日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	1,516	1,516	1,480	1,484	-0.8%	5,100	-	+0.68%
09/29	1,453	1,497	1,453	1,496	+2.26%	16,000	-	+1.36%
09/28	1,456	1,483	1,453	1,463	+0.76%	9,700	-	-0.68%
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	17:30 資金の借入に関するお知らせ
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	16:00 主要株主及び主要株主である筆頭株主の異動の完了に関するお知らせ
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	16:40 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
08/10	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	16:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正、並びに中間及び期末配当予想の修正(増配)に関するお知らせ
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	16:15 子会社が保有する自己株式の取得に関するお知らせ
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	12:00 2026年3月期決算説明会資料
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	15:00 監査等委員である取締役の異動に関するお知らせ
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	16:00 特別利益の計上に関するお知らせ
05/15	16:00 個別業績予想値と決算値との差異に関するお知らせ
05/15	16:00 剰余金の配当に関するお知らせ
05/15	16:00 2026年3月期決算短信〔日本基準〕(連結)
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%

Cominix（3173）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート