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
2022
07/27	2,094	2,097	2,094	2,097	+0.14%	1,000	208億1078万	+0.19%	17.48	0.78
07/26	2,094	2,096	2,094	2,094	-0.1%	5,500	207億8101万	+0.05%	17.46	0.78
07/25	2,095	2,096	2,093	2,096	+0.1%	1,800	208億86万	+0.14%	17.47	0.78
07/22	2,094	2,094	2,094	2,094	-0.05%	100	207億8101万	+0.05%	17.46	0.78
07/21	2,094	2,095	2,094	2,095	0%	1,700	207億9093万	+0.1%	17.47	0.78
07/20	2,094	2,095	2,093	2,095	0%	600	207億9093万	+0.1%	17.47	0.78
07/19	2,093	2,095	2,093	2,095	+0.1%	800	207億9093万	+0.05%	17.47	0.78
07/15	2,094	2,094	2,090	2,093	+0.1%	4,200	207億7108万	-0.05%	17.45	0.78
07/14	2,091	2,091	2,091	2,091	-0.14%	2,100	207億5124万	-0.14%	17.43	0.78
07/13	2,092	2,094	2,092	2,094	+0.05%	1,700	207億8101万	0%	17.46	0.78
07/12	2,093	2,093	2,093	2,093	0%	300	207億7108万	-0.05%	17.45	0.78
07/11	2,093	2,093	2,093	2,093	-0.05%	400	207億7108万	-0.05%	17.45	0.78
07/08	2,093	2,094	2,093	2,094	0%	2,000	207億8101万	0%	17.46	0.78
07/07	2,093	2,094	2,092	2,094	+0.14%	2,200	207億8101万	0%	17.46	0.78
07/06	2,093	2,094	2,091	2,091	-0.1%	1,800	207億5124万	-0.14%	17.43	0.78
07/05	2,093	2,093	2,093	2,093	-0.05%	1,500	207億7108万	-0.1%	17.45	0.78
07/04	2,093	2,095	2,093	2,094	+0.05%	3,300	207億8101万	-0.05%	17.46	0.78
07/01	2,093	2,094	2,092	2,093	0%	2,900	207億7108万	-0.1%	17.45	0.78
06/30	2,092	2,094	2,092	2,093	+0.05%	5,000	207億7108万	-0.1%	17.45	0.78
06/29	2,092	2,093	2,090	2,092	0%	3,800	207億6116万	-0.14%	17.44	0.78
06/28	2,093	2,094	2,092	2,092	0%	2,100	207億6116万	-0.14%	17.44	0.78
06/27	2,092	2,093	2,091	2,092	0%	2,800	207億6116万	-0.14%	17.44	0.78
06/24	2,092	2,092	2,091	2,092	0%	5,300	207億6116万	-0.14%	17.44	0.78
06/23	2,093	2,095	2,091	2,092	-0.14%	12,400	207億6116万	-0.14%	17.44	0.78
06/22	2,095	2,095	2,095	2,095	+0.19%	200	207億9093万	-0.05%	17.47	0.78
06/21	2,090	2,092	2,089	2,091	0%	4,800	207億5124万	-0.24%	17.43	0.78
06/20	2,097	2,097	2,085	2,091	-0.38%	3,500	207億5124万	-0.24%	17.43	0.78
06/17	2,097	2,099	2,097	2,099	+0.1%	25,800	208億3063万	+0.14%	17.5	0.78
06/16	2,097	2,097	2,097	2,097	0%	20,200	208億1078万	+0.05%	17.48	0.78
06/15	2,097	2,097	2,097	2,097	0%	11,700	208億1078万	+0.62%	17.48	0.78
06/14	2,097	2,097	2,097	2,097	0%	21,300	208億1078万	+1.8%	17.48	0.78
06/13	2,097	2,097	2,097	2,097	0%	5,800	208億1078万	+3.66%	17.48	0.78
06/10	2,097	2,097	2,097	2,097	0%	32,100	208億1078万	+5.54%	17.48	0.78
06/09	2,096	2,097	2,096	2,097	+0.05%	28,900	208億1078万	+7.54%	17.48	0.78
06/08	2,096	2,097	2,096	2,096	0%	57,900	208億86万	+9.57%	17.47	0.78
06/07	2,096	2,096	2,096	2,096	0%	11,200	208億86万	+11.73%	17.47	0.78
06/06	2,096	2,097	2,096	2,096	0%	52,700	208億86万	+13.97%	17.47	0.78
06/03	2,096	2,097	2,096	2,096	+0.05%	113,800	208億86万	+16.25%	17.47	0.78
06/02	2,095	2,096	2,095	2,095	0%	11,300	207億9093万	+18.63%	17.47	0.78
06/01	2,096	2,096	2,095	2,095	-0.05%	35,800	207億9093万	+21.03%	17.47	0.78
05/31	2,095	2,096	2,095	2,096	+0.05%	31,900	208億86万	+23.66%	17.47	0.78
05/30	2,095	2,096	2,095	2,095	0%	23,600	207億9093万	+26.36%	17.47	0.78
05/27	2,096	2,096	2,095	2,095	0%	12,300	207億9093万	+29.16%	17.47	0.78
05/26	2,095	2,096	2,095	2,095	0%	20,800	207億9093万	+32.09%	17.47	0.78
05/25	2,096	2,096	2,095	2,095	0%	17,000	207億9093万	+35.25%	17.47	0.78
05/24	2,096	2,096	2,095	2,095	0%	31,100	207億9093万	+38.56%	17.47	0.78
05/23	2,095	2,095	2,095	2,095	0%	57,500	207億9093万	+42.03%	17.47	0.78
05/20	2,095	2,095	2,095	2,095	0%	28,400	207億9093万	+45.69%	17.47	0.78
05/19	2,095	2,096	2,095	2,095	-0.05%	38,800	207億9093万	+49.54%	17.47	0.78
05/18	2,095	2,096	2,095	2,096	0%	111,100	208億86万	+53.55%	17.47	0.78
05/17	2,095	2,096	2,095	2,096	+0.05%	45,400	208億86万	+57.71%	17.47	0.78
05/16	2,095	2,096	2,095	2,095	-0.05%	71,300	207億9093万	+62.15%	17.47	0.78
05/13	2,124	2,140	2,095	2,096	+16.83%	265,200	208億86万	+67.01%	17.47	0.78
05/12	1,794	1,794	1,794	1,794	+20.08%	1,700	178億379万	+47.17%	14.96	0.67
05/11	1,494	1,494	1,494	1,494	+25.13%	3,800	148億2656万	+25.02%	12.46	0.55
05/10	1,183	1,194	1,183	1,194	+0.76%	200	118億4934万	+0.93%	9.95	0.44
05/09	1,185	1,185	1,185	1,185	0%	200	117億6002万	+0.08%	9.88	0.44
05/06	1,173	1,186	1,173	1,185	+1.98%	600	117億6002万	-0.17%	9.88	0.44
05/02	1,180	1,180	1,162	1,162	-1.11%	1,000	115億3177万	-2.43%	9.69	0.43
04/28	1,175	1,175	1,175	1,175	+0.09%	100	116億6078万	-1.67%	9.8	0.44
04/27	1,174	1,174	1,174	1,174	-0.68%	200	116億5086万	-2.25%	9.79	0.44
04/26	1,189	1,189	1,182	1,182	-0.17%	200	117億3025万	-1.99%	9.85	0.44
04/25	1,199	1,199	1,184	1,184	-1.99%	1,200	117億5010万	-2.15%	9.87	0.44
04/22	1,203	1,210	1,203	1,208	+0.42%	1,700	119億8828万	-0.49%	10.07	0.45
04/21	1,182	1,203	1,182	1,203	+2.04%	2,300	119億3866万	-1.15%	10.03	0.45
04/20	1,176	1,179	1,174	1,179	+0.08%	1,400	117億48万	-3.36%	9.83	0.44
04/19	1,188	1,188	1,178	1,178	-0.93%	2,400	116億9056万	-3.6%	9.82	0.44
04/18	1,189	1,189	1,189	1,189	+1.02%	200	117億9972万	-2.86%	9.91	0.44
04/15	1,177	1,177	1,177	1,177	0%	100	116億8063万	-3.84%	9.81	0.44
04/14	1,158	1,177	1,158	1,177	+0.34%	300	116億8063万	-3.84%	9.81	0.44
04/13	1,173	1,173	1,173	1,173	+0.34%	500	116億4093万	-4.17%	9.78	0.43
04/12	1,152	1,169	1,152	1,169	-0.09%	2,100	116億124万	-4.57%	9.75	0.43
04/11	1,181	1,181	1,170	1,170	-0.93%	4,000	116億1116万	-4.57%	9.75	0.43
04/08	1,180	1,181	1,174	1,181	-1.5%	1,300	117億2033万	-3.83%	9.85	0.44
04/07	1,174	1,199	1,174	1,199	+2.13%	200	118億9896万	-2.44%	10	0.44
04/06	1,205	1,205	1,170	1,174	-0.68%	2,900	116億5086万	-4.55%	9.79	0.44
04/05	1,182	1,182	1,170	1,182	-0.42%	1,800	117億3025万	-3.98%	9.85	0.44
04/04	1,200	1,200	1,183	1,187	-1.08%	1,400	117億7987万	-3.73%	9.9	0.44
03/31	1,200	1,200	1,200	1,200	0%	100	119億889万	-2.83%	10	0.44
03/30	1,200	1,200	1,200	1,200	-0.83%	200	119億889万	-2.99%	10	0.44
03/29	1,221	1,244	1,210	1,210	-3.28%	4,300	120億813万	-2.34%	10.09	0.45
03/28	1,263	1,263	1,200	1,251	-3.02%	1,200	124億1501万	+0.81%	10.43	0.46
03/25	1,271	1,290	1,271	1,290	+1.49%	400	128億205万	+3.95%	10.75	0.48
03/24	1,308	1,308	1,271	1,271	-3.05%	1,200	126億1349万	+2.5%	10.6	0.47
03/23	1,318	1,326	1,310	1,311	+0.85%	1,400	130億1046万	+5.64%	10.93	0.49
03/22	1,314	1,314	1,275	1,300	+0.85%	1,800	129億129万	+5.01%	10.84	0.48
03/18	1,288	1,289	1,288	1,289	+0.39%	1,000	127億9213万	+4.29%	10.75	0.48
03/17	1,281	1,284	1,281	1,284	+0.55%	300	127億4251万	+4.05%	10.7	0.48
03/16	1,276	1,277	1,275	1,277	+0.16%	1,600	126億7304万	+3.57%	10.65	0.47
03/15	1,265	1,275	1,265	1,275	+2.16%	2,100	126億5319万	+3.57%	10.63	0.47
03/14	1,230	1,248	1,230	1,248	+3.23%	700	123億8524万	+1.38%	10.4	0.46
03/11	1,195	1,209	1,195	1,209	+1.17%	900	119億9820万	-1.79%	10.08	0.45
03/10	1,173	1,195	1,162	1,195	+1.27%	800	118億5926万	-3.16%	9.96	0.44
03/09	1,180	1,180	1,180	1,180	-0.42%	400	117億1040万	-4.68%	9.84	0.44
03/08	1,185	1,185	1,185	1,185	+0.25%	100	117億6002万	-4.59%	9.88	0.44
03/07	1,165	1,220	1,165	1,182	-1.09%	500	117億3025万	-5.14%	9.85	0.44
03/04	1,213	1,214	1,195	1,195	-1.57%	1,100	118億5926万	-4.4%	9.96	0.44
03/03	1,207	1,214	1,194	1,214	-0.08%	3,600	120億4782万	-3.19%	10.12	0.45
03/02	1,208	1,215	1,208	1,215	-1.22%	700	120億5775万	-3.42%	10.13	0.45
03/01	1,208	1,230	1,208	1,230	+1.91%	500	122億661万	-2.54%	10.25	0.46

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,050 12/29	653 4/24	21,400 7/27	-	-	86億3394万 3/31
2011年 3月期	930 1/24	707 11/1	13,600 7/28	92億2938万	70億1632万	78億6979万 3/29
2012年 3月期	1,050 7/27	735 4/28	17,000 7/26	104億2027万	72億9419万	88億4235万 3/30
2013年 3月期	1,275 12/27	807 11/20	17,600 12/27	126億5319万	80億872万	111億1496万 3/29
2014年 3月期	1,690 5/10	1,110 6/7	37,400 11/12	167億7168万	110億1572万	102億9636万 3/31
2015年 3月期	1,505 3/23	1,159 4/1	17,600 12/24	149億3573万	115億200万	129億1243万 3/31
2016年 3月期	2,040 6/10	1,282 2/15	53,700 8/28	202億4511万	127億2266万	134億4631万 3/31
2017年 3月期	1,881 5/25	1,380 4/18	88,000 2/1	186億6718万	136億9522万	136億1516万 3/31
2018年 3月期	1,609 7/25	1,410 2/9	53,900 12/26	159億6783万	139億9294万	131億4314万 3/30
2019年 3月期	1,715 5/1	1,211 2/8	67,400 5/1	170億1978万	120億1805万	111億5062万 3/29
2020年 3月期	1,600 7/25	906 3/30	43,100 5/7	158億7852万	89億9121万	82億829万 3/31
2021年 3月期	1,326 7/20	884 4/6	23,400 12/24	131億5932万	87億7288万	96億264万 3/31
2022年 3月期	1,342 9/21	1,057 4/27	16,100 12/23	133億1810万	104億8974万	107億470万 3/31

コマニー（7945）の時価総額の推移

2022/03/01～2022/07/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート