コムチュア（3844）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,326
- 始値
- 1,333
- 高値
- 1,357
- 安値
- 1,327
- 終値 +1.66%
- 1,348
- 出来高 +18.69%
- 495,400
乖離率
- 株価（5日）
移動平均値 - -2.46%
1,382 - 株価（25日）
移動平均値 - -3.58%
1,398 - 出来高（5日）
移動平均値 - -3.72%
514,540
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,333 | 1,357 | 1,327 | 1,348 | +1.66% | 495,400 | 434億6167万 | -3.58% | 19.11 | 2.23 |
| 08/18 | 1,315 | 1,341 | 1,306 | 1,326 | +0.68% | 417,400 | 427億5236万 | -5.15% | 18.8 | 2.19 |
| 08/17 | 1,344 | 1,345 | 1,307 | 1,317 | -10.53% | 973,400 | 424億6218万 | -5.86% | 18.67 | 2.18 |
| 08/14 | 1,459 | 1,483 | 1,435 | 1,472 | +1.73% | 298,500 | 474億5963万 | +5.14% | 20.87 | 2.43 |
| 08/13 | 1,455 | 1,455 | 1,428 | 1,447 | -0.55% | 388,000 | 466億5359万 | +3.65% | 20.51 | 2.39 |
| 08/12 | 1,452 | 1,461 | 1,440 | 1,455 | +1.46% | 119,300 | 469億1152万 | +4.53% | 20.62 | 2.4 |
| 08/10 | 1,435 | 1,444 | 1,424 | 1,434 | +0.49% | 203,100 | 462億3445万 | +3.39% | 20.33 | 2.37 |
| 08/07 | 1,409 | 1,434 | 1,405 | 1,427 | +1.28% | 165,600 | 460億876万 | +3.18% | 20.23 | 2.36 |
| 08/06 | 1,407 | 1,418 | 1,389 | 1,409 | -0.07% | 109,400 | 454億2841万 | +2.18% | 19.97 | 2.33 |
| 08/05 | 1,418 | 1,431 | 1,403 | 1,410 | -0.28% | 142,600 | 454億6065万 | +2.62% | 19.99 | 2.33 |
| 08/04 | 1,416 | 1,421 | 1,408 | 1,414 | 0% | 114,800 | 455億8962万 | +3.29% | 20.04 | 2.34 |
| 08/03 | 1,428 | 1,428 | 1,396 | 1,414 | -1.12% | 228,100 | 455億8962万 | +3.67% | 20.04 | 2.34 |
| 07/31 | 1,429 | 1,443 | 1,418 | 1,430 | -1.45% | 192,000 | 461億548万 | +5.38% | 20.27 | 2.36 |
| 07/30 | 1,465 | 1,468 | 1,442 | 1,451 | -0.27% | 218,100 | 467億8256万 | +7.56% | 20.57 | 2.4 |
| 07/29 | 1,430 | 1,467 | 1,423 | 1,455 | +2.75% | 377,900 | 469億1152万 | +8.5% | 20.62 | 2.4 |
| 07/28 | 1,400 | 1,420 | 1,386 | 1,416 | +2.46% | 272,200 | 456億5410万 | +6.31% | 20.07 | 2.34 |
| 07/27 | 1,348 | 1,386 | 1,345 | 1,382 | +3.21% | 256,200 | 445億5789万 | +4.22% | 19.59 | 2.28 |
| 07/24 | 1,340 | 1,341 | 1,328 | 1,339 | -0.52% | 97,000 | 431億7150万 | +1.36% | 18.98 | 2.21 |
| 07/23 | 1,340 | 1,354 | 1,336 | 1,346 | -0.59% | 85,500 | 433億9719万 | +2.12% | 19.08 | 2.22 |
| 07/22 | 1,366 | 1,366 | 1,343 | 1,354 | -1.02% | 131,200 | 436億5512万 | +2.97% | 19.19 | 2.24 |
| 07/21 | 1,380 | 1,386 | 1,364 | 1,368 | -0.22% | 106,000 | 441億650万 | +4.35% | 19.39 | 2.26 |
| 07/17 | 1,376 | 1,391 | 1,364 | 1,371 | -0.44% | 132,000 | 442億323万 | +4.82% | 19.43 | 2.27 |
| 07/16 | 1,393 | 1,410 | 1,370 | 1,377 | -1.15% | 268,300 | 443億9668万 | +5.52% | 19.52 | 2.28 |
| 07/15 | 1,372 | 1,396 | 1,371 | 1,393 | +0.58% | 211,700 | 449億1254万 | +7.07% | 19.75 | 2.3 |
| 07/14 | 1,373 | 1,397 | 1,359 | 1,385 | +1.91% | 176,200 | 446億5461万 | +6.78% | 19.63 | 2.29 |
| 07/13 | 1,352 | 1,371 | 1,346 | 1,359 | +0.67% | 117,300 | 438億1633万 | +5.02% | 19.26 | 2.25 |
| 07/10 | 1,341 | 1,357 | 1,326 | 1,350 | +0.3% | 158,600 | 435億2616万 | +4.41% | 19.14 | 2.23 |
| 07/09 | 1,350 | 1,358 | 1,344 | 1,346 | -0.74% | 97,600 | 433億9719万 | +4.18% | 19.08 | 2.22 |
| 07/08 | 1,357 | 1,364 | 1,347 | 1,356 | -0.07% | 127,200 | 437億1960万 | +5.03% | 19.22 | 2.24 |
| 07/07 | 1,349 | 1,367 | 1,343 | 1,357 | +1.12% | 112,400 | 437億5185万 | +5.19% | 19.24 | 2.24 |
| 07/06 | 1,339 | 1,363 | 1,334 | 1,342 | +0.52% | 170,300 | 432億6822万 | +4.03% | 19.02 | 2.22 |
| 07/03 | 1,327 | 1,339 | 1,318 | 1,335 | +0.98% | 158,300 | 430億4253万 | +3.57% | 18.92 | 2.21 |
| 07/02 | 1,292 | 1,328 | 1,281 | 1,322 | +4.01% | 266,000 | 426億2339万 | +2.56% | 18.74 | 2.18 |
| 07/01 | 1,269 | 1,284 | 1,263 | 1,271 | -1.01% | 160,100 | 409億7907万 | -1.47% | 18.02 | 2.1 |
| 06/30 | 1,299 | 1,299 | 1,269 | 1,284 | -0.7% | 178,900 | 413億9821万 | -0.7% | 18.2 | 2.12 |
| 06/29 | 1,255 | 1,293 | 1,251 | 1,293 | +4.02% | 317,900 | 416億8838万 | -0.23% | 18.33 | 2.14 |
| 06/26 | 1,243 | 1,249 | 1,237 | 1,243 | +0.16% | 115,100 | 400億7630万 | -4.24% | 17.62 | 2.05 |
| 06/25 | 1,243 | 1,248 | 1,234 | 1,241 | -0.32% | 104,600 | 400億1182万 | -4.76% | 17.59 | 2.05 |
| 06/24 | 1,243 | 1,255 | 1,237 | 1,245 | +1.14% | 157,000 | 401億4079万 | -4.67% | 17.65 | 2.06 |
| 06/23 | 1,248 | 1,248 | 1,228 | 1,231 | -1.68% | 238,600 | 396億8940万 | -5.96% | 17.45 | 2.03 |
| 06/22 | 1,257 | 1,272 | 1,249 | 1,252 | -0.4% | 152,000 | 403億6648万 | -4.79% | 17.75 | 2.07 |
| 06/19 | 1,268 | 1,274 | 1,252 | 1,257 | -2.03% | 331,900 | 405億2769万 | -4.48% | 17.82 | 2.08 |
| 06/18 | 1,257 | 1,283 | 1,255 | 1,283 | +2.15% | 158,700 | 413億6597万 | -2.66% | 18.19 | 2.12 |
| 06/17 | 1,273 | 1,289 | 1,256 | 1,256 | -0.95% | 156,800 | 404億9544万 | -4.78% | 17.8 | 2.08 |
| 06/16 | 1,279 | 1,279 | 1,258 | 1,268 | -0.94% | 178,800 | 408億8234万 | -4.16% | 17.97 | 2.1 |
| 06/15 | 1,286 | 1,294 | 1,280 | 1,280 | -0.62% | 144,600 | 412億6924万 | -3.54% | 18.14 | 2.11 |
| 06/12 | 1,283 | 1,298 | 1,282 | 1,288 | +0.39% | 152,700 | 415億2718万 | -3.23% | 18.26 | 2.13 |
| 06/11 | 1,292 | 1,299 | 1,280 | 1,283 | -1.61% | 183,500 | 413億6597万 | -3.9% | 18.19 | 2.12 |
| 06/10 | 1,301 | 1,307 | 1,291 | 1,304 | +0.08% | 160,200 | 420億4304万 | -2.47% | 18.48 | 2.15 |
| 06/09 | 1,339 | 1,339 | 1,301 | 1,303 | -1.73% | 212,100 | 420億1080万 | -2.69% | 18.47 | 2.15 |
| 06/08 | 1,320 | 1,335 | 1,311 | 1,326 | -0.97% | 317,400 | 427億5236万 | -1.19% | 18.8 | 2.19 |
| 06/05 | 1,327 | 1,362 | 1,320 | 1,339 | +1.67% | 246,900 | 431億7150万 | -0.37% | 18.98 | 2.21 |
| 06/04 | 1,326 | 1,331 | 1,305 | 1,317 | -1.2% | 226,200 | 424億6218万 | -2.01% | 18.67 | 2.18 |
| 06/03 | 1,336 | 1,355 | 1,330 | 1,333 | -0.67% | 337,900 | 429億7805万 | -0.89% | 18.89 | 2.2 |
| 06/02 | 1,342 | 1,346 | 1,326 | 1,342 | +0.07% | 158,100 | 432億6822万 | -0.3% | 19.02 | 2.22 |
| 06/01 | 1,334 | 1,346 | 1,321 | 1,341 | +0.52% | 244,600 | 432億3598万 | -0.52% | 19.01 | 2.22 |
| 05/29 | 1,330 | 1,354 | 1,329 | 1,334 | +0.76% | 228,700 | 430億1029万 | -1.19% | 18.91 | 2.2 |
| 05/28 | 1,367 | 1,379 | 1,321 | 1,324 | -3.15% | 229,300 | 426億8787万 | -2.22% | 18.77 | 2.19 |
| 05/27 | 1,350 | 1,370 | 1,343 | 1,367 | +0.74% | 193,600 | 440億7426万 | +0.66% | 19.38 | 2.26 |
| 05/26 | 1,345 | 1,375 | 1,345 | 1,357 | +0.89% | 272,300 | 437億5185万 | -0.22% | 19.24 | 2.24 |
| 05/25 | 1,353 | 1,353 | 1,309 | 1,345 | -0.52% | 214,600 | 433億6495万 | -1.25% | 19.06 | 2.22 |
| 05/22 | 1,342 | 1,364 | 1,339 | 1,352 | +1.35% | 212,400 | 435億9064万 | -0.81% | 19.16 | 2.23 |
| 05/21 | 1,320 | 1,345 | 1,318 | 1,334 | +1.21% | 259,200 | 430億1029万 | -2.13% | 18.91 | 2.2 |
| 05/20 | 1,360 | 1,360 | 1,315 | 1,318 | -3.09% | 367,500 | 424億9442万 | -3.3% | 18.68 | 2.18 |
| 05/19 | 1,289 | 1,365 | 1,289 | 1,360 | +5.84% | 625,300 | 438億4857万 | -0.66% | 19.28 | 2.25 |
| 05/18 | 1,320 | 1,331 | 1,268 | 1,285 | -1.46% | 541,900 | 414億3045万 | -6.48% | 18.21 | 2.12 |
| 05/15 | 1,325 | 1,329 | 1,287 | 1,304 | -1.66% | 509,300 | 420億4304万 | -5.58% | 18.48 | 2.15 |
| 05/14 | 1,350 | 1,354 | 1,310 | 1,326 | -2.07% | 502,000 | 427億5236万 | -4.47% | 18.8 | 2.19 |
| 05/13 | 1,361 | 1,368 | 1,349 | 1,354 | -0.81% | 223,200 | 436億5512万 | -2.87% | 19.19 | 2.24 |
| 05/12 | 1,370 | 1,370 | 1,351 | 1,365 | -0.94% | 346,000 | 440億978万 | -2.29% | 19.35 | 2.26 |
| 05/11 | 1,372 | 1,389 | 1,367 | 1,378 | +0.44% | 218,600 | 444億2892万 | -1.71% | 19.53 | 2.28 |
| 05/08 | 1,360 | 1,396 | 1,353 | 1,372 | +1.48% | 401,500 | 442億3547万 | -2.35% | 19.45 | 2.27 |
| 05/07 | 1,350 | 1,361 | 1,341 | 1,352 | -0.29% | 265,400 | 435億9064万 | -4.05% | 19.16 | 2.23 |
| 05/01 | 1,361 | 1,361 | 1,340 | 1,356 | -0.37% | 196,200 | 437億1960万 | -4.17% | 19.22 | 2.24 |
| 04/30 | 1,360 | 1,369 | 1,349 | 1,361 | -1.02% | 295,600 | 438億8081万 | -4.15% | 19.29 | 2.25 |
| 04/28 | 1,355 | 1,381 | 1,353 | 1,375 | +2.61% | 373,600 | 443億3220万 | -3.51% | 19.49 | 2.27 |
| 04/27 | 1,354 | 1,362 | 1,339 | 1,340 | -1.03% | 509,500 | 432億374万 | -6.23% | 18.99 | 2.21 |
| 04/24 | 1,347 | 1,359 | 1,339 | 1,354 | -0.07% | 206,100 | 436億5512万 | -5.51% | 19.19 | 2.24 |
| 04/23 | 1,382 | 1,382 | 1,346 | 1,355 | -2.1% | 318,000 | 436億8736万 | -5.77% | 19.21 | 2.24 |
| 04/22 | 1,400 | 1,409 | 1,377 | 1,384 | -1.7% | 576,900 | 446億2237万 | -4.09% | 19.62 | 2.29 |
| 04/21 | 1,428 | 1,443 | 1,408 | 1,408 | -1.33% | 165,400 | 453億9617万 | -2.63% | 19.96 | 2.33 |
| 04/20 | 1,427 | 1,429 | 1,411 | 1,427 | -0.35% | 316,100 | 460億876万 | -1.52% | 20.23 | 2.36 |
| 04/17 | 1,403 | 1,433 | 1,400 | 1,432 | +1.92% | 396,300 | 461億6997万 | -1.24% | 20.3 | 2.37 |
| 04/16 | 1,418 | 1,436 | 1,398 | 1,405 | +0.29% | 307,000 | 452億9944万 | -3.17% | 19.92 | 2.32 |
| 04/15 | 1,379 | 1,401 | 1,370 | 1,401 | +2.64% | 441,500 | 451億7048万 | -3.71% | 19.86 | 2.31 |
| 04/14 | 1,380 | 1,391 | 1,364 | 1,365 | +0.66% | 209,800 | 440億978万 | -6.51% | 19.35 | 2.26 |
| 04/13 | 1,347 | 1,362 | 1,336 | 1,356 | +0.22% | 348,800 | 437億1960万 | -7.5% | 19.22 | 2.24 |
| 04/10 | 1,433 | 1,433 | 1,353 | 1,353 | -7.2% | 845,800 | 436億2288万 | -8.21% | 19.18 | 2.24 |
| 04/09 | 1,475 | 1,477 | 1,456 | 1,458 | -1.55% | 145,100 | 470億825万 | -1.62% | 20.67 | 2.41 |
| 04/08 | 1,470 | 1,488 | 1,466 | 1,481 | +1.02% | 220,600 | 477億4980万 | -0.34% | 20.99 | 2.45 |
| 04/07 | 1,472 | 1,488 | 1,451 | 1,466 | -0.41% | 209,300 | 472億6618万 | -1.48% | 20.78 | 2.42 |
| 04/06 | 1,469 | 1,478 | 1,465 | 1,472 | +0.2% | 80,400 | 474億5963万 | -1.27% | 20.87 | 2.43 |
| 04/03 | 1,474 | 1,486 | 1,463 | 1,469 | +1.31% | 130,800 | 473億6291万 | -1.54% | 20.82 | 2.43 |
| 04/02 | 1,475 | 1,498 | 1,447 | 1,450 | -2.42% | 272,900 | 467億5032万 | -2.75% | 20.55 | 2.4 |
| 04/01 | 1,475 | 1,486 | 1,460 | 1,486 | +2.7% | 171,300 | 479億1101万 | -0.27% | 21.06 | 2.46 |
| 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 |
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 | 1,348 2026/8/19 | 495,400 | 434億6167万 | -3.58% 1,398 | |||
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）
- 2026/08/19 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
35円（2008/10/10） - 3710%（38.1倍）
1,348円（8/19）
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。
