- 2780
- 2026/09/18
- 時価
- 502億円
- PER 予
- 8.39倍
- 2010年以降
- 赤字-50.2倍
（2010-2026年） - PBR
- 1.26倍
- 2010年以降
- 0.22-2.67倍
（2010-2026年） - 配当 予
- 2.42%
- ROE 予
- 15%
- ROA 予
- 5.04%
- 資料
- Link
- CSV,JSON
コメ兵 HD（2780）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,520
- 始値
- 4,520
- 高値
- 4,540
- 安値
- 4,465
- 終値 -1.22%
- 4,465
- 出来高 +65.49%
- 93,500
乖離率
- 株価（5日）
移動平均値 - -0.25%
4,476 - 株価（25日）
移動平均値 - -8.86%
4,899 - 出来高（5日）
移動平均値 - +9.56%
85,340
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 4,520 | 4,540 | 4,465 | 4,465 | -1.22% | 93,500 | - | -8.86% | - | - |
| 09/17 | 4,555 | 4,600 | 4,490 | 4,520 | +0.78% | 56,500 | - | -8.28% | - | - |
| 09/16 | 4,470 | 4,550 | 4,470 | 4,485 | -0.66% | 93,300 | - | -9.79% | - | - |
| 09/15 | 4,435 | 4,515 | 4,425 | 4,515 | +2.73% | 80,900 | - | -9.93% | - | - |
| 09/14 | 4,325 | 4,420 | 4,285 | 4,395 | +0.69% | 102,500 | - | -12.9% | - | - |
| 09/11 | 4,330 | 4,435 | 4,310 | 4,365 | -1.69% | 144,000 | - | -14.04% | - | - |
| 09/10 | 4,510 | 4,520 | 4,400 | 4,440 | -1.66% | 108,700 | - | -13.08% | - | - |
| 09/09 | 4,725 | 4,775 | 4,515 | 4,515 | -4.55% | 179,700 | - | -12.06% | - | - |
| 09/08 | 4,865 | 4,900 | 4,730 | 4,730 | -3.86% | 114,600 | - | -8.17% | - | - |
| 09/07 | 4,810 | 4,920 | 4,795 | 4,920 | +2.5% | 99,900 | - | -4.58% | - | - |
| 09/04 | 4,845 | 4,905 | 4,770 | 4,800 | -0.72% | 147,500 | - | -6.99% | - | - |
| 09/03 | 4,990 | 4,990 | 4,820 | 4,835 | -2.52% | 137,500 | - | -6.5% | - | - |
| 09/02 | 5,180 | 5,190 | 4,955 | 4,960 | -6.06% | 170,500 | - | -4.21% | - | - |
| 09/01 | 5,250 | 5,350 | 5,230 | 5,280 | 0% | 85,100 | - | +1.85% | - | - |
| 08/31 | 5,150 | 5,280 | 5,020 | 5,280 | +4.14% | 170,400 | - | +1.91% | - | - |
| 08/28 | 5,120 | 5,130 | 5,030 | 5,070 | -0.59% | 102,300 | - | -2.07% | - | - |
| 08/27 | 5,130 | 5,210 | 5,100 | 5,100 | -0.58% | 89,000 | - | -1.64% | - | - |
| 08/26 | 5,060 | 5,200 | 5,030 | 5,130 | +1.58% | 85,700 | - | -1.08% | - | - |
| 08/25 | 5,140 | 5,140 | 5,010 | 5,050 | -0.98% | 79,200 | - | -2.68% | - | - |
| 08/24 | 5,200 | 5,220 | 5,080 | 5,100 | -0.78% | 97,400 | - | -1.81% | - | - |
| 08/21 | 5,310 | 5,320 | 4,995 | 5,140 | -3.2% | 210,000 | - | -1.27% | - | - |
| 08/20 | 5,320 | 5,350 | 5,250 | 5,310 | +0.95% | 101,100 | - | +1.8% | - | - |
| 08/19 | 5,430 | 5,430 | 5,210 | 5,260 | -4.36% | 165,300 | - | +0.73% | - | - |
| 08/18 | 5,330 | 5,590 | 5,260 | 5,500 | +3.38% | 188,700 | - | +5.2% | - | - |
| 08/17 | 5,180 | 5,410 | 5,180 | 5,320 | +2.9% | 267,800 | - | +1.97% | - | - |
| 08/14 | 5,400 | 5,400 | 5,030 | 5,170 | -8.17% | 669,100 | - | -0.84% | - | - |
| 08/13 | 5,560 | 5,700 | 5,420 | 5,630 | +2.36% | 233,900 | - | +7.94% | - | - |
| 08/12 | 5,270 | 5,510 | 5,270 | 5,500 | +3% | 123,000 | - | +5.83% | - | - |
| 08/10 | 5,300 | 5,380 | 5,200 | 5,340 | +2.69% | 102,100 | - | +3.13% | - | - |
| 08/07 | 5,110 | 5,220 | 5,060 | 5,200 | +1.76% | 84,800 | - | +0.78% | - | - |
| 08/06 | 5,060 | 5,140 | 5,020 | 5,110 | +0.39% | 33,500 | - | -0.72% | - | - |
| 08/05 | 4,965 | 5,120 | 4,945 | 5,090 | +2.83% | 34,700 | - | -0.93% | - | - |
| 08/04 | 4,930 | 4,995 | 4,880 | 4,950 | +1.85% | 34,600 | - | -3.49% | - | - |
| 08/03 | 5,030 | 5,030 | 4,800 | 4,860 | -3.76% | 77,400 | - | -5.15% | - | - |
| 07/31 | 5,050 | 5,160 | 4,980 | 5,050 | +0.2% | 32,700 | - | -1.41% | - | - |
| 07/30 | 4,985 | 5,090 | 4,950 | 5,040 | +0.4% | 41,900 | - | -1.5% | - | - |
| 07/29 | 5,120 | 5,130 | 4,975 | 5,020 | -1.57% | 42,300 | - | -1.93% | - | - |
| 07/28 | 5,200 | 5,200 | 5,070 | 5,100 | -1.92% | 59,600 | - | -0.51% | - | - |
| 07/27 | 5,190 | 5,230 | 5,130 | 5,200 | +0.19% | 22,500 | - | +1.31% | - | - |
| 07/24 | 5,200 | 5,200 | 5,090 | 5,190 | -1.33% | 46,000 | - | +1.09% | - | - |
| 07/23 | 5,130 | 5,300 | 5,070 | 5,260 | +2.53% | 49,200 | - | +2.55% | - | - |
| 07/22 | 5,200 | 5,230 | 5,110 | 5,130 | -1.54% | 71,900 | - | +0.06% | - | - |
| 07/21 | 5,280 | 5,420 | 5,150 | 5,210 | +0.58% | 74,000 | - | +1.64% | - | - |
| 07/17 | 5,450 | 5,460 | 5,060 | 5,180 | -3.72% | 86,100 | - | +1.27% | - | - |
| 07/16 | 5,360 | 5,400 | 5,270 | 5,380 | -0.55% | 41,800 | - | +5.22% | - | - |
| 07/15 | 5,390 | 5,500 | 5,300 | 5,410 | -0.73% | 38,500 | - | +5.97% | - | - |
| 07/14 | 5,300 | 5,450 | 5,300 | 5,450 | +0.93% | 41,700 | - | +6.99% | - | - |
| 07/13 | 5,300 | 5,500 | 5,300 | 5,400 | +3.25% | 79,600 | - | +6.26% | - | - |
| 07/10 | 5,310 | 5,390 | 5,160 | 5,230 | -0.38% | 56,000 | - | +3.18% | - | - |
| 07/09 | 5,260 | 5,280 | 5,110 | 5,250 | +0.57% | 48,000 | - | +3.59% | - | - |
| 07/08 | 5,200 | 5,270 | 5,160 | 5,220 | +1.16% | 50,100 | - | +3.18% | - | - |
| 07/07 | 5,020 | 5,230 | 4,985 | 5,160 | +2.58% | 60,900 | - | +2.06% | - | - |
| 07/06 | 4,895 | 5,060 | 4,895 | 5,030 | +3.18% | 50,400 | - | -0.55% | - | - |
| 07/03 | 4,810 | 4,905 | 4,760 | 4,875 | -0.1% | 71,900 | - | -3.81% | - | - |
| 07/02 | 4,825 | 4,990 | 4,810 | 4,880 | +0.1% | 66,700 | - | -4.35% | - | - |
| 07/01 | 4,930 | 4,985 | 4,845 | 4,875 | +0.1% | 52,000 | - | -5.16% | - | - |
| 06/30 | 4,845 | 4,920 | 4,815 | 4,870 | +0.83% | 69,500 | - | -5.88% | - | - |
| 06/29 | 4,815 | 4,855 | 4,750 | 4,830 | +0.31% | 58,300 | - | -7.42% | - | - |
| 06/26 | 4,920 | 4,920 | 4,660 | 4,815 | -2.23% | 111,700 | - | -8.25% | - | - |
| 06/25 | 5,180 | 5,200 | 4,860 | 4,925 | -3.05% | 87,400 | - | -6.65% | - | - |
| 06/24 | 5,200 | 5,280 | 5,080 | 5,080 | -2.5% | 35,000 | - | -3.97% | - | - |
| 06/23 | 5,260 | 5,350 | 5,110 | 5,210 | -1.14% | 65,100 | - | -1.66% | - | - |
| 06/22 | 5,170 | 5,400 | 5,170 | 5,270 | +0.96% | 62,200 | - | -0.53% | - | - |
| 06/19 | 5,070 | 5,220 | 5,070 | 5,220 | +2.96% | 59,000 | - | -1.19% | - | - |
| 06/18 | 5,300 | 5,360 | 5,070 | 5,070 | -2.69% | 52,300 | - | -3.74% | - | - |
| 06/17 | 5,060 | 5,240 | 5,060 | 5,210 | +2.16% | 44,900 | - | -1.4% | - | - |
| 06/16 | 4,980 | 5,150 | 4,950 | 5,100 | +3.45% | 52,800 | - | -3.7% | - | - |
| 06/15 | 5,110 | 5,120 | 4,780 | 4,930 | -4.09% | 166,500 | - | -7.12% | - | - |
| 06/12 | 5,260 | 5,300 | 5,100 | 5,140 | -0.58% | 43,900 | - | -3.55% | - | - |
| 06/11 | 5,170 | 5,230 | 5,080 | 5,170 | +0.78% | 45,700 | - | -3.13% | - | - |
| 06/10 | 5,100 | 5,150 | 4,995 | 5,130 | -0.39% | 40,500 | - | -4.04% | - | - |
| 06/09 | 5,130 | 5,190 | 5,060 | 5,150 | +1.18% | 46,700 | - | -3.77% | - | - |
| 06/08 | 5,130 | 5,190 | 5,030 | 5,090 | -2.3% | 52,600 | - | -4.98% | - | - |
| 06/05 | 5,040 | 5,210 | 5,040 | 5,210 | +3.78% | 57,400 | - | -2.87% | - | - |
| 06/04 | 5,070 | 5,080 | 4,970 | 5,020 | -2.52% | 72,000 | - | -6.45% | - | - |
| 06/03 | 5,220 | 5,290 | 5,130 | 5,150 | -0.96% | 66,500 | - | -4.1% | - | - |
| 06/02 | 5,290 | 5,290 | 5,070 | 5,200 | -1.7% | 100,200 | - | -3.2% | - | - |
| 06/01 | 5,610 | 5,610 | 5,240 | 5,290 | -7.36% | 154,100 | - | -1.64% | - | - |
| 05/29 | 5,930 | 6,040 | 5,660 | 5,710 | -2.06% | 126,300 | - | +6.09% | - | - |
| 05/28 | 5,780 | 5,880 | 5,670 | 5,830 | +1.92% | 83,100 | - | +8.57% | - | - |
| 05/27 | 5,890 | 5,890 | 5,600 | 5,720 | -3.87% | 88,400 | - | +6.84% | - | - |
| 05/26 | 5,630 | 5,970 | 5,530 | 5,950 | +6.25% | 134,900 | - | +11.36% | - | - |
| 05/25 | 5,550 | 5,610 | 5,450 | 5,600 | +1.45% | 81,800 | - | +5.34% | - | - |
| 05/22 | 5,290 | 5,520 | 5,280 | 5,520 | +4.35% | 102,100 | - | +4.03% | - | - |
| 05/21 | 5,340 | 5,400 | 5,240 | 5,290 | +0.19% | 85,000 | - | +0.02% | - | - |
| 05/20 | 5,190 | 5,340 | 5,110 | 5,280 | +1.54% | 93,500 | - | +0.11% | - | - |
| 05/19 | 5,030 | 5,220 | 5,000 | 5,200 | +6.45% | 94,700 | - | -1.14% | - | - |
| 05/18 | 5,000 | 5,030 | 4,810 | 4,885 | +1.24% | 158,600 | - | -6.95% | - | - |
| 05/15 | 5,600 | 5,620 | 4,750 | 4,825 | -12.27% | 291,400 | - | -8.01% | - | - |
| 05/14 | 5,500 | 5,720 | 5,450 | 5,500 | -0.36% | 114,600 | - | +4.86% | - | - |
| 05/13 | 5,350 | 5,640 | 5,350 | 5,520 | +2.6% | 100,100 | - | +5.83% | - | - |
| 05/12 | 5,370 | 5,460 | 5,320 | 5,380 | -1.65% | 72,800 | - | +3.78% | - | - |
| 05/11 | 5,520 | 5,720 | 5,440 | 5,470 | +2.63% | 203,800 | - | +6.17% | - | - |
| 05/08 | 5,350 | 5,410 | 5,240 | 5,330 | -1.11% | 75,500 | - | +4.45% | - | - |
| 05/07 | 5,260 | 5,400 | 5,090 | 5,390 | +2.08% | 88,700 | - | +6.42% | - | - |
| 05/01 | 5,280 | 5,320 | 5,190 | 5,280 | 0% | 41,300 | - | +4.91% | - | - |
| 04/30 | 5,250 | 5,300 | 5,160 | 5,280 | +0.38% | 59,200 | - | +5.54% | - | - |
| 04/28 | 5,300 | 5,300 | 5,200 | 5,260 | -0.19% | 46,000 | - | +5.73% | - | - |
| 04/27 | 5,210 | 5,320 | 5,140 | 5,270 | +2.73% | 55,900 | - | +6.64% | - | - |
| 04/24 | 5,190 | 5,210 | 5,060 | 5,130 | -1.16% | 54,700 | - | +4.67% | - | - |
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 |
| 2026年 3月期 | 5,340 3/12 3/11 | 2,400 4/7 | 628,300 2/17 | 601億1238万 | 270億1680万 | +30.48% 2/18 | -11.49% 11/18 |
| 最新 | 4,465 2026/9/18 | 93,500 | 502億6250万 | -8.86% 4,899 | |||
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）
- 2026/09/18 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
225円（2009/02/25） - 1884%（19.84倍）
4,465円（9/18）
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。
