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
09/18	885	888	885	888	+0.34%	6,300	-	+0.79%
09/17	15:30 連結子会社からの配当金受領に関するお知らせ
09/17	881	888	876	885	+0.45%	2,800	-	+0.45%
09/16	882	889	874	881	0%	7,000	-	+0.11%
09/15	880	882	878	881	0%	2,200	-	+0.23%
09/14	872	881	872	881	+1.03%	6,400	-	+0.23%
09/11	887	887	869	872	-1.13%	6,000	-	-0.68%
09/10	883	885	880	882	+0.23%	1,500	-	+0.57%
09/09	883	884	880	880	-0.45%	3,100	-	+0.34%
09/08	889	894	884	884	-0.56%	1,600	-	+1.03%
09/07	895	895	889	889	-0.34%	2,500	-	+1.72%
09/04	883	892	883	892	+1.02%	8,100	-	+2.18%
09/03	890	890	880	883	-0.79%	3,500	-	+1.15%
09/02	888	890	880	890	+0.11%	6,800	-	+2.06%
09/01	888	889	880	889	+0.11%	4,600	-	+2.07%
08/31	883	888	878	888	+0.57%	4,800	-	+1.95%
08/28	878	887	878	883	-0.45%	5,100	-	+1.49%
08/27	15:30 支配株主等に関する事項について
08/27	882	888	880	887	+0.57%	2,900	-	+2.07%
08/26	885	885	875	882	-0.11%	4,300	-	+1.61%
08/25	890	890	874	883	-0.56%	5,300	-	+1.73%
08/24	878	890	869	888	+2.19%	6,700	-	+2.3%
08/21	872	874	869	869	0%	1,400	-	+0.23%
08/20	866	870	863	869	+0.58%	2,100	-	+0.23%
08/19	867	868	864	864	-0.46%	2,900	-	-0.35%
08/18	875	875	867	868	-0.8%	3,700	-	+0.23%
08/17	880	880	875	875	0%	2,700	-	+0.92%
08/14	864	878	863	875	+0.81%	5,500	-	+1.04%
08/13	861	869	861	868	+0.81%	7,300	-	+0.35%
08/12	861	868	861	861	0%	1,500	-	-0.46%
08/10	862	870	858	861	-0.81%	5,300	-	-0.46%
08/07	858	868	858	868	+1.17%	9,100	-	+0.35%
08/06	855	870	854	858	-0.12%	15,800	-	-0.69%
08/05	850	859	850	859	+1.06%	5,200	-	-0.58%
08/04	857	863	850	850	-0.82%	6,400	-	-1.62%
08/03	877	877	857	857	-1.38%	7,000	-	-0.81%
07/31	872	877	868	869	-0.11%	3,400	-	+0.7%
07/30	875	876	869	870	-0.46%	3,900	-	+0.93%
07/29	872	875	867	874	+0.23%	3,400	-	+1.51%
07/28	871	876	867	872	-0.34%	3,100	-	+1.4%
07/27	859	875	859	875	+1.98%	12,900	-	+1.98%
07/24	855	868	855	858	-1.27%	7,300	-	+0.23%
07/23	860	869	859	869	0%	3,700	-	+1.64%
07/22	860	870	858	869	-0.57%	10,600	-	+1.88%
07/21	870	875	864	874	+0.46%	8,600	-	+2.58%
07/17	869	877	868	870	+0.12%	22,000	-	+2.35%
07/16	874	874	860	869	0%	14,400	-	+2.48%
07/15	867	875	860	869	+0.23%	13,200	-	+2.72%
07/14	856	868	856	867	+1.29%	3,000	-	+2.73%
07/13	876	885	856	856	-2.28%	25,200	-	+1.66%
07/10	15:30 2026年5月期決算短信〔日本基準〕(連結)
07/10	861	876	861	876	+1.86%	19,600	-	+4.16%
07/09	852	860	852	860	+0.58%	9,600	-	+2.5%
07/08	859	860	855	855	-0.23%	7,700	-	+2.03%
07/07	868	868	853	857	-1.27%	6,200	-	+2.39%
07/06	860	868	852	868	+1.88%	6,700	-	+3.95%
07/03	864	867	852	852	-0.7%	8,800	-	+2.16%
07/02	850	863	839	858	+1.78%	9,500	-	+2.88%
07/01	856	863	843	843	-1.06%	7,600	-	+0.96%
06/30	855	860	845	852	-0.35%	5,300	-	+1.91%
06/29	15:30 非上場の親会社等の決算に関するお知らせ
06/29	847	856	847	855	+0.94%	6,300	-	+2.03%
06/26	845	849	841	847	+0.83%	6,900	-	+0.83%
06/25	846	848	840	840	-0.59%	6,700	-	-0.24%
06/24	840	849	834	845	+0.6%	8,200	-	0%
06/23	825	840	825	840	+1.82%	12,400	-	-0.83%
06/22	825	832	823	825	-0.24%	9,100	-	-2.94%
06/19	833	833	824	827	-0.24%	7,800	-	-3.16%
06/18	833	840	829	829	-0.48%	14,000	-	-3.27%
06/17	825	839	825	833	+0.73%	11,100	-	-3.14%
06/16	836	837	826	827	-0.24%	6,000	-	-4.17%
06/15	830	843	827	829	+0.85%	27,100	-	-4.38%
06/12	825	826	820	822	-0.36%	8,700	-	-5.41%
06/11	825	825	817	825	+0.49%	6,600	-	-5.39%
06/10	819	826	818	821	+0.24%	11,400	-	-6.17%
06/09	820	830	816	819	-0.12%	18,300	-	-6.83%
06/08	828	829	819	820	-0.97%	27,900	-	-7.03%
06/05	824	835	824	828	+0.36%	9,000	-	-6.55%
06/04	828	839	821	825	-0.36%	22,500	-	-7.2%
06/03	829	837	822	828	-0.12%	17,200	-	-7.17%
06/02	834	834	823	829	-1.19%	14,400	-	-7.48%
06/01	848	857	833	839	-1.87%	29,900	-	-6.67%
05/29	865	866	850	855	-1.27%	27,500	-	-5.21%
05/28	864	866	855	866	-0.92%	74,900	-	-4.31%
05/27	899	899	870	874	-2.78%	142,500	-	-3.64%
05/26	904	905	897	899	-0.55%	31,900	-	-0.99%
05/25	910	910	902	904	-0.33%	26,100	-	-0.55%
05/22	907	909	904	907	0%	13,700	-	-0.22%
05/21	900	907	900	907	+0.89%	9,200	-	-0.33%
05/20	910	925	899	899	-1.32%	26,900	-	-1.21%
05/19	915	920	911	911	-0.44%	30,700	-	0%
05/18	910	915	909	915	+0.55%	11,700	-	+0.44%
05/15	907	914	907	910	0%	9,900	-	-0.11%
05/14	917	921	908	910	-0.76%	18,500	-	0%
05/13	930	930	910	917	+1.33%	30,300	-	+0.88%
05/12	15:30 業績予想の修正及び配当予想の修正に関するお知らせ
05/12	910	910	901	905	+0.78%	9,600	-	-0.22%
05/11	900	903	897	898	+0.45%	12,900	-	-0.88%
05/08	898	900	894	894	-0.45%	9,700	-	-1.11%
05/07	15:30 自己株式の取得状況及び取得終了に関するお知らせ
05/07	910	910	898	898	-0.88%	17,800	-	-0.44%
05/01	909	913	906	906	-0.33%	8,100	-	+0.78%
04/30	911	917	909	909	-0.98%	17,000	-	+1.34%
04/28	916	930	912	918	+0.77%	15,900	-	+2.57%
04/27	900	918	900	911	+1.22%	11,900	-	+2.24%
04/24	910	913	900	900	-1.21%	10,100	-	+1.35%

毎日コムネット（8908）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート