コムチュア（3844）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,324
- 始値
- 1,330
- 高値
- 1,354
- 安値
- 1,329
- 終値 +0.76%
- 1,334
- 出来高 -0.26%
- 228,700
乖離率
- 株価（5日）
移動平均値 - -0.82%
1,345 - 株価（25日）
移動平均値 - -1.19%
1,350 - 出来高（5日）
移動平均値 - +0.44%
227,700
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,330 | 1,354 | 1,329 | 1,334 | +0.76% | 228,700 | 430億1029万 | -1.19% | 13.17 | 2.11 |
| 05/28 | 1,367 | 1,379 | 1,321 | 1,324 | -3.15% | 229,300 | 426億8787万 | -2.22% | 13.07 | 2.09 |
| 05/27 | 1,350 | 1,370 | 1,343 | 1,367 | +0.74% | 193,600 | 440億7426万 | +0.66% | 13.5 | 2.16 |
| 05/26 | 1,345 | 1,375 | 1,345 | 1,357 | +0.89% | 272,300 | 437億5185万 | -0.22% | 13.4 | 2.14 |
| 05/25 | 1,353 | 1,353 | 1,309 | 1,345 | -0.52% | 214,600 | 433億6495万 | -1.25% | 13.28 | 2.12 |
| 05/22 | 1,342 | 1,364 | 1,339 | 1,352 | +1.35% | 212,400 | 435億9064万 | -0.81% | 13.35 | 2.14 |
| 05/21 | 1,320 | 1,345 | 1,318 | 1,334 | +1.21% | 259,200 | 430億1029万 | -2.13% | 13.17 | 2.11 |
| 05/20 | 1,360 | 1,360 | 1,315 | 1,318 | -3.09% | 367,500 | 424億9442万 | -3.3% | 13.01 | 2.08 |
| 05/19 | 1,289 | 1,365 | 1,289 | 1,360 | +5.84% | 625,300 | 438億4857万 | -0.66% | 13.43 | 2.15 |
| 05/18 | 1,320 | 1,331 | 1,268 | 1,285 | -1.46% | 541,900 | 414億3045万 | -6.48% | 12.69 | 2.03 |
| 05/15 | 1,325 | 1,329 | 1,287 | 1,304 | -1.66% | 509,300 | 420億4304万 | -5.58% | 12.88 | 2.06 |
| 05/14 | 1,350 | 1,354 | 1,310 | 1,326 | -2.07% | 502,000 | 427億5236万 | -4.47% | 13.09 | 2.09 |
| 05/13 | 1,361 | 1,368 | 1,349 | 1,354 | -0.81% | 223,200 | 436億5512万 | -2.87% | 13.37 | 2.14 |
| 05/12 | 1,370 | 1,370 | 1,351 | 1,365 | -0.94% | 346,000 | 440億978万 | -2.29% | 13.48 | 2.16 |
| 05/11 | 1,372 | 1,389 | 1,367 | 1,378 | +0.44% | 218,600 | 444億2892万 | -1.71% | 13.61 | 2.18 |
| 05/08 | 1,360 | 1,396 | 1,353 | 1,372 | +1.48% | 401,500 | 442億3547万 | -2.35% | 13.55 | 2.17 |
| 05/07 | 1,350 | 1,361 | 1,341 | 1,352 | -0.29% | 265,400 | 435億9064万 | -4.05% | 13.35 | 2.14 |
| 05/01 | 1,361 | 1,361 | 1,340 | 1,356 | -0.37% | 196,200 | 437億1960万 | -4.17% | 13.39 | 2.14 |
| 04/30 | 1,360 | 1,369 | 1,349 | 1,361 | -1.02% | 295,600 | 438億8081万 | -4.15% | 13.44 | 2.15 |
| 04/28 | 1,355 | 1,381 | 1,353 | 1,375 | +2.61% | 373,600 | 443億3220万 | -3.51% | 13.58 | 2.17 |
| 04/27 | 1,354 | 1,362 | 1,339 | 1,340 | -1.03% | 509,500 | 432億374万 | -6.23% | 13.23 | 2.12 |
| 04/24 | 1,347 | 1,359 | 1,339 | 1,354 | -0.07% | 206,100 | 436億5512万 | -5.51% | 13.37 | 2.14 |
| 04/23 | 1,382 | 1,382 | 1,346 | 1,355 | -2.1% | 318,000 | 436億8736万 | -5.77% | 13.38 | 2.14 |
| 04/22 | 1,400 | 1,409 | 1,377 | 1,384 | -1.7% | 576,900 | 446億2237万 | -4.09% | 13.67 | 2.19 |
| 04/21 | 1,428 | 1,443 | 1,408 | 1,408 | -1.33% | 165,400 | 453億9617万 | -2.63% | 13.9 | 2.22 |
| 04/20 | 1,427 | 1,429 | 1,411 | 1,427 | -0.35% | 316,100 | 460億876万 | -1.52% | 14.09 | 2.25 |
| 04/17 | 1,403 | 1,433 | 1,400 | 1,432 | +1.92% | 396,300 | 461億6997万 | -1.24% | 14.14 | 2.26 |
| 04/16 | 1,418 | 1,436 | 1,398 | 1,405 | +0.29% | 307,000 | 452億9944万 | -3.17% | 13.87 | 2.22 |
| 04/15 | 1,379 | 1,401 | 1,370 | 1,401 | +2.64% | 441,500 | 451億7048万 | -3.71% | 13.83 | 2.21 |
| 04/14 | 1,380 | 1,391 | 1,364 | 1,365 | +0.66% | 209,800 | 440億978万 | -6.51% | 13.48 | 2.16 |
| 04/13 | 1,347 | 1,362 | 1,336 | 1,356 | +0.22% | 348,800 | 437億1960万 | -7.5% | 13.39 | 2.14 |
| 04/10 | 1,433 | 1,433 | 1,353 | 1,353 | -7.2% | 845,800 | 436億2288万 | -8.21% | 13.36 | 2.14 |
| 04/09 | 1,475 | 1,477 | 1,456 | 1,458 | -1.55% | 145,100 | 470億825万 | -1.62% | 14.4 | 2.3 |
| 04/08 | 1,470 | 1,488 | 1,466 | 1,481 | +1.02% | 220,600 | 477億4980万 | -0.34% | 14.62 | 2.34 |
| 04/07 | 1,472 | 1,488 | 1,451 | 1,466 | -0.41% | 209,300 | 472億6618万 | -1.48% | 14.48 | 2.32 |
| 04/06 | 1,469 | 1,478 | 1,465 | 1,472 | +0.2% | 80,400 | 474億5963万 | -1.27% | 14.53 | 2.33 |
| 04/03 | 1,474 | 1,486 | 1,463 | 1,469 | +1.31% | 130,800 | 473億6291万 | -1.54% | 14.51 | 2.32 |
| 04/02 | 1,475 | 1,498 | 1,447 | 1,450 | -2.42% | 272,900 | 467億5032万 | -2.75% | 14.32 | 2.29 |
| 04/01 | 1,475 | 1,486 | 1,460 | 1,486 | +2.7% | 171,300 | 479億1101万 | -0.27% | 14.67 | 2.35 |
| 03/31 | 1,465 | 1,477 | 1,445 | 1,447 | -2.03% | 220,100 | 466億5359万 | -2.76% | 14.05 | 2.29 |
| 03/30 | 1,464 | 1,477 | 1,453 | 1,477 | -1.6% | 262,300 | 476億2084万 | -0.74% | 14.34 | 2.33 |
| 03/27 | 1,484 | 1,505 | 1,475 | 1,501 | +1.49% | 276,100 | 483億9464万 | +0.94% | 14.58 | 2.37 |
| 03/26 | 1,492 | 1,492 | 1,468 | 1,479 | -0.74% | 261,600 | 476億8532万 | -0.4% | 14.36 | 2.34 |
| 03/25 | 1,467 | 1,492 | 1,460 | 1,490 | +0.95% | 229,700 | 480億3998万 | +0.4% | 14.47 | 2.35 |
| 03/24 | 1,469 | 1,476 | 1,458 | 1,476 | +2.36% | 189,400 | 475億8860万 | -0.4% | 14.33 | 2.33 |
| 03/23 | 1,439 | 1,442 | 1,421 | 1,442 | -1.57% | 287,300 | 464億9238万 | -2.57% | 14 | 2.28 |
| 03/19 | 1,480 | 1,496 | 1,462 | 1,465 | -2.01% | 286,200 | 472億3394万 | -1.15% | 14.23 | 2.31 |
| 03/18 | 1,476 | 1,495 | 1,475 | 1,495 | +2.33% | 109,600 | 482億119万 | +0.81% | 14.52 | 2.36 |
| 03/17 | 1,473 | 1,483 | 1,457 | 1,461 | -0.68% | 131,400 | 471億497万 | -1.42% | 14.19 | 2.31 |
| 03/16 | 1,472 | 1,494 | 1,465 | 1,471 | +1.1% | 155,900 | 474億2739万 | -0.94% | 14.29 | 2.32 |
| 03/13 | 1,451 | 1,475 | 1,451 | 1,455 | -0.41% | 164,000 | 469億1152万 | -2.35% | 14.13 | 2.3 |
| 03/12 | 1,490 | 1,492 | 1,453 | 1,461 | -2.21% | 193,900 | 471億497万 | -2.27% | 14.19 | 2.31 |
| 03/11 | 1,533 | 1,538 | 1,494 | 1,494 | -2.48% | 181,700 | 481億6895万 | -0.47% | 14.51 | 2.36 |
| 03/10 | 1,540 | 1,548 | 1,515 | 1,532 | +0.79% | 217,800 | 493億9413万 | +1.79% | 14.88 | 2.42 |
| 03/09 | 1,520 | 1,525 | 1,476 | 1,520 | -1.49% | 334,900 | 490億723万 | +0.73% | 14.76 | 2.4 |
| 03/06 | 1,555 | 1,559 | 1,533 | 1,543 | -0.77% | 255,000 | 497億4878万 | +1.98% | 14.99 | 2.44 |
| 03/05 | 1,556 | 1,571 | 1,538 | 1,555 | +0.26% | 254,800 | 501億3568万 | +2.44% | 15.1 | 2.46 |
| 03/04 | 1,563 | 1,575 | 1,530 | 1,551 | +0.52% | 518,200 | 500億672万 | +1.91% | 15.06 | 2.45 |
| 03/03 | 1,540 | 1,575 | 1,526 | 1,543 | +0.52% | 653,700 | 497億4878万 | +0.98% | 14.99 | 2.44 |
| 03/02 | 1,484 | 1,539 | 1,475 | 1,535 | +2.4% | 523,700 | 494億9085万 | 0% | 14.91 | 2.42 |
| 02/27 | 1,485 | 1,501 | 1,476 | 1,499 | +3.02% | 479,900 | 483億3015万 | -2.85% | 14.56 | 2.37 |
| 02/26 | 1,430 | 1,465 | 1,425 | 1,455 | +2.32% | 264,900 | 469億1152万 | -6.19% | 14.13 | 2.3 |
| 02/25 | 1,430 | 1,433 | 1,418 | 1,422 | -0.14% | 147,100 | 458億4755万 | -8.9% | 13.81 | 2.25 |
| 02/24 | 1,445 | 1,449 | 1,417 | 1,424 | -1.59% | 264,700 | 459億1203万 | -9.47% | 13.83 | 2.25 |
| 02/20 | 1,463 | 1,465 | 1,447 | 1,447 | -1.09% | 193,700 | 466億5359万 | -8.71% | 14.05 | 2.29 |
| 02/19 | 1,456 | 1,467 | 1,445 | 1,463 | +0.76% | 339,300 | 471億6946万 | -8.33% | 14.21 | 2.31 |
| 02/18 | 1,440 | 1,456 | 1,435 | 1,452 | +0.9% | 155,700 | 468億1480万 | -9.59% | 14.1 | 2.29 |
| 02/17 | 1,445 | 1,458 | 1,428 | 1,439 | -0.69% | 215,600 | 463億9566万 | -11.01% | 13.98 | 2.27 |
| 02/16 | 1,433 | 1,459 | 1,432 | 1,449 | +1.19% | 178,900 | 467億1807万 | -11% | 14.07 | 2.29 |
| 02/13 | 1,479 | 1,483 | 1,432 | 1,432 | -3.18% | 295,600 | 461億6997万 | -12.63% | 13.91 | 2.26 |
| 02/12 | 1,498 | 1,508 | 1,471 | 1,479 | -1.27% | 368,200 | 476億8532万 | -10.36% | 14.36 | 2.34 |
| 02/10 | 1,460 | 1,498 | 1,456 | 1,498 | +1.9% | 361,400 | 482億9791万 | -9.76% | 14.55 | 2.37 |
| 02/09 | 1,540 | 1,544 | 1,451 | 1,470 | -4.48% | 728,900 | 473億9515万 | -11.87% | 14.28 | 2.32 |
| 02/06 | 1,584 | 1,584 | 1,539 | 1,539 | -3.21% | 289,500 | 496億1982万 | -8.28% | 14.95 | 2.43 |
| 02/05 | 1,589 | 1,613 | 1,581 | 1,590 | +0.82% | 148,100 | 512億6414万 | -5.64% | 15.44 | 2.51 |
| 02/04 | 1,610 | 1,610 | 1,575 | 1,577 | -2.53% | 244,200 | 508億4500万 | -6.69% | 15.32 | 2.49 |
| 02/03 | 1,628 | 1,628 | 1,606 | 1,618 | +0.87% | 107,800 | 521億6690万 | -4.6% | 15.71 | 2.56 |
| 02/02 | 1,630 | 1,639 | 1,604 | 1,604 | -1.05% | 147,100 | 517億1552万 | -5.59% | 15.58 | 2.53 |
| 01/30 | 1,628 | 1,632 | 1,621 | 1,621 | -0.49% | 87,000 | 522億6363万 | -4.76% | 15.74 | 2.56 |
| 01/29 | 1,650 | 1,656 | 1,615 | 1,629 | -1.63% | 183,900 | 525億2156万 | -4.46% | 15.82 | 2.57 |
| 01/28 | 1,666 | 1,671 | 1,656 | 1,656 | -0.84% | 129,000 | 533億9208万 | -3.04% | 16.08 | 2.62 |
| 01/27 | 1,682 | 1,683 | 1,666 | 1,670 | -0.6% | 112,200 | 538億4347万 | -2.28% | 16.22 | 2.64 |
| 01/26 | 1,720 | 1,722 | 1,678 | 1,680 | -3.28% | 175,800 | 541億6588万 | -1.75% | 16.32 | 2.65 |
| 01/23 | 1,733 | 1,749 | 1,721 | 1,737 | +0.99% | 148,700 | 560億365万 | +1.58% | 16.87 | 2.74 |
| 01/22 | 1,705 | 1,730 | 1,704 | 1,720 | +1.3% | 133,200 | 554億5555万 | +0.64% | 16.7 | 2.72 |
| 01/21 | 1,704 | 1,704 | 1,689 | 1,698 | -0.59% | 146,000 | 547億4623万 | -0.47% | 16.49 | 2.68 |
| 01/20 | 1,718 | 1,735 | 1,696 | 1,708 | -0.58% | 142,600 | 550億6865万 | +0.29% | 16.59 | 2.7 |
| 01/19 | 1,731 | 1,740 | 1,717 | 1,718 | -0.75% | 142,100 | 553億9106万 | +1% | 16.68 | 2.71 |
| 01/16 | 1,720 | 1,737 | 1,716 | 1,731 | +0.52% | 149,300 | 558億1020万 | +1.88% | 16.81 | 2.73 |
| 01/15 | 1,716 | 1,734 | 1,715 | 1,722 | +0.41% | 211,100 | 555億2003万 | +1.59% | 16.72 | 2.72 |
| 01/14 | 1,722 | 1,731 | 1,713 | 1,715 | -0.81% | 113,100 | 552億9434万 | +1.36% | 16.66 | 2.71 |
| 01/13 | 1,735 | 1,742 | 1,710 | 1,729 | +0.58% | 124,100 | 557億4572万 | +2.31% | 16.79 | 2.73 |
| 01/09 | 1,712 | 1,725 | 1,709 | 1,719 | +0.59% | 90,800 | 554億2331万 | +2.02% | 16.69 | 2.72 |
| 01/08 | 1,705 | 1,716 | 1,699 | 1,709 | +0.12% | 72,600 | 551億89万 | +1.61% | 16.6 | 2.7 |
| 01/07 | 1,712 | 1,735 | 1,703 | 1,707 | -1.33% | 140,700 | 550億3641万 | +1.61% | 16.58 | 2.7 |
| 01/06 | 1,716 | 1,737 | 1,716 | 1,730 | +1.35% | 112,600 | 557億7796万 | +3.16% | 16.8 | 2.73 |
| 01/05 | 1,717 | 1,726 | 1,696 | 1,707 | -0.18% | 213,000 | 550億3641万 | +2.09% | 16.58 | 2.7 |
| 2025 | ||||||||||
| 12/30 | 1,714 | 1,718 | 1,703 | 1,710 | -0.29% | 82,500 | 551億3313万 | +2.52% | 16.61 | 2.8 |
| 12/29 | 1,720 | 1,722 | 1,706 | 1,715 | -0.35% | 133,300 | 552億9434万 | +3.13% | 16.66 | 2.81 |
| 12/26 | 1,722 | 1,725 | 1,713 | 1,721 | -0.06% | 99,000 | 554億8779万 | +3.8% | 16.71 | 2.82 |
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 | 217億9607万 | 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 | 1,334 2026/5/29 | 228,700 | 430億1029万 | -1.19% 1,350 | |||
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）
- 2026/05/29 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
35円（2008/10/10） - 3670%（37.7倍）
1,334円（5/29）
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。
