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
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	15:30 役員及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
07/15	15:30 2027年2月期第1四半期決算短信〔IFRS〕(連結)
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	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
06/24	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%
06/17	2,722	2,741	2,706	2,706	-0.29%	186,300	-	-3.5%
06/16	2,716	2,716	2,681	2,714	-0.11%	291,800	-	-3.55%
06/15	2,767	2,768	2,717	2,717	-0.84%	225,400	-	-3.79%
06/12	2,733	2,753	2,726	2,740	-0.11%	183,300	-	-3.35%
06/11	2,730	2,758	2,717	2,743	+0.85%	201,800	-	-3.65%
06/10	2,697	2,721	2,686	2,720	+1.49%	270,200	-	-4.8%
06/09	2,729	2,735	2,680	2,680	-1.36%	225,600	-	-6.59%
06/08	2,705	2,738	2,703	2,717	+0.44%	237,800	-	-5.76%
06/05	2,708	2,723	2,694	2,705	+1.2%	220,100	-	-6.63%
06/04	2,725	2,725	2,672	2,673	-2.02%	370,900	-	-8.21%
06/03	2,713	2,738	2,697	2,728	+0.18%	271,700	-	-6.77%
06/02	2,752	2,757	2,717	2,723	-1.09%	278,800	-	-7.35%
06/01	2,823	2,826	2,740	2,753	-2.48%	479,900	-	-6.71%
05/29	2,831	2,852	2,820	2,823	0%	309,400	-	-4.76%
05/28	2,851	2,866	2,814	2,823	-0.46%	246,400	-	-5.14%
05/27	2,830	2,841	2,801	2,836	-0.07%	236,000	-	-5.15%
05/26	2,870	2,870	2,838	2,838	-1.29%	259,700	-	-5.46%
05/25	2,898	2,898	2,871	2,875	-0.79%	236,800	-	-4.58%
05/22	2,929	2,931	2,888	2,898	-0.96%	233,200	-	-4.01%
05/21	2,960	2,972	2,926	2,926	-1.18%	185,900	-	-3.27%
05/20	2,975	2,995	2,954	2,961	-0.24%	257,200	-	-2.28%
05/19	2,941	2,979	2,941	2,968	+1.44%	226,300	-	-2.18%
05/18	2,960	2,966	2,924	2,926	-0.88%	167,700	-	-3.75%
05/15	2,945	2,958	2,931	2,952	+0.27%	226,300	-	-3.12%
05/14	2,983	2,984	2,940	2,944	-1.08%	227,200	-	-3.54%
05/13	2,960	2,995	2,960	2,976	+0.57%	202,300	-	-2.68%
05/12	3,010	3,010	2,956	2,959	-1.2%	250,200	-	-3.27%
05/11	3,025	3,045	2,995	2,995	-1.16%	183,600	-	-2.12%

コメダ HD（3543）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート