- 3844
- 2026/09/30
- 時価
- 411億円
- PER 予
- 18.09倍
- 2010年以降
- 3.87-50.42倍
（2010-2026年） - PBR
- 2.11倍
- 2010年以降
- 0.6-12.28倍
（2010-2026年） - 配当 予
- 4.08%
- ROE 予
- 11.66%
- ROA 予
- 8.93%
- 資料
- Link
- CSV,JSON
コムチュア（3844）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,294
- 始値
- 1,264
- 高値
- 1,283
- 安値
- 1,250
- 終値 -1.39%
- 1,276
- 出来高 -7.78%
- 391,100
乖離率
- 株価（5日）
移動平均値 - -2.45%
1,308 - 株価（25日）
移動平均値 - -3.92%
1,328 - 出来高（5日）
移動平均値 - -14.63%
458,120
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,264 | 1,283 | 1,250 | 1,276 | -1.39% | 391,100 | - | -3.92% | - | - |
| 09/29 | 1,312 | 1,312 | 1,284 | 1,294 | -2.12% | 424,100 | - | -3% | - | - |
| 09/28 | 1,333 | 1,336 | 1,321 | 1,322 | -0.23% | 612,200 | - | -1.2% | - | - |
| 09/25 | 1,324 | 1,336 | 1,314 | 1,325 | 0% | 505,200 | - | -1.05% | - | - |
| 09/24 | 1,328 | 1,343 | 1,323 | 1,325 | -1.27% | 358,000 | - | -1.05% | - | - |
| 09/18 | 1,352 | 1,352 | 1,336 | 1,342 | -0.52% | 165,500 | - | +0.22% | - | - |
| 09/17 | 1,323 | 1,353 | 1,320 | 1,349 | +0.6% | 211,200 | - | +0.37% | - | - |
| 09/16 | 1,349 | 1,358 | 1,340 | 1,341 | -0.89% | 156,200 | - | -0.52% | - | - |
| 09/15 | 1,332 | 1,360 | 1,324 | 1,353 | +2.11% | 309,100 | - | +0.07% | - | - |
| 09/14 | 1,271 | 1,326 | 1,262 | 1,325 | +4.74% | 502,700 | - | -2.29% | - | - |
| 09/11 | 1,250 | 1,271 | 1,237 | 1,265 | -0.24% | 639,500 | - | -6.99% | - | - |
| 09/10 | 1,252 | 1,273 | 1,252 | 1,268 | +0.63% | 154,800 | - | -7.11% | - | - |
| 09/09 | 1,277 | 1,277 | 1,255 | 1,260 | -2.33% | 333,800 | - | -8.1% | - | - |
| 09/08 | 1,288 | 1,299 | 1,281 | 1,290 | -0.85% | 178,800 | - | -6.32% | - | - |
| 09/07 | 1,312 | 1,314 | 1,298 | 1,301 | -1.66% | 285,600 | - | -5.86% | - | - |
| 09/04 | 1,332 | 1,333 | 1,320 | 1,323 | -0.3% | 88,500 | - | -4.61% | - | - |
| 09/03 | 1,320 | 1,337 | 1,317 | 1,327 | +0.23% | 212,300 | - | -4.74% | - | - |
| 09/02 | 1,352 | 1,357 | 1,324 | 1,324 | -3% | 255,000 | - | -5.29% | - | - |
| 09/01 | 1,367 | 1,378 | 1,356 | 1,365 | -0.15% | 178,400 | - | -2.57% | - | - |
| 08/31 | 1,368 | 1,374 | 1,360 | 1,367 | -0.29% | 116,200 | - | -2.5% | - | - |
| 08/28 | 1,363 | 1,381 | 1,351 | 1,371 | +1.48% | 153,300 | - | -2.14% | - | - |
| 08/27 | 1,363 | 1,379 | 1,350 | 1,351 | -0.44% | 192,900 | - | -3.5% | - | - |
| 08/26 | 1,370 | 1,374 | 1,351 | 1,357 | -1.17% | 183,700 | - | -3.07% | - | - |
| 08/25 | 1,399 | 1,401 | 1,367 | 1,373 | -2.76% | 255,700 | - | -1.93% | - | - |
| 08/24 | 1,420 | 1,434 | 1,403 | 1,412 | +0.14% | 176,200 | - | +0.86% | - | - |
| 08/21 | 1,392 | 1,410 | 1,388 | 1,410 | +0.5% | 191,900 | - | +0.79% | - | - |
| 08/20 | 1,363 | 1,404 | 1,357 | 1,403 | +4.08% | 260,400 | - | +0.36% | - | - |
| 08/19 | 1,333 | 1,357 | 1,327 | 1,348 | +1.66% | 495,400 | - | -3.58% | - | - |
| 08/18 | 1,315 | 1,341 | 1,306 | 1,326 | +0.68% | 417,400 | - | -5.15% | - | - |
| 08/17 | 1,344 | 1,345 | 1,307 | 1,317 | -10.53% | 973,400 | - | -5.86% | - | - |
| 08/14 | 1,459 | 1,483 | 1,435 | 1,472 | +1.73% | 298,500 | - | +5.14% | - | - |
| 08/13 | 1,455 | 1,455 | 1,428 | 1,447 | -0.55% | 388,000 | - | +3.65% | - | - |
| 08/12 | 1,452 | 1,461 | 1,440 | 1,455 | +1.46% | 119,300 | - | +4.53% | - | - |
| 08/10 | 1,435 | 1,444 | 1,424 | 1,434 | +0.49% | 203,100 | - | +3.39% | - | - |
| 08/07 | 1,409 | 1,434 | 1,405 | 1,427 | +1.28% | 165,600 | - | +3.18% | - | - |
| 08/06 | 1,407 | 1,418 | 1,389 | 1,409 | -0.07% | 109,400 | - | +2.18% | - | - |
| 08/05 | 1,418 | 1,431 | 1,403 | 1,410 | -0.28% | 142,600 | - | +2.62% | - | - |
| 08/04 | 1,416 | 1,421 | 1,408 | 1,414 | 0% | 114,800 | - | +3.29% | - | - |
| 08/03 | 1,428 | 1,428 | 1,396 | 1,414 | -1.12% | 228,100 | - | +3.67% | - | - |
| 07/31 | 1,429 | 1,443 | 1,418 | 1,430 | -1.45% | 192,000 | - | +5.38% | - | - |
| 07/30 | 1,465 | 1,468 | 1,442 | 1,451 | -0.27% | 218,100 | - | +7.56% | - | - |
| 07/29 | 1,430 | 1,467 | 1,423 | 1,455 | +2.75% | 377,900 | - | +8.5% | - | - |
| 07/28 | 1,400 | 1,420 | 1,386 | 1,416 | +2.46% | 272,200 | - | +6.31% | - | - |
| 07/27 | 1,348 | 1,386 | 1,345 | 1,382 | +3.21% | 256,200 | - | +4.22% | - | - |
| 07/24 | 1,340 | 1,341 | 1,328 | 1,339 | -0.52% | 97,000 | - | +1.36% | - | - |
| 07/23 | 1,340 | 1,354 | 1,336 | 1,346 | -0.59% | 85,500 | - | +2.12% | - | - |
| 07/22 | 1,366 | 1,366 | 1,343 | 1,354 | -1.02% | 131,200 | - | +2.97% | - | - |
| 07/21 | 1,380 | 1,386 | 1,364 | 1,368 | -0.22% | 106,000 | - | +4.35% | - | - |
| 07/17 | 1,376 | 1,391 | 1,364 | 1,371 | -0.44% | 132,000 | - | +4.82% | - | - |
| 07/16 | 1,393 | 1,410 | 1,370 | 1,377 | -1.15% | 268,300 | - | +5.52% | - | - |
| 07/15 | 1,372 | 1,396 | 1,371 | 1,393 | +0.58% | 211,700 | - | +7.07% | - | - |
| 07/14 | 1,373 | 1,397 | 1,359 | 1,385 | +1.91% | 176,200 | - | +6.78% | - | - |
| 07/13 | 1,352 | 1,371 | 1,346 | 1,359 | +0.67% | 117,300 | - | +5.02% | - | - |
| 07/10 | 1,341 | 1,357 | 1,326 | 1,350 | +0.3% | 158,600 | - | +4.41% | - | - |
| 07/09 | 1,350 | 1,358 | 1,344 | 1,346 | -0.74% | 97,600 | - | +4.18% | - | - |
| 07/08 | 1,357 | 1,364 | 1,347 | 1,356 | -0.07% | 127,200 | - | +5.03% | - | - |
| 07/07 | 1,349 | 1,367 | 1,343 | 1,357 | +1.12% | 112,400 | - | +5.19% | - | - |
| 07/06 | 1,339 | 1,363 | 1,334 | 1,342 | +0.52% | 170,300 | - | +4.03% | - | - |
| 07/03 | 1,327 | 1,339 | 1,318 | 1,335 | +0.98% | 158,300 | - | +3.57% | - | - |
| 07/02 | 1,292 | 1,328 | 1,281 | 1,322 | +4.01% | 266,000 | - | +2.56% | - | - |
| 07/01 | 1,269 | 1,284 | 1,263 | 1,271 | -1.01% | 160,100 | - | -1.47% | - | - |
| 06/30 | 1,299 | 1,299 | 1,269 | 1,284 | -0.7% | 178,900 | - | -0.7% | - | - |
| 06/29 | 1,255 | 1,293 | 1,251 | 1,293 | +4.02% | 317,900 | - | -0.23% | - | - |
| 06/26 | 1,243 | 1,249 | 1,237 | 1,243 | +0.16% | 115,100 | - | -4.24% | - | - |
| 06/25 | 1,243 | 1,248 | 1,234 | 1,241 | -0.32% | 104,600 | - | -4.76% | - | - |
| 06/24 | 1,243 | 1,255 | 1,237 | 1,245 | +1.14% | 157,000 | - | -4.67% | - | - |
| 06/23 | 1,248 | 1,248 | 1,228 | 1,231 | -1.68% | 238,600 | - | -5.96% | - | - |
| 06/22 | 1,257 | 1,272 | 1,249 | 1,252 | -0.4% | 152,000 | - | -4.79% | - | - |
| 06/19 | 1,268 | 1,274 | 1,252 | 1,257 | -2.03% | 331,900 | - | -4.48% | - | - |
| 06/18 | 1,257 | 1,283 | 1,255 | 1,283 | +2.15% | 158,700 | - | -2.66% | - | - |
| 06/17 | 1,273 | 1,289 | 1,256 | 1,256 | -0.95% | 156,800 | - | -4.78% | - | - |
| 06/16 | 1,279 | 1,279 | 1,258 | 1,268 | -0.94% | 178,800 | - | -4.16% | - | - |
| 06/15 | 1,286 | 1,294 | 1,280 | 1,280 | -0.62% | 144,600 | - | -3.54% | - | - |
| 06/12 | 1,283 | 1,298 | 1,282 | 1,288 | +0.39% | 152,700 | - | -3.23% | - | - |
| 06/11 | 1,292 | 1,299 | 1,280 | 1,283 | -1.61% | 183,500 | - | -3.9% | - | - |
| 06/10 | 1,301 | 1,307 | 1,291 | 1,304 | +0.08% | 160,200 | - | -2.47% | - | - |
| 06/09 | 1,339 | 1,339 | 1,301 | 1,303 | -1.73% | 212,100 | - | -2.69% | - | - |
| 06/08 | 1,320 | 1,335 | 1,311 | 1,326 | -0.97% | 317,400 | - | -1.19% | - | - |
| 06/05 | 1,327 | 1,362 | 1,320 | 1,339 | +1.67% | 246,900 | - | -0.37% | - | - |
| 06/04 | 1,326 | 1,331 | 1,305 | 1,317 | -1.2% | 226,200 | - | -2.01% | - | - |
| 06/03 | 1,336 | 1,355 | 1,330 | 1,333 | -0.67% | 337,900 | - | -0.89% | - | - |
| 06/02 | 1,342 | 1,346 | 1,326 | 1,342 | +0.07% | 158,100 | - | -0.3% | - | - |
| 06/01 | 1,334 | 1,346 | 1,321 | 1,341 | +0.52% | 244,600 | - | -0.52% | - | - |
| 05/29 | 1,330 | 1,354 | 1,329 | 1,334 | +0.76% | 228,700 | - | -1.19% | - | - |
| 05/28 | 1,367 | 1,379 | 1,321 | 1,324 | -3.15% | 229,300 | - | -2.22% | - | - |
| 05/27 | 1,350 | 1,370 | 1,343 | 1,367 | +0.74% | 193,600 | - | +0.66% | - | - |
| 05/26 | 1,345 | 1,375 | 1,345 | 1,357 | +0.89% | 272,300 | - | -0.22% | - | - |
| 05/25 | 1,353 | 1,353 | 1,309 | 1,345 | -0.52% | 214,600 | - | -1.25% | - | - |
| 05/22 | 1,342 | 1,364 | 1,339 | 1,352 | +1.35% | 212,400 | - | -0.81% | - | - |
| 05/21 | 1,320 | 1,345 | 1,318 | 1,334 | +1.21% | 259,200 | - | -2.13% | - | - |
| 05/20 | 1,360 | 1,360 | 1,315 | 1,318 | -3.09% | 367,500 | - | -3.3% | - | - |
| 05/19 | 1,289 | 1,365 | 1,289 | 1,360 | +5.84% | 625,300 | - | -0.66% | - | - |
| 05/18 | 1,320 | 1,331 | 1,268 | 1,285 | -1.46% | 541,900 | - | -6.48% | - | - |
| 05/15 | 1,325 | 1,329 | 1,287 | 1,304 | -1.66% | 509,300 | - | -5.58% | - | - |
| 05/14 | 1,350 | 1,354 | 1,310 | 1,326 | -2.07% | 502,000 | - | -4.47% | - | - |
| 05/13 | 1,361 | 1,368 | 1,349 | 1,354 | -0.81% | 223,200 | - | -2.87% | - | - |
| 05/12 | 1,370 | 1,370 | 1,351 | 1,365 | -0.94% | 346,000 | - | -2.29% | - | - |
| 05/11 | 1,372 | 1,389 | 1,367 | 1,378 | +0.44% | 218,600 | - | -1.71% | - | - |
| 05/08 | 1,360 | 1,396 | 1,353 | 1,372 | +1.48% | 401,500 | - | -2.35% | - | - |
| 05/07 | 1,350 | 1,361 | 1,341 | 1,352 | -0.29% | 265,400 | - | -4.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 214 386,001 4/11 | 52 93,000 8/21 | 15,607,561 8,670 4/10 | - | - | +62.1% 9/11 | -37.95% 8/10 |
| 2009年 3月期 | 113 203,000 6/5 | 35 63,699 10/10 | 2,768,677 1,538 5/29 | - | - | +28.11% 1/5 | -29.81% 10/8 |
| 2010年 3月期 | 60 107,999 6/15 | 38 67,999 5/22 67,999 4/24 | 610,261 339 6/1 | - | - | +55.27% 4/16 | -12.73% 7/13 |
| 2011年 3月期 | 306 550,000 2/21 | 42 76,499 10/15 | 8,709,271 4,838 2/15 | 96億2500万 | 13億3873万 | +114.46% 12/30 | -44.69% 3/17 |
| 2012年 3月期 | 189 340,000 4/26 | 74 134,101 11/22 133,999 11/21 | 4,000,000 2,222 4/6 | 59億5000万 | 23億4498万 | +14.79% 10/17 | -22.84% 8/9 |
| 2013年 3月期 | 363 2,175 3/28 | 59 351 5/15 | 3,323,400 553,900 10/2 | 114億1989万 | 18億4293万 | +43.92% 8/2 | -16% 5/14 |
| 2014年 3月期 | 432 2,590 5/13 | 218 1,305 6/27 | 2,428,800 404,800 1/9 | 135億9885万 | 68億5193万 | +30.55% 5/13 | -29.41% 6/7 |
| 2015年 3月期 | 362 2,170 7/16 | 258 1,550 5/19 | 1,128,600 188,100 7/14 | 115億6696万 | 82億6119万 | +13.18% 6/11 | -7.86% 8/8 |
| 2016年 3月期 | 412 2,473 7/22 | 284 1,701 2/12 | 978,000 163,000 6/18 | 132億2139万 | 91億120万 | +16.84% 6/19 | -17.35% 8/25 |
| 2017年 3月期 | 678 4,070 3/29 | 355 2,132 4/6 | 1,384,800 230,800 5/11 | 217億9362万 | 114億1238万 | +24.02% 5/13 | -15.5% 11/9 |
| 2018年 3月期 | 2,050 4,100 1/30 | 575 3,450 4/17 | 1,448,800 724,400 1/30 | 659億2185万 | 184億7371万 | +21.61% 2/2 | -8.85% 5/7 |
| 2019年 3月期 | 2,330 4,660 10/18 | 1,110 2,220 12/26 | 1,696,000 848,000 12/19 | 751億2292万 | 357億8817万 | +24.06% 8/2 | -29.05% 12/25 |
| 2020年 3月期 | 2,590 1/9 | 1,412 3/13 | 1,212,400 606,200 5/9 | 835億574万 | 455億2513万 | +17.42% 11/21 | -29.67% 3/13 |
| 2021年 3月期 | 3,295 11/30 | 1,869 4/6 | 795,700 10/7 | 1062億3607万 | 602億5955万 | +28.27% 5/25 | -16.46% 8/4 |
| 2022年 3月期 | 3,695 12/8 | 2,235 6/1 | 506,800 8/2 | 1191億3271万 | 720億5997万 | +15.26% 8/30 | -12.59% 1/17 |
| 2023年 3月期 | 3,290 4/5 | 1,992 3/16 | 732,100 8/1 | 1060億7486万 | 642億2526万 | +9.42% 11/2 | -13.62% 8/9 |
| 2024年 3月期 | 2,506 9/7 | 1,710 2/16 2/15 | 1,928,400 3/4 | 807億9744万 | 551億3313万 | +13.23% 8/7 | -9.08% 10/30 |
| 2025年 3月期 | 2,531 10/31 | 1,378 8/5 | 1,355,400 10/31 | 816億348万 | 444億2892万 | +24.39% 10/31 | -23.86% 8/5 |
| 2026年 3月期 | 1,826 6/11 | 1,373 4/7 | 728,900 2/9 | 588億7316万 | 442億6771万 | +11.7% 5/12 | -12.62% 2/13 |
| 最新 | 1,276 2026/9/30 | 391,100 | 411億4028万 | -3.92% 1,328 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/29 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/29
- 225%（3.25倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 112%（2.12倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 165%（2.65倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 98%（1.98倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/09/30 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
35円（2008/10/10） - 3506%（36.06倍）
1,276円（9/30）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
