 | 3,240 | 3,340 | 3,230 | 3,335 | +1.21% | 116,700 | 375億4209万 | +14.45% | 6.68 | 1.06 |
| 01/15 | 3,185 | 3,305 | 3,170 | 3,295 | +3.45% | 134,100 | 370億9181万 | +14.05% | 6.6 | 1.05 |
| 01/14 | 3,200 | 3,210 | 3,150 | 3,185 | +0.31% | 88,500 | 358億5354万 | +11.13% | 6.38 | 1.01 |
| 01/13 | 3,145 | 3,200 | 3,095 | 3,175 | +5.66% | 187,800 | 357億4097万 | +11.48% | 6.36 | 1.01 |
| 01/09 | 2,938 | 3,025 | 2,929 | 3,005 | +2.84% | 78,300 | 338億2728万 | +6.15% | 6.02 | 0.96 |
| 01/08 | 2,930 | 2,946 | 2,906 | 2,922 | -0.71% | 41,500 | 328億9295万 | +3.65% | 5.85 | 0.93 |
| 01/07 | 2,935 | 2,946 | 2,908 | 2,943 | +0.1% | 53,000 | 331億2935万 | +4.7% | 5.89 | 0.94 |
| 01/06 | 2,882 | 2,956 | 2,882 | 2,940 | +2.05% | 72,100 | 330億9558万 | +4.81% | 5.89 | 0.94 |
| 01/05 | 2,900 | 2,900 | 2,858 | 2,881 | +0.63% | 62,200 | 324億3141万 | +2.89% | 5.77 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 2,916 | 2,923 | 2,844 | 2,863 | -2.52% | 81,200 | 322億2879万 | +2.36% | 5.73 | 0.91 |
| 12/29 | 2,902 | 2,964 | 2,886 | 2,937 | +2.09% | 99,200 | 330億6180万 | +5.12% | 5.88 | 0.93 |
| 12/26 | 2,881 | 2,883 | 2,851 | 2,877 | +0.31% | 43,500 | 323億8638万 | +3.27% | 5.76 | 0.92 |
| 12/25 | 2,849 | 2,880 | 2,835 | 2,868 | +0.88% | 79,800 | 322億8507万 | +3.13% | 5.74 | 0.91 |
| 12/24 | 2,850 | 2,860 | 2,834 | 2,843 | -0.07% | 50,700 | 320億365万 | +2.52% | 5.69 | 0.9 |
| 12/23 | 2,849 | 2,865 | 2,825 | 2,845 | -0.18% | 56,400 | 320億2616万 | +2.86% | 5.7 | 0.91 |
| 12/22 | 2,880 | 2,880 | 2,815 | 2,850 | +0.42% | 73,100 | 320億8245万 | +3.22% | 5.71 | 0.91 |
| 12/19 | 2,823 | 2,859 | 2,797 | 2,838 | +1.43% | 62,800 | 319億4736万 | +2.83% | 5.68 | 0.9 |
| 12/18 | 2,817 | 2,830 | 2,795 | 2,798 | -0.74% | 49,400 | 314億9708万 | +1.19% | 5.6 | 0.89 |
| 12/17 | 2,813 | 2,819 | 2,789 | 2,819 | +0.21% | 63,600 | 317億3348万 | +1.73% | 5.65 | 0.9 |
| 12/16 | 2,898 | 2,900 | 2,792 | 2,813 | -2.36% | 104,300 | 316億6594万 | +1.33% | 5.63 | 0.89 |
| 12/15 | 2,773 | 2,881 | 2,773 | 2,881 | +5.8% | 136,700 | 324億3141万 | +3.52% | 5.77 | 0.92 |
| 12/12 | 2,712 | 2,749 | 2,712 | 2,723 | +0.44% | 34,300 | 306億5281万 | -2.37% | 5.45 | 0.87 |
| 12/11 | 2,762 | 2,774 | 2,706 | 2,711 | -1.85% | 48,700 | 305億1772万 | -3.18% | 5.43 | 0.86 |
| 12/10 | 2,750 | 2,778 | 2,726 | 2,762 | +1.02% | 88,200 | 310億9183万 | -1.78% | 5.53 | 0.88 |
| 12/09 | 2,730 | 2,755 | 2,713 | 2,734 | +0.26% | 53,100 | 307億7663万 | -3.19% | 5.47 | 0.87 |
| 12/08 | 2,699 | 2,733 | 2,691 | 2,727 | +1% | 69,100 | 306億9783万 | -3.78% | 5.46 | 0.87 |
| 12/05 | 2,783 | 2,783 | 2,698 | 2,700 | -2.07% | 72,200 | 303億9390万 | -5.13% | 5.41 | 0.86 |
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 | 1,081 7/26 | 649 9/20 | 186,800 7/25 | - | - | +23.51% 7/25 | -18.76% 9/20 |
| 2009年 3月期 | 790 7/14 | 225 2/25 | 205,400 1/30 | - | - | +8.11% 5/8 | -25.62% 10/10 |
| 2010年 3月期 | 436 3/24 | 227 4/10 4/8 | 213,800 6/26 | - | - | +17.45% 6/8 | -12.31% 11/18 |
| 2011年 3月期 | 461 2/4 | 282 3/15 | 102,800 3/15 | 51億8947万 | 31億7447万 | +16.59% 2/7 | -25.27% 3/15 |
| 2012年 3月期 | 573 1/30 | 329 8/9 | 127,500 12/15 | 64億5026万 | 37億355万 | +19.79% 12/15 | -7.04% 8/9 |
| 2013年 3月期 | 1,560 3/21 | 447 10/10 | 240,100 3/19 | 175億6092万 | 50億3187万 | +55.17% 3/21 | -8.6% 5/18 |
| 2014年 3月期 | 2,050 5/8 | 1,184 8/20 | 367,000 2/10 | 230億7685万 | 133億2828万 | +27.65% 5/8 | -26.82% 6/7 |
| 2015年 3月期 | 4,095 1/21 | 1,250 4/11 | 683,600 10/9 | 460億9741万 | 140億7125万 | +29.22% 10/15 | -16.03% 2/5 |
| 2016年 3月期 | 4,090 6/12 | 1,237 2/12 | 969,000 10/7 | 460億4113万 | 139億2490万 | +15.63% 6/12 | -30.86% 2/12 |
| 2017年 3月期 | 1,630 12/16 | 897 8/26 | 263,000 12/15 | 183億4891万 | 100億9752万 | +39.72% 12/15 | -20.55% 6/24 |
| 2018年 3月期 | 2,441 12/7 | 1,000 4/6 4/5 | 400,800 11/8 | 274億7833万 | 112億5700万 | +23.36% 11/10 | -13.1% 3/23 |
| 2019年 3月期 | 2,135 6/12 6/11 | 979 12/25 | 220,400 11/12 | 240億3369万 | 110億2060万 | +17.98% 3/20 | -23.17% 12/25 |
| 2020年 3月期 | 1,320 4/1 | 649 3/17 | 300,000 5/14 | 148億5924万 | 73億579万 | +18.9% 4/28 | -25.37% 3/13 |
| 2021年 3月期 | 1,120 3/30 | 628 4/6 | 151,800 3/22 | 126億784万 | 70億6939万 | +24.77% 2/16 | -11.74% 7/31 |
| 2022年 3月期 | 2,255 10/13 | 899 5/12 | 463,300 10/14 | 253億8453万 | 101億2004万 | +19.84% 8/12 | -19.97% 12/2 |
| 2023年 3月期 | 3,660 10/19 | 1,685 4/27 | 1,122,100 2/14 | 412億62万 | 189億6804万 | +24.38% 5/27 | -14.51% 12/8 |
| 2024年 3月期 | 6,390 8/24 | 2,369 4/6 | 1,805,600 2/15 | 719億3223万 | 266億6783万 | +31.22% 5/18 | -18.75% 2/15 |
| 2025年 3月期 | 4,885 7/17 | 2,753 3/11 | 940,100 8/14 | 549億9044万 | 309億9052万 | +22.46% 5/14 | -28.05% 8/5 |
| 最新 | 5,330 2026/5/8 | 75,500 | 599億9981万 | +4.45% 5,103 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 177%（2.77倍）
- 2014/12/30 vs 2013/12/30
- 115%（2.15倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 145%（2.45倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -27%（0.73倍）
- 2026/05/08 vs 2025/12/30
- 86%（1.86倍）
- 過去安値
225円（2009/02/25） - 2269%（23.69倍）
5,330円（5/8）
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。
