日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	2,895	2,928	2,887	2,908	+0.24%	38,700	1582億2186万	-1.86%
05/15	2,913	2,923	2,895	2,901	-0.89%	52,800	1578億4099万	-2.06%
05/14	2,994	2,996	2,905	2,927	-2.76%	59,600	1592億5563万	-0.98%
05/13	3,010	3,020	2,999	3,010	+0.17%	41,400	1637億7159万	+1.9%
05/12	3,015	3,015	2,974	3,005	-0.33%	89,400	1634億9954万	+1.83%
05/09	3,005	3,040	3,005	3,015	0%	50,400	1640億4364万	+2.27%
05/08	3,050	3,050	2,988	3,015	0%	84,200	1640億4364万	+2.38%
05/07	3,010	3,060	3,010	3,015	+0.17%	101,700	1640億4364万	+2.45%
05/02	3,030	3,045	3,005	3,010	-0.66%	87,800	1637億7159万	+2.28%
05/01	3,040	3,060	3,010	3,030	-0.49%	80,700	1648億5977万	+2.92%
04/30	2,980	3,060	2,970	3,045	+2.56%	138,300	1656億7591万	+3.47%
04/28	2,914	2,978	2,914	2,969	+1.57%	117,100	1615億4081万	+0.95%
04/25	2,979	2,987	2,916	2,923	-1.98%	114,300	1590億3799万	-0.61%
04/24	3,090	3,125	2,971	2,982	-3.34%	136,700	1622億4813万	+1.33%
04/23	12:15 第四次中期経営計画(2026年3月期ー2028年3月期)
04/23	12:15 2025年3月期決算説明会資料
04/23	3,035	3,150	3,035	3,085	+1.65%	266,800	1678億5228万	+4.86%
04/22	15:50 取締役候補者に関するお知らせ
04/22	15:50 2025年3月期決算補足資料
04/22	15:50 2025年3月期決算短信〔日本基準〕(連結)
04/22	2,991	3,045	2,980	3,035	+1.34%	133,000	1651億3182万	+3.34%
04/21	2,958	2,995	2,958	2,995	+1.25%	46,600	1629億5545万	+2.08%
04/18	2,919	2,958	2,903	2,958	+2.89%	48,300	1609億4231万	+0.92%
04/17	2,890	2,904	2,861	2,875	-0.52%	45,500	1564億2635万	-1.88%
04/16	2,886	2,915	2,867	2,890	+0.03%	41,500	1572億4249万	-1.43%
04/15	2,924	2,939	2,889	2,889	-1.5%	53,100	1571億8808万	-1.5%
04/14	2,917	2,943	2,914	2,933	+1.17%	60,800	1595億8208万	-0.03%
04/11	2,857	2,911	2,825	2,899	-0.69%	85,200	1577億3217万	-1.19%
04/10	2,952	2,956	2,873	2,919	+2.82%	86,000	1588億2036万	-0.58%
04/09	2,845	2,862	2,810	2,839	-1.49%	98,300	1544億6762万	-3.24%
04/08	2,806	2,905	2,806	2,882	+4.57%	108,000	1568億722万	-1.81%
04/07	2,736	2,791	2,657	2,756	-4.34%	285,000	1499億5166万	-6.1%
04/04	2,895	2,903	2,849	2,881	-1.27%	95,000	1567億5281万	-1.97%
04/03	2,900	2,918	2,860	2,918	-0.78%	86,700	1587億6595万	-0.68%
04/02	2,968	2,977	2,938	2,941	0%	83,900	1600億1736万	+0.2%
04/01	2,960	2,985	2,941	2,941	-0.64%	71,900	1600億1736万	+0.38%
03/31	2,999	2,999	2,946	2,960	-1.66%	99,900	1610億5113万	+1.16%
03/28	3,010	3,040	3,000	3,010	-1.47%	100,700	1637億7159万	+3.08%
03/27	2,987	3,060	2,985	3,055	+1.83%	275,600	1662億2000万	+4.8%
03/26	3,005	3,015	2,991	3,000	0%	105,000	1632億2750万	+3.16%
03/25	2,964	3,015	2,964	3,000	+1.21%	85,700	1632億2750万	+3.34%
03/24	2,962	2,976	2,947	2,964	-0.1%	100,800	1612億6877万	+2.21%
03/21	2,952	2,981	2,952	2,967	+0.27%	85,000	1614億3200万	+2.35%
03/19	2,965	2,988	2,959	2,959	-0.03%	46,000	1609億9672万	+2.1%
03/18	2,968	2,989	2,960	2,960	+0.3%	58,100	1610億5113万	+2.21%
03/17	2,945	2,957	2,935	2,951	+0.55%	52,700	1605億6145万	+1.93%
03/14	2,908	2,949	2,908	2,935	+0.27%	82,900	1596億9090万	+1.42%
03/13	2,909	2,930	2,907	2,927	+0.17%	67,400	1592億5563万	+1.14%
03/12	2,890	2,937	2,890	2,922	+0.21%	55,800	1589億8358万	+0.97%
03/11	2,919	2,921	2,877	2,916	-0.14%	74,200	1586億5713万	+0.73%
03/10	2,940	2,953	2,909	2,920	-0.68%	70,400	1588億7477万	+0.69%
03/07	2,890	2,942	2,883	2,940	+0.41%	77,800	1599億6295万	+1.2%
03/06	2,910	2,941	2,904	2,928	+1.42%	91,600	1593億1004万	+0.45%
03/05	2,876	2,897	2,859	2,887	+0.73%	74,700	1570億7926万	-1.33%
03/04	2,869	2,871	2,841	2,866	+0.03%	67,500	1559億3667万	-2.42%
