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
03/09	2,864	2,918	2,840	2,918	+0.69%	417,200	1350億1994万	+1.07%
03/06	2,875	2,898	2,850	2,898	+0.38%	188,000	1340億9451万	+0.52%
03/05	2,871	2,919	2,868	2,887	+0.49%	286,300	1335億8553万	+0.24%
03/04	2,859	2,879	2,828	2,873	-0.14%	375,500	1329億3773万	-0.21%
03/03	2,895	2,897	2,854	2,877	-1.37%	367,700	1331億2281万	-0.1%
03/02	2,900	2,932	2,888	2,917	-0.48%	331,500	1349億7367万	+1.25%
02/27	2,912	2,931	2,885	2,931	+1.49%	447,600	1356億2147万	+1.81%
02/26	2,891	2,911	2,877	2,888	-1.63%	737,900	1336億3180万	+0.38%
02/25	2,919	2,940	2,915	2,936	+0.65%	1,353,200	1358億5283万	+2.05%
02/24	2,905	2,933	2,901	2,917	+0.41%	990,000	1349億7367万	+1.46%
02/20	2,909	2,914	2,900	2,905	-0.62%	452,000	1344億1841万	+1.11%
02/19	2,900	2,925	2,891	2,923	+0.79%	510,100	1352億5130万	+1.74%
02/18	2,897	2,909	2,886	2,900	+0.62%	332,600	1341億8706万	+0.83%
02/17	2,899	2,899	2,876	2,882	-0.14%	326,500	1333億5417万	+0.07%
02/16	2,900	2,901	2,883	2,886	-0.62%	476,100	1335億3926万	+0.03%
02/13	2,895	2,904	2,872	2,904	+0.31%	440,800	1343億7214万	+0.45%
02/12	2,880	2,901	2,876	2,895	+0.52%	473,200	1339億5570万	0%
02/10	2,870	2,890	2,865	2,880	+0.21%	331,400	1332億6163万	-0.72%
02/09	2,871	2,874	2,858	2,874	+0.63%	359,200	1329億8400万	-1.1%
02/06	2,873	2,876	2,846	2,856	-0.49%	262,500	1321億5111万	-1.96%
02/05	2,867	2,871	2,843	2,870	+0.77%	280,500	1327億9891万	-1.71%
02/04	2,850	2,853	2,840	2,848	-0.07%	214,500	1317億8094万	-2.7%
02/03	2,835	2,851	2,826	2,850	+0.49%	253,900	1318億7349万	-2.9%
02/02	2,856	2,860	2,836	2,836	0%	249,100	1312億2569万	-3.6%
01/30	2,820	2,841	2,808	2,836	+0.93%	217,400	1312億2569万	-3.83%
01/29	2,808	2,813	2,784	2,810	-0.35%	429,900	1300億2263万	-4.94%
01/28	2,858	2,858	2,820	2,820	-1.84%	425,000	1304億8534万	-4.89%
01/27	2,876	2,879	2,861	2,873	-0.07%	229,400	1329億3773万	-3.36%
01/26	2,906	2,909	2,875	2,875	-1.03%	303,900	1330億3027万	-3.46%
01/23	2,900	2,905	2,889	2,905	+0.73%	240,300	1344億1841万	-2.65%
01/22	2,880	2,903	2,869	2,884	+0.31%	409,000	1334億4671万	-3.48%
01/21	2,895	2,895	2,865	2,875	-0.66%	379,400	1330億3027万	-3.94%
01/20	2,880	2,894	2,865	2,894	+0.91%	397,500	1339億943万	-3.44%
01/19	2,874	2,879	2,860	2,868	-0.14%	475,200	1327億637万	-4.46%
01/16	2,920	2,920	2,872	2,872	-1.34%	930,500	1328億9146万	-4.52%
01/15	2,918	2,940	2,896	2,911	-2.48%	1,073,200	1346億9604万	-3.39%
01/14	15:30 2026年2月期第3四半期決算短信〔IFRS〕(連結)
01/14	3,005	3,005	2,985	2,985	-0.5%	341,800	1381億2012万	-1.06%
01/13	3,035	3,035	3,000	3,000	-0.83%	220,900	1388億1420万	-0.6%
01/09	3,020	3,035	3,020	3,025	+0.17%	118,900	1399億7098万	+0.23%
01/08	3,020	3,035	3,010	3,020	0%	89,900	1397億3962万	+0.03%
01/07	3,040	3,045	3,015	3,020	-0.66%	110,600	1397億3962万	-0.03%
01/06	3,025	3,050	3,020	3,040	+0.83%	110,600	1406億6505万	+0.6%
01/05	3,035	3,040	3,005	3,015	-0.66%	151,800	1395億827万	-0.26%
2025
12/30	3,045	3,060	3,035	3,035	-0.33%	70,800	1404億3369万	+0.36%
12/29	3,040	3,045	3,025	3,045	+0.16%	94,400	1408億9641万	+0.69%
12/26	3,030	3,040	3,020	3,040	+0.33%	68,900	1406億6505万	+0.53%
12/25	3,030	3,035	3,015	3,030	0%	50,700	1402億234万	+0.23%
12/24	3,020	3,030	3,010	3,030	+0.17%	56,600	1402億234万	+0.3%
12/23	3,005	3,030	2,998	3,025	+0.93%	114,300	1399億7098万	+0.23%
12/22	3,025	3,030	2,993	2,997	-1.09%	159,000	1386億7538万	-0.66%
12/19	3,050	3,050	3,025	3,030	-0.33%	98,100	1402億234万	+0.46%
12/18	3,010	3,050	3,005	3,040	+1.5%	129,300	1406億6505万	+0.86%
12/17	3,005	3,015	2,980	2,995	-0.66%	140,500	1385億8284万	-0.53%
12/16	3,020	3,030	3,005	3,015	0%	158,400	1395億827万	+0.17%
12/15	3,015	3,030	3,000	3,015	+0.5%	199,100	1395億827万	+0.23%
12/12	2,989	3,010	2,989	3,000	+0.47%	121,400	1388億1420万	-0.17%
12/11	3,010	3,015	2,980	2,986	-0.96%	137,700	1381億6640万	-0.5%
12/10	3,010	3,030	3,000	3,015	+0.17%	96,900	1395億827万	+0.57%
12/09	3,010	3,010	2,983	3,010	0%	139,500	1392億7691万	+0.53%
12/08	3,000	3,015	3,000	3,010	+0.33%	75,600	1392億7691万	+0.7%
12/05	3,010	3,015	2,995	3,000	-0.5%	95,200	1388億1420万	+0.5%
12/04	3,000	3,015	2,992	3,015	+0.33%	102,900	1395億827万	+1.17%
12/03	3,035	3,040	3,005	3,005	-1.31%	126,300	1390億4555万	+0.91%
12/02	3,055	3,060	3,040	3,045	-0.49%	68,800	1408億9641万	+2.28%
12/01	3,055	3,080	3,040	3,060	+0.49%	109,600	1415億9048万	+2.86%
11/28	3,050	3,070	3,040	3,045	-0.49%	103,400	1408億9641万	+2.42%
11/27	3,045	3,060	3,040	3,060	+0.16%	109,600	1415億9048万	+3%
11/26	3,050	3,055	3,035	3,055	+0.99%	99,100	1413億5912万	+2.9%
11/25	3,030	3,045	3,015	3,025	-0.82%	113,800	1399億7098万	+1.99%
11/21	3,005	3,050	3,005	3,050	+1.5%	170,100	1411億2777万	+2.9%
11/20	2,986	3,005	2,978	3,005	+0.64%	163,700	1390億4555万	+1.52%
11/19	2,966	2,994	2,966	2,986	+0.67%	151,000	1381億6640万	+0.91%
11/18	2,981	2,994	2,954	2,966	-0.57%	167,700	1372億4097万	+0.24%
11/17	2,976	2,985	2,961	2,983	+0.03%	149,900	1380億2758万	+0.78%
11/14	2,980	2,998	2,977	2,982	-0.17%	125,100	1379億8131万	+0.71%
11/13	2,975	2,988	2,971	2,987	+0.71%	90,300	1382億1267万	+0.78%
11/12	2,961	2,979	2,958	2,966	+0.3%	120,500	1372億4097万	+0.03%
11/11	2,965	2,967	2,938	2,957	-0.27%	115,400	1368億2452万	-0.4%
11/10	2,974	2,980	2,951	2,965	+0.85%	177,800	1371億9470万	-0.24%
11/07	2,913	2,940	2,911	2,940	+0.89%	148,600	1360億3791万	-1.14%
11/06	2,910	2,925	2,892	2,914	+0.24%	163,900	1348億3485万	-2.15%
11/05	2,900	2,915	2,894	2,907	+0.24%	203,100	1345億1095万	-2.65%
11/04	2,903	2,903	2,866	2,900	-0.14%	194,200	1341億8706万	-3.17%
10/31	2,900	2,913	2,892	2,904	+0.21%	152,600	1343億7214万	-3.46%
10/30	2,885	2,898	2,875	2,898	+0.35%	406,200	1340億9451万	-4.04%
10/29	2,935	2,935	2,885	2,888	-2.47%	306,700	1336億3180万	-4.69%
10/28	2,981	2,981	2,951	2,961	-0.8%	201,000	1370億961万	-2.6%
10/27	2,999	2,999	2,982	2,985	-0.03%	161,300	1381億2012万	-2.07%
10/24	3,005	3,015	2,980	2,986	-0.96%	184,300	1381億6640万	-2.23%
10/23	3,020	3,040	3,000	3,015	+0.5%	153,000	1395億827万	-1.44%
10/22	2,992	3,015	2,992	3,000	+0.27%	187,600	1388億1420万	-2.02%
10/21	2,984	2,997	2,978	2,992	+0.23%	154,700	1384億4402万	-2.38%
10/20	2,995	2,999	2,978	2,985	+0.34%	133,100	1381億2012万	-2.67%
10/17	2,960	2,983	2,958	2,975	+0.51%	144,300	1376億5741万	-3.09%
10/16	2,980	2,989	2,950	2,960	-0.74%	182,000	1369億6334万	-3.68%
10/15	3,000	3,000	2,972	2,982	+0.4%	190,400	1379億8131万	-3.06%
10/14	2,969	3,000	2,954	2,970	-1.16%	283,100	1374億2605万	-3.51%
10/10	2,990	3,005	2,967	3,005	0%	337,000	1390億4555万	-2.47%
10/09	3,035	3,055	2,993	3,005	-1.48%	576,500	1390億4555万	-2.53%
10/08	15:30 2026年2月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/08	3,040	3,080	3,035	3,050	+1.16%	345,200	1411億2777万	-1.1%

コメダ HD（3543）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート