- 6265
- 2026/08/26
- 時価
- 52億円
- PER 予
- 17.13倍
- 2010年以降
- 2.51-21.31倍
（2010-2025年） - PBR
- 0.79倍
- 2010年以降
- 0.27-1.14倍
（2010-2025年） - 配当 予
- 2.54%
- ROE 予
- 4.6%
- ROA 予
- 4.25%
- 資料
- Link
- CSV,JSON
コンバム（6265）の株価チャート
株価
8/26
- 前日 (8/25)
- 3,205
- 始値
- 3,175
- 高値
- 3,175
- 安値
- 3,140
- 終値 -1.56%
- 3,155
- 出来高 -20.45%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -1.71%
3,210 - 株価（25日）
移動平均値 - -3.07%
3,255 - 出来高（5日）
移動平均値 - +45.83%
2,400
2026/03/25～2026/08/26
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 | ||||||||||
| 08/26 | 3,175 | 3,175 | 3,140 | 3,155 | -1.56% | 3,500 | 52億2783万 | -3.07% | 17.13 | 0.79 |
| 08/25 | 3,200 | 3,205 | 3,110 | 3,205 | 0% | 4,400 | 53億1068万 | -1.54% | 17.4 | 0.8 |
| 08/24 | 3,210 | 3,235 | 3,195 | 3,205 | -0.16% | 1,600 | 53億1068万 | -1.66% | 17.4 | 0.8 |
| 08/21 | 3,275 | 3,275 | 3,205 | 3,210 | -1.98% | 800 | 53億1897万 | -1.59% | 17.43 | 0.8 |
| 08/20 | 3,165 | 3,275 | 3,165 | 3,275 | +3.8% | 1,700 | 54億2667万 | +0.37% | 17.78 | 0.82 |
| 08/19 | 3,205 | 3,295 | 3,155 | 3,155 | -2.47% | 2,600 | 52億2783万 | -3.31% | 17.13 | 0.79 |
| 08/18 | 3,340 | 3,340 | 3,235 | 3,235 | -3.29% | 4,000 | 53億6039万 | -1.13% | 17.56 | 0.81 |
| 08/17 | 3,435 | 3,435 | 3,325 | 3,345 | +0.3% | 5,400 | 55億4266万 | +2.14% | 18.16 | 0.83 |
| 08/14 | 3,450 | 3,450 | 3,280 | 3,335 | -4.44% | 17,100 | 55億2609万 | +1.74% | 18.11 | 0.83 |
| 08/13 | 4,130 | 4,155 | 3,485 | 3,490 | -0.29% | 75,200 | 57億8293万 | +6.24% | 18.95 | 0.87 |
| 08/12 | 3,325 | 3,540 | 3,325 | 3,500 | +5.26% | 5,200 | 57億9950万 | +6.48% | 19 | 0.87 |
| 08/10 | 3,330 | 3,330 | 3,280 | 3,325 | -0.15% | 700 | 55億952万 | +1.25% | 18.05 | 0.83 |
| 08/07 | 3,330 | 3,330 | 3,330 | 3,330 | +1.83% | 100 | 55億1781万 | +1% | 18.08 | 0.83 |
| 08/06 | 3,255 | 3,325 | 3,255 | 3,270 | +0.46% | 800 | 54億1839万 | -1.42% | 17.75 | 0.82 |
| 08/05 | 3,255 | 3,255 | 3,230 | 3,255 | +2.2% | 1,100 | 53億9353万 | -2.54% | 17.67 | 0.81 |
| 08/04 | 3,195 | 3,195 | 3,185 | 3,185 | 0% | 200 | 52億7754万 | -5.1% | 17.29 | 0.79 |
| 08/03 | 3,095 | 3,185 | 3,095 | 3,185 | +3.07% | 300 | 52億7754万 | -5.63% | 17.29 | 0.79 |
| 07/31 | 3,070 | 3,160 | 3,070 | 3,090 | +0.98% | 800 | 51億2013万 | -8.98% | 16.78 | 0.77 |
| 07/30 | 3,070 | 3,070 | 3,060 | 3,060 | -1.77% | 600 | 50億7042万 | -10.63% | 16.61 | 0.76 |
| 07/29 | 3,180 | 3,180 | 3,105 | 3,115 | -2.81% | 600 | 51億6155万 | -9.66% | 16.91 | 0.78 |
| 07/28 | 3,350 | 3,350 | 3,205 | 3,205 | -4.33% | 8,300 | 53億1068万 | -7.82% | 17.4 | 0.8 |
| 07/27 | 3,310 | 3,350 | 3,310 | 3,350 | -0.89% | 300 | 55億5095万 | -4.18% | 18.19 | 0.84 |
| 07/23 | 3,430 | 3,430 | 3,360 | 3,380 | +0.6% | 300 | 56億66万 | -3.57% | 18.35 | 0.84 |
| 07/22 | 3,235 | 3,360 | 3,235 | 3,360 | +6.16% | 500 | 55億6752万 | -4.19% | 18.24 | 0.84 |
| 07/21 | 3,135 | 3,165 | 3,130 | 3,165 | +0.96% | 800 | 52億4440万 | -9.7% | 17.18 | 0.79 |
| 07/17 | 3,305 | 3,305 | 2,960 | 3,135 | -5.71% | 4,400 | 51億9469万 | -10.71% | 17.02 | 0.78 |
| 07/16 | 3,265 | 3,330 | 3,265 | 3,325 | +1.99% | 1,300 | 55億952万 | -5.49% | 18.05 | 0.83 |
| 07/15 | 3,255 | 3,335 | 3,255 | 3,260 | +0.31% | 3,200 | 54億182万 | -7.31% | 17.7 | 0.81 |
| 07/14 | 3,265 | 3,265 | 3,250 | 3,250 | -0.76% | 700 | 53億8525万 | -7.57% | 17.65 | 0.81 |
| 07/13 | 3,340 | 3,370 | 3,275 | 3,275 | -2.67% | 800 | 54億2667万 | -6.91% | 17.78 | 0.82 |
| 07/10 | 3,350 | 3,485 | 3,350 | 3,365 | +1.2% | 1,400 | 55億7580万 | -4.29% | 18.27 | 0.84 |
| 07/09 | 3,340 | 3,340 | 3,325 | 3,325 | -2.49% | 1,100 | 55億952万 | -5.46% | 18.05 | 0.83 |
| 07/08 | 3,575 | 3,575 | 3,400 | 3,410 | -2.71% | 2,400 | 56億5037万 | -3.15% | 18.51 | 0.85 |
| 07/07 | 3,625 | 3,625 | 3,505 | 3,505 | -1.41% | 1,100 | 58億778万 | -0.45% | 19.03 | 0.87 |
| 07/06 | 3,420 | 3,595 | 3,420 | 3,555 | +3.95% | 1,100 | 58億9063万 | +1.11% | 19.3 | 0.89 |
| 07/03 | 3,500 | 3,500 | 3,250 | 3,420 | -6.3% | 13,800 | 56億6694万 | -2.45% | 18.57 | 0.85 |
| 07/02 | 3,820 | 3,820 | 3,650 | 3,650 | -4.95% | 1,600 | 60億4805万 | +4.46% | 19.82 | 0.91 |
| 07/01 | 3,880 | 3,885 | 3,710 | 3,840 | 0% | 1,800 | 63億6288万 | +10.54% | 20.85 | 0.96 |
| 06/30 | 3,700 | 3,840 | 3,700 | 3,840 | +5.21% | 1,200 | 63億6288万 | +11.24% | 20.85 | 0.94 |
| 06/29 | 3,700 | 3,700 | 3,650 | 3,650 | -0.14% | 700 | 60億4805万 | +6.38% | 19.82 | 0.9 |
| 06/26 | 3,680 | 3,680 | 3,645 | 3,655 | -0.81% | 1,400 | 60億5633万 | +7.22% | 19.85 | 0.9 |
| 06/25 | 3,920 | 3,920 | 3,685 | 3,685 | -3.28% | 2,700 | 61億604万 | +8.7% | 20.01 | 0.91 |
| 06/24 | 3,665 | 3,850 | 3,660 | 3,810 | +3.96% | 1,600 | 63億1317万 | +13.29% | 20.69 | 0.94 |
| 06/23 | 3,815 | 3,950 | 3,665 | 3,665 | -4.56% | 3,600 | 60億7290万 | +10.16% | 19.9 | 0.9 |
| 06/22 | 3,765 | 4,000 | 3,735 | 3,840 | +3.92% | 6,500 | 63億6288万 | +16.43% | 20.85 | 0.94 |
| 06/19 | 3,600 | 3,700 | 3,600 | 3,695 | +3.65% | 8,900 | 61億2261万 | +13.14% | 20.06 | 0.91 |
| 06/18 | 3,470 | 3,595 | 3,470 | 3,565 | +3.63% | 2,400 | 59億720万 | +9.96% | 19.36 | 0.88 |
| 06/17 | 3,345 | 3,440 | 3,345 | 3,440 | +3.93% | 1,500 | 57億8万 | +6.47% | 18.68 | 0.85 |
| 06/16 | 3,345 | 3,350 | 3,305 | 3,310 | 0% | 1,000 | 54億8467万 | +2.73% | 17.97 | 0.81 |
| 06/15 | 3,400 | 3,400 | 3,310 | 3,310 | +0.15% | 1,000 | 54億8467万 | +2.99% | 17.97 | 0.81 |
| 06/12 | 3,440 | 3,440 | 3,305 | 3,305 | +0.15% | 1,100 | 54億7638万 | +3.22% | 17.94 | 0.81 |
| 06/11 | 3,245 | 3,300 | 3,240 | 3,300 | +1.69% | 800 | 54億6810万 | +3.42% | 17.92 | 0.81 |
| 06/10 | 3,295 | 3,395 | 3,245 | 3,245 | -1.22% | 1,400 | 53億7696万 | +2.08% | 17.62 | 0.8 |
| 06/09 | 3,430 | 3,430 | 3,275 | 3,285 | +2.02% | 900 | 54億4324万 | +3.66% | 17.84 | 0.81 |
| 06/08 | 3,340 | 3,390 | 3,220 | 3,220 | -5.01% | 1,100 | 53億3554万 | +1.96% | 17.48 | 0.79 |
| 06/05 | 3,390 | 3,400 | 3,385 | 3,390 | -1.31% | 500 | 56億1723万 | +7.65% | 18.41 | 0.83 |
| 06/04 | 3,445 | 3,445 | 3,385 | 3,435 | +1.03% | 600 | 56億9179万 | +9.6% | 18.65 | 0.85 |
| 06/03 | 3,445 | 3,475 | 3,350 | 3,400 | +0.15% | 2,500 | 56億3380万 | +9.18% | 18.46 | 0.84 |
| 06/02 | 3,360 | 3,395 | 3,220 | 3,395 | +3.19% | 2,600 | 56億2551万 | +9.73% | 18.43 | 0.84 |
| 06/01 | 3,340 | 3,450 | 3,280 | 3,290 | +5.11% | 8,600 | 54億5153万 | +7.17% | 17.86 | 0.81 |
| 05/29 | 3,140 | 3,145 | 3,130 | 3,130 | -0.32% | 2,600 | 51億8641万 | +2.72% | 16.99 | 0.77 |
| 05/28 | 3,240 | 3,240 | 3,140 | 3,140 | -5.14% | 1,400 | 52億298万 | +3.63% | 17.05 | 0.77 |
| 05/27 | 3,300 | 3,440 | 3,300 | 3,310 | +0.3% | 3,400 | 54億8467万 | +9.86% | 17.97 | 0.81 |
| 05/26 | 3,185 | 3,300 | 3,170 | 3,300 | +6.11% | 3,800 | 54億6810万 | +10.44% | 17.92 | 0.81 |
| 05/25 | 3,175 | 3,180 | 3,110 | 3,110 | -2.05% | 800 | 51億5327万 | +4.93% | 16.89 | 0.77 |
| 05/22 | 3,085 | 3,175 | 3,085 | 3,175 | +5.31% | 1,600 | 52億6097万 | +7.74% | 17.24 | 0.78 |
| 05/21 | 2,925 | 3,070 | 2,925 | 3,015 | +3.36% | 1,300 | 49億9585万 | +3.01% | 16.37 | 0.74 |
| 05/20 | 2,924 | 2,924 | 2,853 | 2,917 | -0.55% | 1,400 | 48億3346万 | +0.1% | 15.84 | 0.72 |
| 05/19 | 2,997 | 3,000 | 2,933 | 2,933 | -3.04% | 1,600 | 48億5998万 | +0.93% | 15.93 | 0.72 |
| 05/18 | 3,115 | 3,130 | 3,025 | 3,025 | -2.89% | 1,300 | 50億1242万 | +4.42% | 16.42 | 0.74 |
| 05/15 | 3,270 | 3,270 | 3,105 | 3,115 | -4.74% | 1,000 | 51億6155万 | +8.01% | 16.91 | 0.77 |
| 05/14 | 3,280 | 3,280 | 3,250 | 3,270 | +1.4% | 700 | 54億1839万 | +14.06% | 17.75 | 0.8 |
| 05/13 | 3,140 | 3,295 | 3,135 | 3,225 | +4.03% | 2,700 | 53億4382万 | +13.4% | 17.51 | 0.79 |
| 05/12 | 3,060 | 3,100 | 3,000 | 3,100 | +2.31% | 3,500 | 51億3670万 | +9.85% | 16.83 | 0.76 |
| 05/11 | 3,045 | 3,060 | 3,025 | 3,030 | 0% | 700 | 50億2071万 | +8.02% | 16.45 | 0.75 |
| 05/08 | 3,020 | 3,030 | 3,020 | 3,030 | +1.3% | 400 | 50億2071万 | +8.56% | 16.45 | 0.75 |
| 05/07 | 3,010 | 3,010 | 2,972 | 2,991 | -0.27% | 1,700 | 49億5608万 | +7.67% | 16.24 | 0.74 |
| 05/01 | 3,015 | 3,015 | 2,971 | 2,999 | -0.2% | 400 | 49億6934万 | +8.5% | 16.28 | 0.74 |
| 04/30 | 2,970 | 3,005 | 2,970 | 3,005 | +0.17% | 300 | 49億7928万 | +9.15% | 16.32 | 0.74 |
| 04/28 | 3,030 | 3,095 | 2,983 | 3,000 | -0.66% | 1,900 | 49億7100万 | +9.45% | 16.29 | 0.74 |
| 04/27 | 2,977 | 3,020 | 2,971 | 3,020 | +2.9% | 1,900 | 50億414万 | +10.58% | 16.4 | 0.74 |
| 04/24 | 2,878 | 2,935 | 2,878 | 2,935 | +1.42% | 500 | 48億6329万 | +7.94% | 15.94 | 0.72 |
| 04/23 | 2,800 | 2,950 | 2,800 | 2,894 | +3.36% | 3,700 | 47億9535万 | +6.83% | 15.71 | 0.71 |
| 04/22 | 2,703 | 2,800 | 2,703 | 2,800 | +3.59% | 3,100 | 46億3960万 | +3.63% | 15.2 | 0.69 |
| 04/21 | 2,705 | 2,705 | 2,703 | 2,703 | -0.11% | 200 | 44億7887万 | +0.26% | 14.68 | 0.67 |
| 04/20 | 2,703 | 2,710 | 2,703 | 2,706 | 0% | 400 | 44億8384万 | +0.41% | 14.69 | 0.67 |
| 04/17 | 2,705 | 2,706 | 2,705 | 2,706 | 0% | 400 | 44億8384万 | +0.37% | 14.69 | 0.67 |
| 04/16 | 2,694 | 2,729 | 2,694 | 2,706 | +0.71% | 300 | 44億8384万 | +0.52% | 14.69 | 0.67 |
| 04/15 | 2,740 | 2,740 | 2,687 | 2,687 | +0.26% | 600 | 44億5235万 | -0.15% | 14.59 | 0.66 |
| 04/14 | 2,682 | 2,682 | 2,680 | 2,680 | 0% | 300 | 44億4076万 | -0.41% | 14.55 | 0.66 |
| 04/13 | 2,705 | 2,705 | 2,680 | 2,680 | -0.92% | 2,100 | 44億4076万 | -0.52% | 14.55 | 0.66 |
| 04/10 | 2,700 | 2,721 | 2,700 | 2,705 | +0.19% | 4,800 | 44億8218万 | +0.37% | 14.69 | 0.67 |
| 04/09 | 2,717 | 2,717 | 2,700 | 2,700 | -0.11% | 300 | 44億7390万 | +0.19% | 14.66 | 0.66 |
| 04/08 | 2,704 | 2,704 | 2,703 | 2,703 | +0.07% | 200 | 44億7887万 | +0.3% | 14.68 | 0.67 |
| 04/07 | 2,701 | 2,701 | 2,701 | 2,701 | 0% | 100 | 44億7555万 | +0.26% | 14.67 | 0.66 |
| 04/06 | 2,700 | 2,743 | 2,700 | 2,701 | +0.67% | 700 | 44億7555万 | +0.33% | 14.67 | 0.66 |
| 04/03 | 2,684 | 2,684 | 2,683 | 2,683 | -0.07% | 200 | 44億4573万 | -0.19% | 14.57 | 0.66 |
| 04/02 | 2,685 | 2,685 | 2,685 | 2,685 | 0% | 45,700 | 44億4904万 | +0.07% | 14.58 | 0.66 |
| 03/31 | 2,685 | 2,685 | 2,685 | 2,685 | +0.37% | 500 | 44億4904万 | +0.34% | 14.58 | 0.68 |
| 03/25 | 2,675 | 2,675 | 2,675 | 2,675 | -0.93% | 300 | 44億3247万 | +0.19% | 14.52 | 0.68 |
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 | 1,965 393 5/21 | 1,100 220 3/18 | 20,400 102,000 8/30 | - | - | +6.91% 10/25 | -20.46% 8/30 |
| 2009年 3月期 | 1,300 260 6/5 | 490 98 3/24 | 3,600 18,000 9/17 | - | - | +6.35% 6/5 | -25.31% 10/8 |
| 2010年 3月期 | 1,390 278 12/10 278 11/26 他3件 | 470 94 5/22 | 29,200 146,000 10/9 | 23億323万 | - | +37.63% 3/18 | -11.98% 5/25 |
| 2011年 12月期 | 1,575 315 2/15 | 860 172 3/15 | 18,000 90,000 10/28 | 26億977万 | 14億2502万 | +14.58% 2/16 2/15 | -34.21% 3/15 |
| 2012年 12月期 | 1,060 212 2/10 | 860 172 10/4 | 10,800 54,000 2/14 | 17億5642万 | 14億2502万 | +8.74% 11/13 | -7.48% 6/4 |
| 2013年 12月期 | 1,600 320 6/4 320 5/21 | 980 196 2/4 | 11,800 59,000 5/15 | 26億5120万 | 16億2386万 | +18.76% 3/22 | -11.7% 8/12 |
| 2014年 12月期 | 1,600 320 9/10 | 1,190 238 4/9 | 19,800 99,000 8/4 | 26億5120万 | 19億7183万 | +12.3% 9/10 | -7.84% 10/16 |
| 2015年 12月期 | 1,780 356 6/18 | 1,350 270 8/25 | 29,000 145,000 3/25 | 29億4946万 | 22億3695万 | +8.74% 3/25 | -13.2% 2/12 |
| 2016年 12月期 | 1,545 309 1/4 | 1,110 222 2/15 | 10,400 52,000 2/15 | 25億6006万 | 18億3927万 | +7.21% 12/8 | -18.3% 2/15 |
| 2017年 12月期 | 2,970 594 10/30 | 1,270 254 4/20 254 4/19 他2件 | 144,600 723,000 10/27 | 49億2129万 | 21億439万 | +25.62% 10/31 | -18.66% 2/7 |
| 2018年 12月期 | 3,295 659 1/23 | 1,752 12/25 | 40,400 202,000 1/18 | 54億5981万 | 29億306万 | +8.9% 8/15 | -17.65% 2/16 |
| 2019年 12月期 | 2,054 12/30 | 1,502 9/3 | 11,700 2/19 | 34億347万 | 24億8881万 | +11.12% 1/23 | -11.21% 8/14 |
| 2020年 12月期 | 2,391 2/4 | 1,145 4/24 | 35,100 8/31 | 39億6188万 | 18億9726万 | +25.35% 9/1 | -27.48% 4/6 |
| 2021年 12月期 | 2,300 11/17 | 1,586 5/20 5/18 | 78,000 1/13 | 38億1110万 | 26億2800万 | +24.26% 1/4 | -7.21% 12/2 |
| 2022年 12月期 | 2,740 1/4 | 1,681 2/25 | 26,700 1/4 | 45億4018万 | 27億8541万 | +15.02% 6/9 | -22.79% 2/17 |
| 2023年 12月期 | 2,363 1/19 | 1,697 11/22 | 18,500 10/6 | 39億1549万 | 28億1192万 | +7.9% 2/7 | -9.08% 8/24 |
| 2024年 12月期 | 2,135 9/26 | 1,723 2/15 | 24,300 9/9 | 35億3769万 | 28億5501万 | +5.78% 1/14 | -6.14% 2/16 |
| 2025年 12月期 | 2,447 7/17 | 1,766 4/7 | 64,400 7/3 | 40億5467万 | 29億2626万 | +11.55% 7/16 | -8.99% 4/9 |
| 最新 | 3,155 2026/8/26 | 3,500 | 52億2783万 | -3.07% 3,255 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/28 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/28
- -31%（0.69倍）
- 2008/12/26 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/26
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 99%（1.99倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/27 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/27
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/29 vs 2024/12/30
- 16%（1.16倍）
- 2026/08/26 vs 2025/12/29
- 33%（1.33倍）
- 過去安値
470円（2009/05/22） - 571%（6.71倍）
3,155円（8/26）
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。
