- 6265
- 2026/09/17
- 時価
- 51億円
- PER 予
- 16.91倍
- 2010年以降
- 2.5-21.31倍
（2010-2025年） - PBR
- 0.78倍
- 2010年以降
- 0.27-1.13倍
（2010-2025年） - 配当 予
- 2.57%
- 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
9/17
- 前日 (9/16)
- 3,100
- 始値
- 3,100
- 高値
- 3,115
- 安値
- 3,070
- 終値 +0.48%
- 3,115
- 出来高 +16.67%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +1.66%
3,064 - 株価（25日）
移動平均値 - -0.38%
3,127 - 出来高（5日）
移動平均値 - +62.79%
860
2026/04/22～2026/09/17
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 | ||||||||||
| 09/17 | 3,100 | 3,115 | 3,070 | 3,115 | +0.48% | 1,400 | - | -0.38% | - | - |
| 09/16 | 3,040 | 3,100 | 3,040 | 3,100 | +2.14% | 1,200 | - | -1.34% | - | - |
| 09/15 | 3,085 | 3,085 | 3,035 | 3,035 | +0.66% | 800 | - | -3.89% | - | - |
| 09/14 | 3,050 | 3,050 | 3,015 | 3,015 | -1.31% | 400 | - | -4.89% | - | - |
| 09/11 | 3,065 | 3,095 | 3,035 | 3,055 | -0.33% | 500 | - | -3.99% | - | - |
| 09/10 | 3,065 | 3,065 | 3,045 | 3,065 | -0.16% | 1,200 | - | -3.95% | - | - |
| 09/09 | 3,120 | 3,120 | 3,050 | 3,070 | -0.49% | 2,300 | - | -4.03% | - | - |
| 09/08 | 3,030 | 3,085 | 3,030 | 3,085 | +1.82% | 600 | - | -3.68% | - | - |
| 09/07 | 3,040 | 3,050 | 3,030 | 3,030 | -0.33% | 1,100 | - | -5.52% | - | - |
| 09/04 | 3,070 | 3,115 | 3,030 | 3,040 | +0.16% | 1,800 | - | -5.3% | - | - |
| 09/03 | 3,090 | 3,090 | 3,025 | 3,035 | -0.82% | 1,800 | - | -5.45% | - | - |
| 09/02 | 3,040 | 3,060 | 3,030 | 3,060 | -0.97% | 900 | - | -4.79% | - | - |
| 09/01 | 3,140 | 3,140 | 3,055 | 3,090 | -1.59% | 1,500 | - | -4.01% | - | - |
| 08/31 | 3,050 | 3,195 | 3,045 | 3,140 | +2.78% | 2,500 | - | -2.79% | - | - |
| 08/28 | 3,085 | 3,090 | 3,050 | 3,055 | -0.49% | 1,400 | - | -5.68% | - | - |
| 08/27 | 3,160 | 3,210 | 2,965 | 3,070 | -2.69% | 16,700 | - | -5.6% | - | - |
| 08/26 | 3,175 | 3,175 | 3,140 | 3,155 | -1.56% | 3,500 | - | -3.07% | - | - |
| 08/25 | 3,200 | 3,205 | 3,110 | 3,205 | 0% | 4,400 | - | -1.54% | - | - |
| 08/24 | 3,210 | 3,235 | 3,195 | 3,205 | -0.16% | 1,600 | - | -1.66% | - | - |
| 08/21 | 3,275 | 3,275 | 3,205 | 3,210 | -1.98% | 800 | - | -1.59% | - | - |
| 08/20 | 3,165 | 3,275 | 3,165 | 3,275 | +3.8% | 1,700 | - | +0.37% | - | - |
| 08/19 | 3,205 | 3,295 | 3,155 | 3,155 | -2.47% | 2,600 | - | -3.31% | - | - |
| 08/18 | 3,340 | 3,340 | 3,235 | 3,235 | -3.29% | 4,000 | - | -1.13% | - | - |
| 08/17 | 3,435 | 3,435 | 3,325 | 3,345 | +0.3% | 5,400 | - | +2.14% | - | - |
| 08/14 | 3,450 | 3,450 | 3,280 | 3,335 | -4.44% | 17,100 | - | +1.74% | - | - |
| 08/13 | 4,130 | 4,155 | 3,485 | 3,490 | -0.29% | 75,200 | - | +6.24% | - | - |
| 08/12 | 3,325 | 3,540 | 3,325 | 3,500 | +5.26% | 5,200 | - | +6.48% | - | - |
| 08/10 | 3,330 | 3,330 | 3,280 | 3,325 | -0.15% | 700 | - | +1.25% | - | - |
| 08/07 | 3,330 | 3,330 | 3,330 | 3,330 | +1.83% | 100 | - | +1% | - | - |
| 08/06 | 3,255 | 3,325 | 3,255 | 3,270 | +0.46% | 800 | - | -1.42% | - | - |
| 08/05 | 3,255 | 3,255 | 3,230 | 3,255 | +2.2% | 1,100 | - | -2.54% | - | - |
| 08/04 | 3,195 | 3,195 | 3,185 | 3,185 | 0% | 200 | - | -5.1% | - | - |
| 08/03 | 3,095 | 3,185 | 3,095 | 3,185 | +3.07% | 300 | - | -5.63% | - | - |
| 07/31 | 3,070 | 3,160 | 3,070 | 3,090 | +0.98% | 800 | - | -8.98% | - | - |
| 07/30 | 3,070 | 3,070 | 3,060 | 3,060 | -1.77% | 600 | - | -10.63% | - | - |
| 07/29 | 3,180 | 3,180 | 3,105 | 3,115 | -2.81% | 600 | - | -9.66% | - | - |
| 07/28 | 3,350 | 3,350 | 3,205 | 3,205 | -4.33% | 8,300 | - | -7.82% | - | - |
| 07/27 | 3,310 | 3,350 | 3,310 | 3,350 | -0.89% | 300 | - | -4.18% | - | - |
| 07/23 | 3,430 | 3,430 | 3,360 | 3,380 | +0.6% | 300 | - | -3.57% | - | - |
| 07/22 | 3,235 | 3,360 | 3,235 | 3,360 | +6.16% | 500 | - | -4.19% | - | - |
| 07/21 | 3,135 | 3,165 | 3,130 | 3,165 | +0.96% | 800 | - | -9.7% | - | - |
| 07/17 | 3,305 | 3,305 | 2,960 | 3,135 | -5.71% | 4,400 | - | -10.71% | - | - |
| 07/16 | 3,265 | 3,330 | 3,265 | 3,325 | +1.99% | 1,300 | - | -5.49% | - | - |
| 07/15 | 3,255 | 3,335 | 3,255 | 3,260 | +0.31% | 3,200 | - | -7.31% | - | - |
| 07/14 | 3,265 | 3,265 | 3,250 | 3,250 | -0.76% | 700 | - | -7.57% | - | - |
| 07/13 | 3,340 | 3,370 | 3,275 | 3,275 | -2.67% | 800 | - | -6.91% | - | - |
| 07/10 | 3,350 | 3,485 | 3,350 | 3,365 | +1.2% | 1,400 | - | -4.29% | - | - |
| 07/09 | 3,340 | 3,340 | 3,325 | 3,325 | -2.49% | 1,100 | - | -5.46% | - | - |
| 07/08 | 3,575 | 3,575 | 3,400 | 3,410 | -2.71% | 2,400 | - | -3.15% | - | - |
| 07/07 | 3,625 | 3,625 | 3,505 | 3,505 | -1.41% | 1,100 | - | -0.45% | - | - |
| 07/06 | 3,420 | 3,595 | 3,420 | 3,555 | +3.95% | 1,100 | - | +1.11% | - | - |
| 07/03 | 3,500 | 3,500 | 3,250 | 3,420 | -6.3% | 13,800 | - | -2.45% | - | - |
| 07/02 | 3,820 | 3,820 | 3,650 | 3,650 | -4.95% | 1,600 | - | +4.46% | - | - |
| 07/01 | 3,880 | 3,885 | 3,710 | 3,840 | 0% | 1,800 | - | +10.54% | - | - |
| 06/30 | 3,700 | 3,840 | 3,700 | 3,840 | +5.21% | 1,200 | - | +11.24% | - | - |
| 06/29 | 3,700 | 3,700 | 3,650 | 3,650 | -0.14% | 700 | - | +6.38% | - | - |
| 06/26 | 3,680 | 3,680 | 3,645 | 3,655 | -0.81% | 1,400 | - | +7.22% | - | - |
| 06/25 | 3,920 | 3,920 | 3,685 | 3,685 | -3.28% | 2,700 | - | +8.7% | - | - |
| 06/24 | 3,665 | 3,850 | 3,660 | 3,810 | +3.96% | 1,600 | - | +13.29% | - | - |
| 06/23 | 3,815 | 3,950 | 3,665 | 3,665 | -4.56% | 3,600 | - | +10.16% | - | - |
| 06/22 | 3,765 | 4,000 | 3,735 | 3,840 | +3.92% | 6,500 | - | +16.43% | - | - |
| 06/19 | 3,600 | 3,700 | 3,600 | 3,695 | +3.65% | 8,900 | - | +13.14% | - | - |
| 06/18 | 3,470 | 3,595 | 3,470 | 3,565 | +3.63% | 2,400 | - | +9.96% | - | - |
| 06/17 | 3,345 | 3,440 | 3,345 | 3,440 | +3.93% | 1,500 | - | +6.47% | - | - |
| 06/16 | 3,345 | 3,350 | 3,305 | 3,310 | 0% | 1,000 | - | +2.73% | - | - |
| 06/15 | 3,400 | 3,400 | 3,310 | 3,310 | +0.15% | 1,000 | - | +2.99% | - | - |
| 06/12 | 3,440 | 3,440 | 3,305 | 3,305 | +0.15% | 1,100 | - | +3.22% | - | - |
| 06/11 | 3,245 | 3,300 | 3,240 | 3,300 | +1.69% | 800 | - | +3.42% | - | - |
| 06/10 | 3,295 | 3,395 | 3,245 | 3,245 | -1.22% | 1,400 | - | +2.08% | - | - |
| 06/09 | 3,430 | 3,430 | 3,275 | 3,285 | +2.02% | 900 | - | +3.66% | - | - |
| 06/08 | 3,340 | 3,390 | 3,220 | 3,220 | -5.01% | 1,100 | - | +1.96% | - | - |
| 06/05 | 3,390 | 3,400 | 3,385 | 3,390 | -1.31% | 500 | - | +7.65% | - | - |
| 06/04 | 3,445 | 3,445 | 3,385 | 3,435 | +1.03% | 600 | - | +9.6% | - | - |
| 06/03 | 3,445 | 3,475 | 3,350 | 3,400 | +0.15% | 2,500 | - | +9.18% | - | - |
| 06/02 | 3,360 | 3,395 | 3,220 | 3,395 | +3.19% | 2,600 | - | +9.73% | - | - |
| 06/01 | 3,340 | 3,450 | 3,280 | 3,290 | +5.11% | 8,600 | - | +7.17% | - | - |
| 05/29 | 3,140 | 3,145 | 3,130 | 3,130 | -0.32% | 2,600 | - | +2.72% | - | - |
| 05/28 | 3,240 | 3,240 | 3,140 | 3,140 | -5.14% | 1,400 | - | +3.63% | - | - |
| 05/27 | 3,300 | 3,440 | 3,300 | 3,310 | +0.3% | 3,400 | - | +9.86% | - | - |
| 05/26 | 3,185 | 3,300 | 3,170 | 3,300 | +6.11% | 3,800 | - | +10.44% | - | - |
| 05/25 | 3,175 | 3,180 | 3,110 | 3,110 | -2.05% | 800 | - | +4.93% | - | - |
| 05/22 | 3,085 | 3,175 | 3,085 | 3,175 | +5.31% | 1,600 | - | +7.74% | - | - |
| 05/21 | 2,925 | 3,070 | 2,925 | 3,015 | +3.36% | 1,300 | - | +3.01% | - | - |
| 05/20 | 2,924 | 2,924 | 2,853 | 2,917 | -0.55% | 1,400 | - | +0.1% | - | - |
| 05/19 | 2,997 | 3,000 | 2,933 | 2,933 | -3.04% | 1,600 | - | +0.93% | - | - |
| 05/18 | 3,115 | 3,130 | 3,025 | 3,025 | -2.89% | 1,300 | - | +4.42% | - | - |
| 05/15 | 3,270 | 3,270 | 3,105 | 3,115 | -4.74% | 1,000 | - | +8.01% | - | - |
| 05/14 | 3,280 | 3,280 | 3,250 | 3,270 | +1.4% | 700 | - | +14.06% | - | - |
| 05/13 | 3,140 | 3,295 | 3,135 | 3,225 | +4.03% | 2,700 | - | +13.4% | - | - |
| 05/12 | 3,060 | 3,100 | 3,000 | 3,100 | +2.31% | 3,500 | - | +9.85% | - | - |
| 05/11 | 3,045 | 3,060 | 3,025 | 3,030 | 0% | 700 | - | +8.02% | - | - |
| 05/08 | 3,020 | 3,030 | 3,020 | 3,030 | +1.3% | 400 | - | +8.56% | - | - |
| 05/07 | 3,010 | 3,010 | 2,972 | 2,991 | -0.27% | 1,700 | - | +7.67% | - | - |
| 05/01 | 3,015 | 3,015 | 2,971 | 2,999 | -0.2% | 400 | - | +8.5% | - | - |
| 04/30 | 2,970 | 3,005 | 2,970 | 3,005 | +0.17% | 300 | - | +9.15% | - | - |
| 04/28 | 3,030 | 3,095 | 2,983 | 3,000 | -0.66% | 1,900 | - | +9.45% | - | - |
| 04/27 | 2,977 | 3,020 | 2,971 | 3,020 | +2.9% | 1,900 | - | +10.58% | - | - |
| 04/24 | 2,878 | 2,935 | 2,878 | 2,935 | +1.42% | 500 | - | +7.94% | - | - |
| 04/23 | 2,800 | 2,950 | 2,800 | 2,894 | +3.36% | 3,700 | - | +6.83% | - | - |
| 04/22 | 2,703 | 2,800 | 2,703 | 2,800 | +3.59% | 3,100 | - | +3.63% | - | - |
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 | 3,115 2026/9/17 | 1,400 | 51億6155万 | -0.38% 3,127 | |||
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）
- 2026/09/17 vs 2025/12/29
- 31%（1.31倍）
- 過去安値
470円（2009/05/22） - 563%（6.63倍）
3,115円（9/17）
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。