03/03	2,870	2,879	2,858	2,865	+0.28%	60,900	1558億8226万	-2.78%
02/28	2,869	2,873	2,833	2,857	-0.28%	95,600	1554億4699万	-3.38%
02/27	2,850	2,866	2,840	2,865	+0.63%	69,500	1558億8226万	-3.47%
02/26	2,838	2,847	2,810	2,847	+0.99%	91,000	1549億290万	-4.4%
02/25	2,815	2,828	2,797	2,819	-0.28%	100,600	1533億7944万	-5.69%
02/21	2,810	2,827	2,793	2,827	+0.32%	98,200	1538億1471万	-5.77%
02/20	2,852	2,883	2,808	2,818	-2.42%	110,200	1533億2503万	-6.44%
02/19	2,870	2,897	2,870	2,888	+0.63%	63,100	1571億3367万	-4.5%
02/18	2,880	2,882	2,867	2,870	-0.52%	63,400	1561億5431万	-5.37%
02/17	2,917	2,919	2,884	2,885	-1.06%	83,500	1569億7044万	-5.22%
02/14	2,934	2,934	2,896	2,916	-0.95%	78,400	1586億5713万	-4.58%
02/13	2,929	2,944	2,925	2,944	+0.58%	50,000	1601億8059万	-4.01%
02/12	2,929	2,930	2,901	2,927	+0.41%	66,100	1592億5563万	-4.91%
02/10	2,936	2,942	2,914	2,915	-0.72%	50,600	1586億272万	-5.69%
02/07	2,931	2,962	2,926	2,936	+0.17%	62,900	1597億4531万	-5.47%
02/06	2,963	2,970	2,910	2,931	-0.1%	104,500	1594億7327万	-6.12%
02/05	2,920	2,937	2,908	2,934	+0.07%	100,900	1596億3649万	-6.47%
02/04	2,984	3,040	2,928	2,932	-0.51%	135,200	1595億2768万	-6.95%
02/03	3,030	3,030	2,934	2,947	-3.22%	228,900	1603億4381万	-6.89%
01/31	3,040	3,080	3,035	3,045	0%	86,700	1656億7591万	-4.22%
01/30	3,110	3,110	3,020	3,045	-4.25%	169,600	1656億7591万	-4.49%
01/29	15:30 通期業績予想の修正に関するお知らせ
01/29	15:30 2025年3月期第3四半期決算説明資料
01/29	15:30 2025年3月期第3四半期決算補足資料
01/29	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	3,200	3,205	3,170	3,180	-0.63%	39,600	1730億2115万	-0.5%
01/28	3,160	3,215	3,160	3,200	+1.11%	55,700	1741億933万	0%
01/27	3,150	3,175	3,140	3,165	+1.61%	33,500	1722億501万	-1.19%
01/24	3,145	3,150	3,110	3,115	+0.16%	45,400	1694億8455万	-2.9%
01/23	3,125	3,130	3,095	3,110	-0.64%	42,100	1692億1251万	-3.24%
01/22	3,130	3,145	3,120	3,130	+0.16%	45,600	1703億69万	-2.86%
01/21	3,125	3,135	3,105	3,125	+0.16%	51,200	1700億2865万	-3.16%
01/20	3,105	3,135	3,105	3,120	+0.65%	38,800	1697億5660万	-3.47%
01/17	3,100	3,115	3,075	3,100	-0.48%	62,900	1686億6842万	-4.23%
01/16	3,120	3,140	3,110	3,115	-0.16%	42,400	1694億8455万	-3.92%
01/15	3,110	3,130	3,095	3,120	+0.32%	53,800	1697億5660万	-3.91%
01/14	3,160	3,160	3,090	3,110	-1.74%	65,500	1692億1251万	-4.37%
01/10	3,150	3,170	3,135	3,165	-0.31%	50,500	1722億501万	-2.85%
01/09	3,185	3,185	3,150	3,175	-0.78%	61,300	1727億4910万	-2.61%
01/08	3,200	3,210	3,185	3,200	-0.47%	60,300	1741億933万	-1.9%
01/07	3,235	3,240	3,195	3,215	-0.62%	67,800	1749億2547万	-1.47%
01/06	3,300	3,300	3,225	3,235	-2.12%	62,200	1760億1365万	-0.8%
2024
12/30	3,350	3,350	3,290	3,305	-0.6%	26,400	1798億2230万	+1.38%
12/27	3,310	3,325	3,300	3,325	+0.61%	44,900	1809億1048万	+2.09%
12/26	3,295	3,305	3,275	3,305	+0.46%	53,200	1798億2230万	+1.63%
12/25	3,285	3,295	3,270	3,290	+0.15%	20,100	1790億616万	+1.29%
12/24	3,290	3,295	3,270	3,285	0%	29,100	1787億3411万	+1.2%
12/23	3,270	3,285	3,260	3,285	+0.46%	26,300	1787億3411万	+1.23%
12/20	3,275	3,295	3,255	3,270	+0.15%	45,900	1779億1797万	+0.86%
12/19	3,240	3,300	3,230	3,265	-0.46%	46,900	1776億4593万	+0.74%
12/18	3,275	3,315	3,255	3,280	+0.46%	53,000	1784億6207万	+1.23%
12/17	3,285	3,285	3,245	3,265	-0.46%	44,700	1776億4593万	+0.8%
12/16	3,290	3,290	3,260	3,280	+0.15%	37,700	1784億6207万	+1.27%
12/13	3,280	3,290	3,255	3,275	-0.91%	47,900	1781億9002万	+1.14%

8218 コメリ

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート