コメダ HD（3543）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/13

前日 (11/12): 2,999
始値: 2,980
高値: 3,045
安値: 2,972
終値 +1.53%: 3,045
出来高 +31.98%: 247,600

乖離率

株価（5日） 移動平均値: +1.47%
3,001
株価（25日） 移動平均値: +3.78%
2,934
出来高（5日） 移動平均値: +9.79%
225,520

2026/06/18～2026/11/13

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
11/13	2,980	3,045	2,972	3,045	+1.53%	247,600	-	+3.78%	-	-
11/12	2,958	2,999	2,958	2,999	+1.39%	187,600	-	+2.53%	-	-
11/11	3,000	3,010	2,950	2,958	-1.4%	232,000	-	+1.41%	-	-
11/10	3,005	3,010	2,986	3,000	-0.17%	220,900	-	+3.09%	-	-
11/09	2,978	3,025	2,970	3,005	+2.63%	239,500	-	+3.55%	-	-
11/06	2,995	3,020	2,912	2,928	-3.37%	412,600	-	+1.14%	-	-
11/05	2,992	3,030	2,986	3,030	+2.99%	423,200	-	+4.84%	-	-
11/04	2,974	2,999	2,938	2,942	-1.08%	233,400	-	+2.08%	-	-
11/02	2,965	2,986	2,959	2,974	+0.41%	198,500	-	+3.34%	-	-
10/30	2,950	2,985	2,949	2,962	+1.23%	173,000	-	+3.1%	-	-
10/29	2,935	2,942	2,906	2,926	-0.31%	319,400	-	+1.99%	-	-
10/28	2,978	2,982	2,935	2,935	-1.44%	164,700	-	+2.37%	-	-
10/27	2,983	2,996	2,963	2,978	-0.43%	176,400	-	+3.94%	-	-
10/26	2,990	3,005	2,968	2,991	+0.23%	193,400	-	+4.54%	-	-
10/23	2,974	3,030	2,974	2,984	+0.98%	384,300	-	+4.45%	-	-
10/22	2,926	2,965	2,923	2,955	+0.68%	227,000	-	+3.61%	-	-
10/21	2,951	2,969	2,935	2,935	-0.51%	339,600	-	+3.05%	-	-
10/20	2,940	2,954	2,931	2,950	+0.75%	286,600	-	+3.69%	-	-
10/19	2,922	2,949	2,913	2,928	+1.07%	285,900	-	+3.06%	-	-
10/16	2,865	2,910	2,847	2,897	+0.98%	340,400	-	+2.04%	-	-
10/15	2,890	2,919	2,830	2,869	+2.83%	601,000	-	+1.09%	-	-
10/14	2,806	2,815	2,778	2,790	-0.57%	202,700	-	-1.73%	-	-
10/13	2,810	2,815	2,777	2,806	+0.72%	207,700	-	-1.34%	-	-
10/09	2,800	2,814	2,779	2,786	-0.11%	170,900	-	-2.18%	-	-
10/08	2,800	2,801	2,765	2,789	-0.46%	189,600	-	-2.28%	-	-
10/07	2,795	2,807	2,791	2,802	+0.18%	139,400	-	-2.06%	-	-
10/06	2,800	2,809	2,791	2,797	+0.04%	106,400	-	-2.44%	-	-
10/05	2,792	2,799	2,781	2,796	+0.18%	170,000	-	-2.71%	-	-
10/02	2,828	2,830	2,785	2,791	-1.38%	218,700	-	-3.16%	-	-
10/01	2,822	2,838	2,812	2,830	+0.46%	148,400	-	-2.08%	-	-
09/30	2,815	2,827	2,785	2,817	-0.11%	265,400	-	-2.76%	-	-
09/29	2,839	2,839	2,812	2,820	-0.98%	224,700	-	-2.83%	-	-
09/28	2,850	2,856	2,831	2,848	+0.18%	220,300	-	-2.06%	-	-
09/25	2,850	2,867	2,831	2,843	-0.46%	202,300	-	-2.34%	-	-
09/24	2,860	2,877	2,848	2,856	-0.9%	235,800	-	-1.99%	-	-
09/18	2,884	2,897	2,876	2,882	-0.07%	167,700	-	-1.13%	-	-
09/17	2,870	2,895	2,869	2,884	+0.49%	114,400	-	-1.06%	-	-
09/16	2,880	2,892	2,870	2,870	-0.62%	139,100	-	-1.58%	-	-
09/15	2,909	2,917	2,888	2,888	+0.21%	191,800	-	-0.99%	-	-
09/14	2,865	2,903	2,865	2,882	+0.95%	191,900	-	-1.13%	-	-
09/11	2,840	2,868	2,839	2,855	+0.28%	189,700	-	-2.02%	-	-
09/10	2,852	2,857	2,834	2,847	-0.42%	206,100	-	-2.27%	-	-
09/09	2,878	2,878	2,852	2,859	-0.66%	134,300	-	-1.79%	-	-
09/08	2,860	2,880	2,850	2,878	+0.88%	186,200	-	-1.1%	-	-
09/07	2,903	2,903	2,850	2,853	-1.69%	218,700	-	-1.96%	-	-
09/04	2,913	2,914	2,898	2,902	-0.41%	180,600	-	-0.31%	-	-
09/03	2,920	2,930	2,912	2,914	-0.21%	161,500	-	0%	-	-
09/02	2,930	2,941	2,912	2,920	-0.38%	190,700	-	+0.14%	-	-
09/01	2,957	2,979	2,930	2,931	-0.91%	211,400	-	+0.55%	-	-
08/31	2,963	2,976	2,924	2,958	+0.48%	305,600	-	+1.54%	-	-
08/28	2,906	2,948	2,902	2,944	-1.08%	635,000	-	+1.2%	-	-
08/27	3,005	3,020	2,976	2,976	-0.8%	1,349,700	-	+2.48%	-	-
08/26	2,990	3,020	2,988	3,000	0%	572,800	-	+3.52%	-	-
08/25	3,010	3,020	2,999	3,000	+0.33%	433,900	-	+3.73%	-	-
08/24	2,982	3,005	2,971	2,990	+0.95%	495,100	-	+3.6%	-	-
08/21	2,968	2,985	2,956	2,962	+0.17%	305,100	-	+2.88%	-	-
08/20	2,949	2,959	2,934	2,957	+1.16%	383,600	-	+2.82%	-	-
08/19	2,920	2,932	2,898	2,923	+0.45%	364,200	-	+1.78%	-	-
08/18	2,887	2,913	2,870	2,910	+1.01%	294,100	-	+1.43%	-	-
08/17	2,900	2,900	2,879	2,881	-0.66%	438,400	-	+0.52%	-	-
08/14	2,883	2,900	2,882	2,900	+0.07%	258,400	-	+1.26%	-	-
08/13	2,879	2,898	2,876	2,898	+0.35%	287,600	-	+1.22%	-	-
08/12	2,872	2,895	2,865	2,888	+1.19%	274,500	-	+0.94%	-	-
08/10	2,867	2,867	2,843	2,854	+0.21%	248,400	-	-0.17%	-	-
08/07	2,866	2,868	2,831	2,848	+0.74%	254,400	-	-0.32%	-	-
08/06	2,840	2,851	2,807	2,827	+0.53%	302,300	-	-0.98%	-	-
08/05	2,818	2,836	2,812	2,812	-0.67%	229,900	-	-1.37%	-	-
08/04	2,878	2,878	2,819	2,831	-1.01%	292,700	-	-0.67%	-	-
08/03	2,882	2,902	2,845	2,860	-1.04%	308,200	-	+0.39%	-	-
07/31	2,916	2,946	2,890	2,890	-2.56%	261,800	-	+1.62%	-	-
07/30	2,978	2,990	2,945	2,966	-0.4%	232,800	-	+4.51%	-	-
07/29	2,940	3,010	2,911	2,978	+2.8%	444,500	-	+5.3%	-	-
07/28	2,890	2,912	2,871	2,897	+0.35%	332,000	-	+2.84%	-	-
07/27	2,850	2,887	2,842	2,887	+1.8%	241,100	-	+2.81%	-	-
07/24	2,815	2,840	2,804	2,836	+0.39%	133,300	-	+1.25%	-	-
07/23	2,828	2,839	2,815	2,825	-0.46%	153,100	-	+1.04%	-	-
07/22	2,832	2,843	2,814	2,838	-0.04%	220,500	-	+1.68%	-	-
07/21	2,870	2,886	2,824	2,839	-0.28%	270,000	-	+1.9%	-	-
07/17	2,857	2,889	2,843	2,847	+0.78%	304,000	-	+2.37%	-	-
07/16	2,873	2,889	2,813	2,825	-1.74%	478,400	-	+1.73%	-	-
07/15	2,885	2,890	2,867	2,875	+0.1%	223,400	-	+3.64%	-	-
07/14	2,870	2,898	2,865	2,872	+1.31%	238,600	-	+3.76%	-	-
07/13	2,838	2,855	2,828	2,835	0%	174,500	-	+2.72%	-	-
07/10	2,845	2,850	2,827	2,835	-0.42%	161,900	-	+2.9%	-	-
07/09	2,866	2,870	2,847	2,847	-0.66%	162,800	-	+3.53%	-	-
07/08	2,875	2,890	2,862	2,866	+0.39%	171,900	-	+4.48%	-	-
07/07	2,838	2,867	2,824	2,855	+0.6%	183,600	-	+4.31%	-	-
07/06	2,828	2,847	2,816	2,838	+1.36%	170,300	-	+3.88%	-	-
07/03	2,815	2,831	2,800	2,800	+0.54%	194,100	-	+2.6%	-	-
07/02	2,778	2,793	2,769	2,785	+1.38%	162,200	-	+2.01%	-	-
07/01	2,777	2,778	2,740	2,747	-1.08%	180,400	-	+0.59%	-	-
06/30	2,800	2,812	2,773	2,777	-0.75%	203,100	-	+1.54%	-	-
06/29	2,762	2,810	2,755	2,798	+1.89%	297,400	-	+2.23%	-	-
06/26	2,747	2,762	2,738	2,746	+0.33%	237,900	-	+0.22%	-	-
06/25	2,720	2,745	2,715	2,737	+1%	185,600	-	-0.33%	-	-
06/24	2,714	2,741	2,706	2,710	+0.22%	206,300	-	-1.6%	-	-
06/23	2,687	2,710	2,678	2,704	+0.63%	245,300	-	-2.17%	-	-
06/22	2,696	2,697	2,676	2,687	-0.41%	186,700	-	-3.17%	-	-
06/19	2,711	2,724	2,678	2,698	-0.48%	357,100	-	-3.09%	-	-
06/18	2,706	2,717	2,693	2,711	+0.18%	206,800	-	-2.97%	-	-

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
2017年 2月期	2,002 7/1	1,555 9/21	11,891,800 6/29	876億8760万	681億6381万	+6.17% 1/13	-9.94% 9/20
2018年 2月期	2,188 2/19	1,770 7/5	4,791,600 6/27	986億4182万	782億7019万	+6.93% 4/21	-6.67% 6/27
2019年 2月期	2,400 10/9	1,910 3/26	1,197,400 4/12	1093億5000万	861億8407万	+9.47% 4/20	-9.96% 12/25
2020年 2月期	2,296 1/15	1,810 2/28	1,067,300 8/29	1057億1702万	833億4859万	+7.08% 1/15	-18.07% 4/3
2021年 2月期	2,017 2/8	1,316 4/6	950,200 4/3	929億7996万	606億4404万	+14.13% 5/11	-15.74% 4/6
2022年 2月期	2,228 9/30	1,880 3/1	1,210,000 4/15	1027億9724万	866億9779万	+7.15% 9/13	-5.27% 3/8
2023年 2月期	2,523 10/17	2,001 3/8	1,202,200 2/24	1164億9107万	923億7296万	+7.97% 4/22	-4.3% 1/17
2024年 2月期	3,045 9/13	2,306 3/23	2,637,900 4/13	1407億6395万	1065億4619万	+13.2% 4/13	-8.61% 10/16
2025年 2月期	2,953 12/16 12/12	2,449 8/5	1,021,500 2/26	1366億843万	1132億3784万	+4.76% 3/28	-7.06% 8/5
2026年 2月期	3,230 9/26	2,645 4/7	1,353,200 2/25	1494億5662万	1223億7753万	+4.61% 6/19	-4.93% 1/29
最新	3,045 2026/11/13		247,600	1408億9641万		+3.78% 2,934

年間値上がり率

2017/12/29 vs 2016/12/30: 14%（1.14倍）
2018/12/28 vs 2017/12/29: 4%（1.04倍）
2019/12/30 vs 2018/12/28: -2%（0.98倍）
2020/12/30 vs 2019/12/30: -12%（0.88倍）
2021/12/30 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/30: 21%（1.21倍）
2023/12/29 vs 2022/12/30: 10%（1.1倍）
2024/12/30 vs 2023/12/29: 3%（1.03倍）
2025/12/30 vs 2024/12/30: 7%（1.07倍）
2026/11/13 vs 2025/12/30: 0%（1倍）
過去安値 1,316円（2020/04/06）: 131%（2.31倍）
3,045円（11/13）

コメダ HD（3543）の株価チャート

株価

11/13

乖離率

2026/06/18～2026/11/13

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