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
11/11	533	560	533	560	+3.9%	3,400	-	-8.35%	-	-
11/10	535	542	526	539	+0.75%	4,100	-	-12.5%	-	-
11/09	525	539	524	535	0%	5,900	-	-14.13%	-	-
11/06	536	536	526	535	-3.08%	3,000	-	-14.94%	-	-
11/05	560	560	551	552	-1.08%	1,300	-	-13.21%	-	-
11/04	559	559	549	558	0%	7,900	-	-13.08%	-	-
11/02	581	581	550	558	-4.62%	3,800	-	-13.89%	-	-
10/30	590	590	582	585	-1.35%	3,000	-	-10.55%	-	-
10/29	593	598	593	593	-0.34%	1,200	-	-10.02%	-	-
10/28	614	619	592	595	-2.94%	1,700	-	-10.26%	-	-
10/27	609	613	609	613	0%	400	-	-8.23%	-	-
10/26	609	613	592	613	+1.49%	2,900	-	-8.64%	-	-
10/23	615	615	604	604	-1.63%	1,300	-	-10.52%	-	-
10/22	615	620	614	614	-0.16%	1,100	-	-9.71%	-	-
10/21	615	618	615	615	0%	1,000	-	-10.09%	-	-
10/20	627	628	615	615	-1.76%	3,700	-	-10.61%	-	-
10/19	641	652	626	626	-3.1%	16,800	-	-9.67%	-	-
10/16	641	648	641	646	+0.78%	1,900	-	-7.32%	-	-
10/15	657	657	641	641	-2.44%	2,600	-	-8.43%	-	-
10/14	650	660	649	657	+1.08%	2,300	-	-6.41%	-	-
10/13	650	657	642	650	-1.52%	6,700	-	-7.67%	-	-
10/09	711	718	660	660	-5.98%	40,200	-	-6.38%	-	-
10/08	701	702	699	702	+0.14%	400	-	-0.57%	-	-
10/07	701	701	699	701	-0.14%	900	-	-0.71%	-	-
10/06	704	704	699	702	+0.14%	700	-	-0.57%	-	-
10/05	691	703	691	701	+0.57%	2,600	-	-0.71%	-	-
10/02	704	706	697	697	-0.99%	900	-	-1.13%	-	-
10/01	706	706	689	704	-0.28%	1,000	-	-0.28%	-	-
09/30	706	706	694	706	0%	3,000	-	0%	-	-
09/29	690	706	690	706	+0.86%	1,000	-	-0.14%	-	-
09/28	707	719	700	700	-1.27%	3,300	-	-0.99%	-	-
09/25	703	722	703	709	+0.85%	1,200	-	+0.28%	-	-
09/24	707	707	700	703	+0.29%	1,500	-	-0.57%	-	-
09/18	701	704	693	701	-0.28%	2,600	-	-0.99%	-	-
09/17	700	703	700	703	+0.29%	300	-	-0.99%	-	-
09/16	707	722	698	701	-2.91%	3,800	-	-1.54%	-	-
09/15	697	722	697	722	+1.4%	600	-	+1.26%	-	-
09/14	712	712	712	712	-0.7%	100	-	0%	-	-
09/11	706	736	697	717	-0.55%	1,600	-	+0.84%	-	-
09/10	736	740	721	721	-2.7%	1,200	-	+1.26%	-	-
09/09	727	741	720	741	+1.93%	1,900	-	+4.22%	-	-
09/08	725	727	724	727	+1.54%	2,800	-	+2.39%	-	-
09/07	707	716	703	716	+2.29%	2,900	-	+0.99%	-	-
09/04	687	700	687	700	+1.45%	2,100	-	-1.13%	-	-
09/03	685	699	685	690	+0.29%	1,200	-	-2.4%	-	-
09/02	690	699	686	688	-0.43%	4,000	-	-2.55%	-	-
09/01	692	700	691	691	-1%	1,400	-	-2.12%	-	-
08/31	691	699	691	698	+0.29%	1,900	-	-1.13%	-	-
08/28	696	699	693	696	+0.72%	2,600	-	-1.69%	-	-
08/27	692	708	691	691	-0.14%	1,200	-	-2.54%	-	-
08/26	700	719	692	692	-3.76%	7,800	-	-2.67%	-	-
08/25	712	720	712	719	+1.27%	700	-	+0.98%	-	-
08/24	710	719	710	710	0%	1,100	-	-0.28%	-	-
08/21	720	720	710	710	0%	1,100	-	-0.42%	-	-
08/20	707	718	707	710	+1.28%	800	-	-0.56%	-	-
08/19	724	729	700	701	-3.18%	6,300	-	-1.96%	-	-
08/18	732	736	718	724	-0.96%	600	-	+0.98%	-	-
08/17	732	765	723	731	-0.81%	6,700	-	+1.25%	-	-
08/14	747	747	732	737	-1.34%	2,400	-	+1.66%	-	-
08/13	729	747	725	747	+3.18%	7,300	-	+2.61%	-	-
08/12	710	724	705	724	+2.26%	8,800	-	-0.69%	-	-
08/10	701	716	698	708	+1.72%	3,500	-	-3.41%	-	-
08/07	721	721	684	696	-3.6%	16,600	-	-5.69%	-	-
08/06	714	722	700	722	+1.12%	8,300	-	-2.83%	-	-
08/05	701	714	701	714	+1.85%	7,300	-	-4.29%	-	-
08/04	699	716	696	701	+0.29%	1,000	-	-6.16%	-	-
08/03	694	714	694	699	+0.72%	6,600	-	-6.68%	-	-
07/31	674	694	674	694	+1.46%	2,400	-	-7.47%	-	-
07/30	664	724	664	684	+3.17%	10,900	-	-9.04%	-	-
07/29	682	692	663	663	-2.79%	2,900	-	-11.95%	-	-
07/28	704	705	682	682	-3.67%	2,300	-	-9.55%	-	-
07/27	736	736	705	708	-2.48%	2,200	-	-5.98%	-	-
07/24	721	744	714	726	-1.09%	12,400	-	-3.46%	-	-
07/23	721	734	700	734	+0.41%	10,600	-	-2%	-	-
07/22	716	731	713	731	+0.83%	3,100	-	-2.14%	-	-
07/21	697	725	697	725	+2.55%	4,900	-	-2.42%	-	-
07/17	740	740	690	707	-4.33%	10,200	-	-4.46%	-	-
07/16	730	743	728	739	+0.68%	3,200	-	+0.27%	-	-
07/15	732	743	730	734	-0.81%	11,400	-	0%	-	-
07/14	760	768	730	740	-3.01%	20,900	-	+1.37%	-	-
07/13	756	777	729	763	-8.18%	41,800	-	+4.95%	-	-
07/10	826	851	814	831	+0.97%	27,000	-	+15.1%	-	-
07/09	793	823	784	823	+2.36%	7,200	-	+15.1%	-	-
07/08	782	821	781	804	+2.42%	12,600	-	+14.04%	-	-
07/07	802	802	781	785	-3.33%	3,800	-	+12.95%	-	-
07/06	825	825	785	812	-1.81%	14,000	-	+18.37%	-	-
07/03	827	827	799	827	0%	9,900	-	+22.16%	-	-
07/02	789	830	787	827	+4.95%	32,400	-	+23.8%	-	-
07/01	775	788	775	788	+3.68%	14,900	-	+19.58%	-	-
06/30	735	760	734	760	+3.68%	9,300	-	+16.39%	-	-
06/29	747	747	687	733	-1.21%	11,800	-	+13.12%	-	-
06/26	726	742	726	742	+0.13%	5,600	-	+14.86%	-	-
06/25	700	741	700	741	+6.01%	16,100	-	+15.24%	-	-
06/24	677	699	675	699	+3.25%	6,600	-	+9.05%	-	-
06/23	674	677	669	677	+0.59%	3,500	-	+5.78%	-	-
06/22	662	673	660	673	+0.45%	4,200	-	+4.99%	-	-
06/19	656	675	656	670	+0.75%	2,700	-	+4.2%	-	-
06/18	666	676	665	665	-1.63%	4,000	-	+2.94%	-	-
06/17	640	678	640	676	+5.79%	14,500	-	+4.32%	-	-
06/16	645	650	632	639	-0.47%	8,700	-	-1.84%	-	-

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
2024年 5月期	4,080 2/28	1,377 4/17	3,774,600 2/29	119億788万	40億1891万	44億8880万 5/31
2025年 5月期	1,699 7/3	855 4/7	437,200 4/16	49億5870万	24億9651万	39億6331万 5/30
2026年 5月期	1,585 7/11	586 5/29	335,300 1/13	47億903万	-	18億2632万 5/29
最新	560 2026/11/11		3,400	17億1407万

Cocolive（137A）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート