日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/04	2,695	2,716	2,693	2,716	+0.44%	116,400	1255億8349万	+0.44%
07/03	2,725	2,726	2,699	2,704	-1.06%	203,100	1250億2863万	+0.11%
07/02	2,720	2,742	2,719	2,733	+0.33%	213,300	1263億6954万	+1.33%
07/01	2,737	2,739	2,724	2,724	+0.22%	112,400	1259億5340万	+1.15%
06/28	2,746	2,750	2,715	2,718	-1.06%	174,900	1256億7597万	+1%
06/27	2,737	2,747	2,732	2,747	+0.37%	112,300	1270億1688万	+2.23%
06/26	15:30 役員及び従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,740	2,746	2,730	2,737	-0.29%	160,800	1265億5450万	+2.05%
06/25	2,740	2,750	2,734	2,745	+0.18%	154,200	1269億2440万	+2.54%
06/24	2,740	2,751	2,737	2,740	+0.26%	152,700	1266億9321万	+2.54%
06/21	17:00 自己株式の取得状況および取得終了に関するお知らせ
06/21	2,733	2,745	2,733	2,733	+0.15%	159,600	1263億6954万	+2.47%
06/20	2,724	2,741	2,716	2,729	+0.18%	129,800	1261億8459万	+2.48%
06/19	2,726	2,731	2,715	2,724	-0.07%	95,300	1259億5340万	+2.48%
06/18	2,729	2,740	2,726	2,726	+0.29%	105,400	1260億4587万	+2.71%
06/17	2,739	2,739	2,711	2,718	-0.8%	156,200	1256億7597万	+2.57%
06/14	2,695	2,740	2,692	2,740	+2.78%	472,900	1266億9321万	+3.59%
06/13	2,680	2,680	2,665	2,666	-0.19%	89,200	1232億7157万	+1.06%
06/12	2,681	2,691	2,663	2,671	-0.37%	127,100	1235億276万	+1.37%
06/11	2,690	2,699	2,671	2,681	-0.37%	184,000	1239億6515万	+1.9%
06/10	2,672	2,695	2,665	2,691	+1.09%	153,500	1244億2753万	+2.44%
06/07	15:30 自己株式の取得状況に関するお知らせ
06/07	2,654	2,667	2,654	2,662	+0.3%	109,700	1230億8662万	+1.45%
06/06	2,674	2,674	2,650	2,654	-0.71%	111,100	1227億1671万	+1.26%
06/05	2,668	2,679	2,651	2,673	0%	132,300	1235億9524万	+2.06%
06/04	2,660	2,676	2,655	2,673	+0.68%	192,300	1235億9524万	+2.18%
06/03	2,650	2,657	2,643	2,655	+0.42%	112,700	1227億6295万	+1.65%
05/31	2,632	2,646	2,624	2,644	+0.72%	167,800	1222億5432万	+1.34%
05/30	2,601	2,627	2,596	2,625	+0.42%	179,200	1213億7580万	+0.73%
05/29	2,643	2,651	2,610	2,614	-1.02%	143,900	1208億6717万	+0.38%
05/28	2,660	2,668	2,636	2,641	-0.68%	171,800	1221億1561万	+1.54%
05/27	2,641	2,659	2,631	2,659	+1.1%	141,900	1229億4790万	+2.35%
05/24	2,607	2,635	2,605	2,630	+0.46%	198,900	1216億699万	+1.43%
05/23	2,613	2,627	2,608	2,618	+0.08%	115,200	1210億5213万	+1.08%
05/22	2,622	2,628	2,606	2,616	-0.23%	177,200	1209億5965万	+1%
05/21	2,621	2,632	2,618	2,622	+0.15%	126,500	1212億3708万	+1.2%
05/20	2,628	2,632	2,611	2,618	-0.3%	139,700	1210億5213万	+1.04%
05/17	2,610	2,627	2,605	2,626	+0.54%	122,200	1214億2203万	+1.23%
05/16	2,628	2,628	2,598	2,612	-0.53%	184,600	1207億7470万	+0.58%
05/15	2,624	2,629	2,603	2,626	+0.69%	202,500	1214億2203万	+0.96%
05/14	2,600	2,608	2,588	2,608	+0.31%	110,600	1205億8974万	+0.15%
05/13	2,571	2,605	2,570	2,600	+0.93%	124,900	1202億1984万	-0.23%
05/10	15:30 自己株式の取得状況に関するお知らせ
05/10	2,573	2,588	2,567	2,576	+0.12%	128,300	1191億1011万	-1.26%
05/09	2,579	2,586	2,564	2,573	-0.08%	134,200	1189億7140万	-1.53%
05/08	2,593	2,611	2,575	2,575	-0.69%	245,200	1190億6388万	-1.68%
05/07	2,600	2,609	2,593	2,593	-0.15%	131,500	1198億9617万	-1.22%
05/02	2,610	2,615	2,592	2,597	-0.15%	118,800	1200億8112万	-1.22%
05/01	2,596	2,610	2,590	2,601	+0.35%	135,700	1202億6607万	-1.29%
04/30	2,606	2,610	2,579	2,592	-0.54%	236,700	1198億4993万	-1.82%
04/26	2,583	2,615	2,572	2,606	+1.44%	257,800	1204億9727万	-1.51%
04/25	2,578	2,583	2,550	2,569	-0.35%	287,100	1187億8644万	-3.13%
04/24	2,584	2,588	2,569	2,578	-0.12%	231,600	1192億259万	-3.05%
04/23	2,608	2,610	2,581	2,581	+0.19%	265,500	1193億4131万	-3.19%
04/22	17:00 剰余金の配当に関するお知らせ
04/22	2,550	2,581	2,541	2,576	+1.7%	228,900	1191億239万	-3.56%
04/19	2,567	2,569	2,511	2,533	-1.32%	347,100	1171億1426万	-5.38%
04/18	2,530	2,573	2,528	2,567	+1.3%	232,900	1186億8627万	-4.39%
04/17	15:30 (訂正)「2024年2月期決算短信〔IFRS〕(連結)」の一部訂正について
04/17	2,564	2,572	2,532	2,534	-1.02%	348,400	1171億6050万	-5.8%
04/16	2,600	2,600	2,560	2,560	-1.99%	416,000	1183億6262万	-5.08%
04/15	2,631	2,645	2,597	2,612	-0.91%	522,700	1207億6686万	-3.33%
04/12	2,624	2,645	2,616	2,636	+0.46%	450,800	1218億7651万	-2.55%
04/11	2,672	2,688	2,624	2,624	-2.53%	878,500	1213億2168万	-3.14%
04/10	15:30 2024年2月期決算短信[IFRS](連結)
04/10	15:30 自己株式取得に係る事項の決定に関するお知らせ
04/10	2,730	2,730	2,690	2,692	-0.41%	310,200	1244億6569万	-0.74%
04/09	2,720	2,733	2,703	2,703	-0.26%	176,900	1249億7428万	-0.33%
04/08	2,700	2,719	2,696	2,710	+0.67%	161,300	1252億9793万	0%
04/05	2,671	2,694	2,668	2,692	+0.64%	222,100	1244億6569万	-0.66%
04/04	2,685	2,688	2,660	2,675	-0.22%	194,000	1236億7969万	-1.33%
04/03	2,670	2,691	2,662	2,681	+0.3%	180,500	1239億5710万	-1.18%
04/02	2,711	2,711	2,666	2,673	-1.37%	224,100	1235億8722万	-1.55%
04/01	2,732	2,732	2,706	2,710	-0.84%	151,200	1252億9793万	-0.33%
03/29	2,709	2,737	2,709	2,733	+1.45%	155,400	1263億6134万	+0.48%
03/28	2,735	2,738	2,692	2,694	-1.89%	260,900	1245億5816万	-0.96%
03/27	2,726	2,747	2,721	2,746	+1.03%	222,300	1269億6240万	+0.88%
03/26	2,730	2,734	2,698	2,718	-0.73%	193,000	1256億6781万	-0.18%
03/25	2,752	2,761	2,738	2,738	-1.23%	190,700	1265億9252万	+0.51%
03/22	2,756	2,772	2,753	2,772	+1.17%	426,500	1281億6452万	+1.8%
03/21	2,748	2,755	2,733	2,740	+0.04%	257,100	1266億8499万	+0.7%
03/19	2,734	2,744	2,727	2,739	+0.48%	175,500	1266億3876万	+0.62%
03/18	2,730	2,732	2,719	2,726	0%	120,100	1260億3770万	+0.07%
03/15	2,727	2,731	2,710	2,726	+0.11%	165,100	1260億3770万	+0.04%
03/14	2,709	2,723	2,694	2,723	+0.81%	147,300	1258億9899万	-0.15%
03/13	2,714	2,719	2,689	2,701	-0.3%	134,900	1248億8181万	-1.03%
03/12	2,685	2,709	2,659	2,709	+1.27%	220,900	1252億5169万	-0.88%
03/11	2,702	2,708	2,653	2,675	-0.89%	198,000	1236億7969万	-2.34%
03/08	2,707	2,713	2,681	2,699	-1.1%	252,200	1247億8934万	-1.68%
03/07	2,699	2,730	2,698	2,729	+1.3%	252,900	1261億7640万	-0.8%
03/06	2,685	2,704	2,680	2,694	+0.41%	193,300	1245億5816万	-2.18%
03/05	2,666	2,691	2,649	2,683	+0.45%	241,700	1240億4957万	-2.72%
03/04	2,695	2,699	2,664	2,671	-1.07%	395,700	1234億9475万	-3.29%
03/01	2,725	2,737	2,694	2,700	-1.06%	395,700	1248億3558万	-2.42%
02/29	2,739	2,758	2,721	2,729	+0.29%	351,900	1261億7640万	-1.44%
02/28	2,699	2,729	2,696	2,721	-0.44%	561,600	1258億652万	-1.88%
02/27	2,756	2,756	2,727	2,733	-0.83%	1,175,300	1263億6134万	-1.58%
02/26	2,750	2,765	2,745	2,756	+0.29%	601,100	1274億2476万	-0.9%
02/22	2,738	2,749	2,734	2,748	+0.4%	453,700	1270億5487万	-1.29%
02/21	2,756	2,759	2,728	2,737	-0.44%	566,300	1265億2576万	-1.79%
02/20	2,785	2,787	2,738	2,749	-0.47%	453,400	1270億8049万	-1.4%
02/19	2,738	2,768	2,725	2,762	+1.25%	388,300	1276億8145万	-0.97%
02/16	2,730	2,739	2,717	2,728	+0.52%	294,200	1261億971万	-2.26%
02/15	2,753	2,753	2,714	2,714	-0.84%	405,100	1254億6252万	-2.86%
02/14	2,764	2,768	2,728	2,737	-0.98%	408,600	1265億2576万	-2.18%
02/13	2,779	2,787	2,748	2,764	-0.36%	436,100	1277億7391万	-1.32%
02/09	2,755	2,792	2,754	2,774	+0.47%	266,100	1282億3619万	-0.96%
02/08	2,770	2,772	2,742	2,761	-0.22%	338,500	1276億3523万	-1.39%

3543 コメダ HD

IR情報

2024/02/08～2024/07/04

IR情報＆株価推移

開示資料

決算

株式

チャート