日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,745	2,750	2,685	2,685	-2.01%	1,300	44億4904万	+3.59%
03/05	2,645	2,743	2,645	2,740	+5.26%	1,200	45億4018万	+5.96%
03/04	2,731	2,731	2,603	2,603	-2.91%	1,800	43億1317万	+1.05%
03/03	2,671	2,709	2,653	2,681	+0.22%	2,500	44億4241万	+4.16%
03/02	2,724	2,724	2,663	2,675	-3.43%	800	44億3247万	+4.17%
02/27	2,710	2,770	2,710	2,770	+2.21%	10,800	45億8989万	+8.12%
02/26	2,700	2,710	2,700	2,710	+0.82%	1,800	44億9047万	+6.11%
02/25	2,766	2,780	2,614	2,688	-1.03%	1,500	44億5401万	+5.58%
02/24	2,680	2,760	2,680	2,716	+1.57%	800	45億41万	+7.06%
02/20	2,643	2,674	2,630	2,674	+0.79%	1,600	44億3081万	+5.94%
02/19	2,600	2,670	2,600	2,653	+2.04%	1,800	43億9602万	+5.61%
02/18	2,547	2,600	2,546	2,600	+1.76%	2,700	43億820万	+4%
02/17	2,549	2,555	2,531	2,555	+2.24%	1,200	42億3363万	+2.57%
02/16	2,574	2,574	2,499	2,499	-1.46%	2,100	41億4084万	+0.64%
02/13	16:00 譲渡制限付株式報酬制度の導入に関するお知らせ
02/13	16:00 2025年12月期決算短信〔日本基準〕(連結)
02/13	2,568	2,570	2,536	2,536	-1.25%	1,000	42億215万	+2.38%
02/12	2,568	2,568	2,568	2,568	+1.9%	100	42億5517万	+3.93%
02/06	2,480	2,520	2,480	2,520	+1.61%	600	41億7564万	+2.36%
02/04	2,474	2,480	2,474	2,480	0%	200	41億936万	+0.98%
02/03	2,485	2,486	2,480	2,480	-0.2%	1,000	41億936万	+1.18%
02/02	2,486	2,488	2,485	2,485	-0.24%	600	41億1764万	+1.51%
01/30	2,493	2,493	2,491	2,491	-0.16%	200	41億2758万	+1.96%
01/29	2,501	2,501	2,486	2,495	-0.24%	1,300	41億3421万	+2.42%
01/28	2,500	2,501	2,500	2,501	-0.08%	600	41億4415万	+2.96%
01/27	2,506	2,506	2,503	2,503	-0.04%	300	41億4747万	+3.26%
01/26	2,514	2,514	2,504	2,504	-0.56%	300	41億4912万	+3.51%
01/23	2,513	2,518	2,505	2,518	+1.08%	900	41億7232万	+4.31%
01/22	2,553	2,553	2,460	2,491	-3%	1,200	41億2758万	+3.45%
01/21	2,513	2,568	2,505	2,568	+1.5%	1,000	42億5517万	+6.91%
01/20	2,558	2,558	2,520	2,530	+0.76%	700	41億9221万	+5.73%
01/19	2,572	2,572	2,511	2,511	-2.37%	1,300	41億6072万	+5.24%
01/16	2,506	2,587	2,506	2,572	+2.63%	2,300	42億6180万	+8.07%
01/15	2,478	2,550	2,478	2,506	+1.87%	4,300	41億5244万	+5.65%
01/14	2,450	2,460	2,426	2,460	+2.12%	800	40億7622万	+4.02%
01/13	2,371	2,434	2,371	2,409	+1.65%	2,700	39億9171万	+2.08%
01/09	2,352	2,370	2,352	2,370	+0.81%	1,100	39億2709万	+0.55%
01/08	2,349	2,351	2,349	2,351	-1.18%	700	38億9560万	-0.17%
01/07	2,370	2,379	2,345	2,379	+1.45%	800	39億4200万	+1.1%
01/06	2,336	2,379	2,336	2,345	-0.76%	57,100	38億8566万	-0.3%
01/05	2,327	2,363	2,327	2,363	-0.46%	300	39億1549万	+0.47%
2025
12/29	2,376	2,399	2,374	2,374	+0.98%	600	39億3371万	+0.89%
12/26	2,351	2,351	2,350	2,351	0%	500	38億9560万	+0.09%
12/25	2,355	2,375	2,336	2,351	-0.38%	1,200	38億9560万	+0.17%
12/24	2,361	2,390	2,360	2,360	-1.67%	900	39億1052万	+0.55%
12/23	2,379	2,400	2,335	2,400	+0.84%	2,300	39億7680万	+2.21%
12/22	2,325	2,380	2,320	2,380	+2.85%	1,200	39億4366万	+1.45%
12/19	2,345	2,347	2,314	2,314	-0.26%	6,500	38億3429万	-1.36%
12/18	2,364	2,364	2,306	2,320	-1.9%	2,000	38億4424万	-1.11%
12/17	2,373	2,373	2,365	2,365	-0.34%	400	39億1880万	+0.68%
12/16	2,380	2,380	2,373	2,373	-0.5%	400	39億3206万	+0.98%
12/15	2,382	2,385	2,365	2,385	+0.93%	2,000	39億5194万	+1.53%
12/12	2,388	2,388	2,363	2,363	+0.77%	300	39億1549万	+0.64%
12/11	2,400	2,400	2,314	2,345	-0.21%	1,700	38億8566万	-0.13%
12/10	2,391	2,400	2,350	2,350	+0.38%	1,000	38億9395万	+0.04%
12/09	2,380	2,380	2,341	2,341	-1.01%	300	38億7903万	-0.38%
12/05	2,358	2,380	2,358	2,365	-0.63%	1,000	39億1880万	+0.6%
12/04	2,430	2,431	2,380	2,380	+2.15%	7,600	39億4366万	+1.1%
12/03	2,377	2,377	2,330	2,330	-0.6%	500	38億6081万	-0.94%
12/02	2,344	2,344	2,344	2,344	+0.99%	100	38億8400万	-0.3%
12/01	2,322	2,322	2,321	2,321	-0.04%	400	38億4589万	-1.19%
11/28	2,321	2,322	2,321	2,322	+0.35%	500	38億4755万	-1.28%
11/27	2,300	2,314	2,300	2,314	-0.77%	600	38億3429万	-1.66%
11/26	2,300	2,350	2,300	2,332	-0.64%	900	38億6412万	-1.02%
11/25	2,374	2,374	2,347	2,347	-1.63%	1,700	38億8897万	-0.38%
11/20	2,372	2,386	2,350	2,386	+4.51%	9,900	39億5360万	+1.23%
11/19	2,300	2,300	2,283	2,283	-0.74%	900	37億8293万	-3.1%
11/18	2,326	2,326	2,300	2,300	-2.29%	1,100	38億1110万	-2.54%
11/17	2,374	2,375	2,349	2,354	-1.05%	1,000	39億57万	-0.42%
11/14	16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/14	2,315	2,379	2,315	2,379	+0.81%	800	39億4200万	+0.63%
11/12	2,376	2,376	2,340	2,360	-0.84%	300	39億1052万	-0.13%
11/11	2,323	2,380	2,323	2,380	+2.45%	1,400	39億4366万	+0.68%
11/10	2,333	2,333	2,323	2,323	-2.52%	500	38億4921万	-1.69%
11/07	2,321	2,383	2,317	2,383	-0.13%	800	39億4863万	+0.68%
11/06	2,320	2,386	2,300	2,386	+1.14%	1,500	39億5360万	+0.76%
11/05	2,358	2,359	2,316	2,359	+0.04%	500	39億886万	-0.3%
10/31	2,343	2,358	2,343	2,358	+0.47%	400	39億720万	-0.34%
10/30	2,365	2,365	2,305	2,347	-1.1%	1,500	38億8897万	-0.84%
10/29	2,375	2,387	2,373	2,373	-0.08%	1,200	39億3206万	+0.21%
10/28	2,378	2,378	2,375	2,375	-0.04%	500	39億3537万	+0.38%
10/27	2,380	2,380	2,376	2,376	-2.22%	500	39億3703万	+0.47%
10/24	2,375	2,436	2,375	2,430	+4.29%	2,100	40億2651万	+2.75%
10/21	2,302	2,375	2,302	2,330	+1.26%	400	38億6081万	-1.35%
10/20	2,319	2,319	2,301	2,301	+0.04%	300	38億1275万	-2.58%
10/17	2,350	2,394	2,300	2,300	-4.17%	1,900	38億1110万	-2.67%
10/16	2,346	2,400	2,313	2,400	+2.35%	1,000	39億7680万	+1.48%
10/15	2,396	2,396	2,345	2,345	-1.72%	1,400	38億8566万	-0.68%
10/14	2,300	2,386	2,264	2,386	+2.27%	1,700	39億5360万	+1.02%
10/10	2,374	2,374	2,333	2,333	-1.69%	1,300	38億6578万	-1.06%
10/09	2,373	2,373	2,373	2,373	-0.13%	100	39億3206万	+0.76%
10/08	2,375	2,400	2,375	2,376	-0.17%	1,900	39億3703万	+1.11%
10/07	2,380	2,380	2,380	2,380	-0.04%	400	39億4366万	+1.45%
10/06	2,390	2,438	2,381	2,381	+0.89%	800	39億4531万	+1.67%
10/03	2,370	2,370	2,360	2,360	-0.42%	400	39億1052万	+0.98%
10/02	2,370	2,370	2,370	2,370	0%	200	39億2709万	+1.59%
10/01	2,380	2,380	2,370	2,370	+0.04%	300	39億2709万	+1.94%
09/30	2,411	2,415	2,369	2,369	-2.11%	300	39億2543万	+2.24%
09/29	2,425	2,444	2,420	2,420	+0.83%	2,200	40億994万	+4.67%
09/26	2,350	2,400	2,350	2,400	+2.13%	300	39億7680万	+4.08%
09/25	2,355	2,355	2,350	2,350	-0.21%	400	38億9395万	+2.04%
09/24	2,368	2,368	2,355	2,355	-1.22%	1,200	39億223万	+2.3%
09/22	2,366	2,410	2,366	2,384	+0.76%	1,600	39億5028万	+3.74%

6265 コンバム

IR情報

2025/09/22～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート