- 3173
- 2026/09/25
- 時価
- 99億円
- PER 予
- 9.07倍
- 2012年以降
- 5.48-180.73倍
（2012-2026年） - PBR
- 1.08倍
- 2012年以降
- 0.5-1.88倍
（2012-2026年） - 配当 予
- 3.44%
- ROE 予
- 11.87%
- ROA 予
- 3.96%
- 資料
- Link
- CSV,JSON
Cominix（3173）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,415
- 始値
- 1,420
- 高値
- 1,452
- 安値
- 1,416
- 終値 +2.61%
- 1,452
- 出来高 +15.38%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +2.11%
1,422 - 株価（25日）
移動平均値 - -1.16%
1,469 - 出来高（5日）
移動平均値 - +52.17%
6,900
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,420 | 1,452 | 1,416 | 1,452 | +2.61% | 10,500 | - | -1.16% | - | - |
| 09/24 | 1,412 | 1,431 | 1,411 | 1,415 | +1.07% | 9,100 | - | -3.68% | - | - |
| 09/18 | 1,407 | 1,420 | 1,400 | 1,400 | -0.92% | 3,200 | - | -4.83% | - | - |
| 09/17 | 1,438 | 1,443 | 1,413 | 1,413 | -1.19% | 4,800 | - | -4.01% | - | - |
| 09/16 | 1,413 | 1,436 | 1,410 | 1,430 | +2.07% | 6,900 | - | -3.12% | - | - |
| 09/15 | 1,382 | 1,420 | 1,382 | 1,401 | +1.37% | 10,600 | - | -5.4% | - | - |
| 09/14 | 1,380 | 1,395 | 1,380 | 1,382 | -1.14% | 5,900 | - | -6.31% | - | - |
| 09/11 | 1,404 | 1,415 | 1,398 | 1,398 | -1.27% | 4,500 | - | -4.83% | - | - |
| 09/10 | 1,411 | 1,431 | 1,411 | 1,416 | -0.56% | 4,500 | - | -3.01% | - | - |
| 09/09 | 1,453 | 1,455 | 1,416 | 1,424 | -2.13% | 6,500 | - | -1.66% | - | - |
| 09/08 | 1,480 | 1,480 | 1,451 | 1,455 | -1.69% | 4,200 | - | +1.39% | - | - |
| 09/07 | 1,488 | 1,492 | 1,480 | 1,480 | -2.05% | 9,200 | - | +4.15% | - | - |
| 09/04 | 1,514 | 1,520 | 1,495 | 1,511 | -0.2% | 5,200 | - | +7.47% | - | - |
| 09/03 | 1,513 | 1,530 | 1,500 | 1,514 | +0.26% | 5,100 | - | +9% | - | - |
| 09/02 | 1,538 | 1,538 | 1,452 | 1,510 | -2.83% | 13,900 | - | +10.06% | - | - |
| 09/01 | 1,537 | 1,566 | 1,537 | 1,554 | 0% | 4,400 | - | +14.69% | - | - |
| 08/31 | 1,559 | 1,559 | 1,532 | 1,554 | -0.32% | 5,100 | - | +16.32% | - | - |
| 08/28 | 1,521 | 1,570 | 1,517 | 1,559 | +0.91% | 15,200 | - | +18.47% | - | - |
| 08/27 | 1,546 | 1,546 | 1,509 | 1,545 | 0% | 7,900 | - | +19.31% | - | - |
| 08/26 | 1,511 | 1,546 | 1,500 | 1,545 | +2.18% | 11,800 | - | +21.18% | - | - |
| 08/25 | 1,525 | 1,533 | 1,500 | 1,512 | -0.85% | 7,000 | - | +20.57% | - | - |
| 08/24 | 1,515 | 1,530 | 1,489 | 1,525 | -1.36% | 15,100 | - | +23.48% | - | - |
| 08/21 | 1,385 | 1,600 | 1,385 | 1,546 | +9.26% | 48,400 | - | +27.24% | - | - |
| 08/20 | 1,377 | 1,415 | 1,377 | 1,415 | +2.69% | 16,100 | - | +18.41% | - | - |
| 08/19 | 1,416 | 1,430 | 1,375 | 1,378 | -3.7% | 23,100 | - | +16.78% | - | - |
| 08/18 | 1,433 | 1,465 | 1,415 | 1,431 | -3.31% | 28,400 | - | +22.73% | - | - |
| 08/17 | 1,432 | 1,500 | 1,430 | 1,480 | +3.42% | 31,300 | - | +28.58% | - | - |
| 08/14 | 1,489 | 1,489 | 1,422 | 1,431 | -4.47% | 44,200 | - | +26.19% | - | - |
| 08/13 | 1,719 | 1,730 | 1,456 | 1,498 | -3.91% | 166,200 | - | +33.87% | - | - |
| 08/12 | 1,559 | 1,559 | 1,559 | 1,559 | +23.83% | 20,600 | - | +41.47% | - | - |
| 08/10 | 1,274 | 1,275 | 1,232 | 1,259 | +2.52% | 21,900 | - | +16.36% | - | - |
| 08/07 | 1,166 | 1,272 | 1,143 | 1,228 | +5.32% | 24,800 | - | +14.34% | - | - |
| 08/06 | 1,120 | 1,166 | 1,120 | 1,166 | +4.57% | 19,300 | - | +9.28% | - | - |
| 08/05 | 1,112 | 1,116 | 1,101 | 1,115 | -0.09% | 3,700 | - | +4.99% | - | - |
| 08/04 | 1,110 | 1,116 | 1,102 | 1,116 | +1.36% | 5,900 | - | +5.48% | - | - |
| 08/03 | 1,108 | 1,110 | 1,093 | 1,101 | +0.18% | 6,300 | - | +4.46% | - | - |
| 07/31 | 1,092 | 1,099 | 1,076 | 1,099 | +1.01% | 2,600 | - | +4.67% | - | - |
| 07/30 | 1,080 | 1,088 | 1,080 | 1,088 | +0.55% | 1,100 | - | +4.02% | - | - |
| 07/29 | 1,095 | 1,100 | 1,080 | 1,082 | -0.37% | 9,100 | - | +3.74% | - | - |
| 07/28 | 1,081 | 1,087 | 1,070 | 1,086 | +0.84% | 10,500 | - | +4.52% | - | - |
| 07/27 | 1,077 | 1,080 | 1,063 | 1,077 | +2.38% | 8,100 | - | +3.96% | - | - |
| 07/24 | 1,039 | 1,052 | 1,038 | 1,052 | +0.67% | 2,900 | - | +1.94% | - | - |
| 07/23 | 1,049 | 1,049 | 1,030 | 1,045 | -0.1% | 3,300 | - | +1.65% | - | - |
| 07/22 | 1,031 | 1,048 | 1,031 | 1,046 | +1.95% | 800 | - | +1.95% | - | - |
| 07/21 | 1,034 | 1,040 | 1,025 | 1,026 | +0.79% | 2,200 | - | +0.29% | - | - |
| 07/17 | 1,019 | 1,034 | 1,005 | 1,018 | -0.39% | 3,800 | - | -0.29% | - | - |
| 07/16 | 1,050 | 1,050 | 1,022 | 1,022 | -2.67% | 2,600 | - | +0.29% | - | - |
| 07/15 | 1,049 | 1,050 | 1,040 | 1,050 | +0.29% | 3,300 | - | +3.24% | - | - |
| 07/14 | 1,031 | 1,048 | 1,030 | 1,047 | +1.36% | 2,300 | - | +3.25% | - | - |
| 07/13 | 1,026 | 1,060 | 1,018 | 1,033 | -1.43% | 4,400 | - | +2.18% | - | - |
| 07/10 | 1,060 | 1,069 | 1,048 | 1,048 | -1.04% | 2,100 | - | +3.87% | - | - |
| 07/09 | 1,067 | 1,067 | 1,043 | 1,059 | -0.56% | 3,900 | - | +5.37% | - | - |
| 07/08 | 1,074 | 1,074 | 1,051 | 1,065 | -0.37% | 2,200 | - | +6.39% | - | - |
| 07/07 | 1,065 | 1,069 | 1,063 | 1,069 | +0.56% | 1,500 | - | +7.22% | - | - |
| 07/06 | 1,060 | 1,070 | 1,058 | 1,063 | +0.47% | 6,200 | - | +7.05% | - | - |
| 07/03 | 1,042 | 1,058 | 1,040 | 1,058 | +1.73% | 7,400 | - | +7.09% | - | - |
| 07/02 | 1,045 | 1,045 | 1,036 | 1,040 | +0.39% | 3,100 | - | +5.58% | - | - |
| 07/01 | 1,025 | 1,045 | 1,025 | 1,036 | +1.27% | 4,900 | - | +5.61% | - | - |
| 06/30 | 1,026 | 1,026 | 1,018 | 1,023 | +0.79% | 2,700 | - | +4.6% | - | - |
| 06/29 | 1,008 | 1,034 | 1,004 | 1,015 | +1.3% | 6,100 | - | +4% | - | - |
| 06/26 | 1,000 | 1,002 | 998 | 1,002 | -0.2% | 3,000 | - | +2.98% | - | - |
| 06/25 | 1,004 | 1,004 | 998 | 1,004 | +0.4% | 1,500 | - | +3.4% | - | - |
| 06/24 | 1,005 | 1,009 | 1,000 | 1,000 | -0.1% | 2,400 | - | +3.09% | - | - |
| 06/23 | 1,010 | 1,020 | 1,001 | 1,001 | +0.1% | 5,200 | - | +3.41% | - | - |
| 06/22 | 992 | 1,020 | 974 | 1,000 | +2.88% | 17,800 | - | +3.41% | - | - |
| 06/19 | 969 | 981 | 969 | 972 | +0.31% | 2,400 | - | +0.62% | - | - |
| 06/18 | 985 | 991 | 961 | 969 | -1.42% | 8,300 | - | +0.52% | - | - |
| 06/17 | 985 | 987 | 981 | 983 | -0.1% | 1,800 | - | +2.18% | - | - |
| 06/16 | 967 | 1,004 | 960 | 984 | +1.65% | 11,500 | - | +2.61% | - | - |
| 06/15 | 965 | 974 | 962 | 968 | +0.73% | 2,900 | - | +1.15% | - | - |
| 06/12 | 963 | 975 | 961 | 961 | -0.21% | 2,600 | - | +0.63% | - | - |
| 06/11 | 971 | 976 | 961 | 963 | -1.73% | 2,100 | - | +1.05% | - | - |
| 06/10 | 988 | 988 | 974 | 980 | -1.01% | 1,600 | - | +3.05% | - | - |
| 06/09 | 956 | 990 | 956 | 990 | +2.91% | 5,300 | - | +4.43% | - | - |
| 06/08 | 968 | 969 | 958 | 962 | -0.62% | 3,500 | - | +1.8% | - | - |
| 06/05 | 957 | 968 | 956 | 968 | +1.47% | 1,600 | - | +2.65% | - | - |
| 06/04 | 967 | 967 | 951 | 954 | -1.04% | 3,500 | - | +1.38% | - | - |
| 06/03 | 952 | 964 | 952 | 964 | +1.15% | 1,100 | - | +2.55% | - | - |
| 06/02 | 961 | 961 | 950 | 953 | -0.83% | 2,600 | - | +1.6% | - | - |
| 06/01 | 957 | 961 | 952 | 961 | 0% | 2,100 | - | +2.56% | - | - |
| 05/29 | 955 | 967 | 954 | 961 | +0.63% | 1,900 | - | +2.78% | - | - |
| 05/28 | 952 | 959 | 951 | 955 | -0.52% | 2,300 | - | +2.36% | - | - |
| 05/27 | 967 | 969 | 950 | 960 | -0.21% | 4,500 | - | +3% | - | - |
| 05/26 | 951 | 962 | 951 | 962 | +1.26% | 3,000 | - | +3.44% | - | - |
| 05/25 | 961 | 962 | 950 | 950 | -1.04% | 4,700 | - | +2.37% | - | - |
| 05/22 | 969 | 969 | 960 | 960 | -0.72% | 1,200 | - | +3.56% | - | - |
| 05/21 | 963 | 971 | 952 | 967 | +0.83% | 1,200 | - | +4.54% | - | - |
| 05/20 | 972 | 974 | 959 | 959 | -0.83% | 3,600 | - | +3.9% | - | - |
| 05/19 | 971 | 981 | 967 | 967 | -0.31% | 6,400 | - | +4.88% | - | - |
| 05/18 | 982 | 987 | 970 | 970 | +5.21% | 16,700 | - | +5.43% | - | - |
| 05/15 | 925 | 926 | 922 | 922 | +0.22% | 1,600 | - | +0.44% | - | - |
| 05/14 | 929 | 930 | 917 | 920 | -0.65% | 3,800 | - | +0.22% | - | - |
| 05/13 | 920 | 930 | 920 | 926 | +0.65% | 2,600 | - | +0.87% | - | - |
| 05/12 | 915 | 920 | 915 | 920 | +0.66% | 1,400 | - | +0.22% | - | - |
| 05/11 | 916 | 917 | 914 | 914 | 0% | 2,600 | - | -0.44% | - | - |
| 05/08 | 913 | 914 | 912 | 914 | +0.11% | 1,000 | - | -0.44% | - | - |
| 05/07 | 918 | 918 | 913 | 913 | -0.44% | 1,300 | - | -0.65% | - | - |
| 05/01 | 915 | 917 | 914 | 917 | 0% | 2,100 | - | -0.54% | - | - |
| 04/30 | 915 | 920 | 915 | 917 | +0.44% | 2,400 | - | -0.86% | - | - |
| 04/28 | 915 | 917 | 912 | 913 | -0.11% | 2,300 | - | -1.51% | - | - |
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 | |
| 2012年 3月期 | 350 700 3/21 | 322 644 3/15 644 3/14 他2件 | 585,400 292,700 3/9 | 17億4042万 | 16億119万 | - | -7.92% 4/26 |
| 2013年 3月期 | 336 672 3/26 | 257 514 11/16 | 48,000 24,000 4/25 | 16億7080万 | 12億7796万 | +10.07% 7/4 | -10.68% 5/18 |
| 2014年 3月期 | 355 710 1/22 710 1/21 | 278 556 4/3 | 68,400 34,200 1/16 | 24億3843万 | 13億8239万 | +8.84% 1/7 | -7.62% 6/7 |
| 2015年 3月期 | 845 1,690 3/19 | 321 642 4/11 | 104,400 52,200 5/29 | 58億416万 | 22億489万 | +17.37% 12/24 | -5.08% 4/6 |
| 2016年 3月期 | 995 1,990 12/21 | 585 1,170 8/25 | 116,600 58,300 11/10 | 68億3449万 | 40億1827万 | +20.4% 6/1 | -24.07% 2/12 |
| 2017年 3月期 | 863 7/5 | 653 8/19 | 127,400 7/28 | 59億2780万 | 44億8535万 | +14.14% 7/5 | -11.71% 8/18 |
| 2018年 3月期 | 1,369 10/30 | 700 4/20 4/18 他2件 | 288,800 10/30 | 94億344万 | 48億818万 | +20.15% 8/3 | -16.23% 2/14 |
| 2019年 3月期 | 1,045 5/9 | 645 12/25 | 100,100 5/9 | 71億7793万 | 44億3040万 | +8.04% 5/9 | -17.34% 12/25 |
| 2020年 3月期 | 896 5/28 5/27 | 631 3/10 | 39,600 3/30 | 61億5448万 | 43億3423万 | +8.71% 5/8 | -15.11% 3/13 |
| 2021年 3月期 | 863 12/29 | 630 4/6 | 88,800 12/29 | 59億2780万 | 43億2736万 | +7.97% 11/27 | -6.24% 7/22 |
| 2022年 3月期 | 820 5/7 | 708 12/3 12/2 他3件 | 57,800 3/9 | 56億3244万 | 48億6313万 | +3.54% 6/30 | -5.95% 5/14 |
| 2023年 3月期 | 830 2/1 | 708 7/15 4/25 他5件 | 66,700 2/1 | 57億113万 | 48億6313万 | +10.21% 2/1 | -4.96% 4/7 |
| 2024年 3月期 | 969 3/27 | 741 4/6 | 156,800 8/2 | 66億5590万 | 50億8981万 | +11.16% 6/27 | -8.3% 11/2 |
| 2025年 3月期 | 947 1/6 | 790 8/6 8/5 | 56,000 10/30 | 65億479万 | 54億2638万 | +5.2% 6/26 | -12.23% 8/5 |
| 2026年 3月期 | 1,104 2/18 | 782 4/7 | 495,500 1/28 | 75億8319万 | 53億7143万 | +11.67% 2/17 | -6.45% 3/31 |
| 最新 | 1,452 2026/9/25 | 10,500 | 99億7355万 | -1.16% 1,469 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 122%（2.22倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/09/25 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
257円（2012/11/16） - 465%（5.65倍）
1,452円（9/25）
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。
