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
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%	-	-
06/15	641	656	625	642	+0.16%	24,100	-	-1.83%	-	-
06/12	647	656	635	641	-0.93%	16,800	-	-2.58%	-	-
06/11	635	656	634	647	+0.31%	9,700	-	-2.12%	-	-
06/10	653	656	645	645	-1.38%	6,100	-	-2.71%	-	-
06/09	656	658	622	654	-0.3%	25,700	-	-1.8%	-	-
06/08	624	669	619	656	+1.86%	46,500	-	-1.94%	-	-
06/05	572	644	572	644	+13.18%	10,300	-	-4.02%	-	-
06/04	560	579	560	569	+1.61%	19,000	-	-15.7%	-	-
06/03	570	574	549	560	0%	32,800	-	-17.77%	-	-
06/02	584	584	550	560	-4.44%	19,300	-	-18.72%	-	-
06/01	600	600	578	586	-3.3%	28,500	-	-15.8%	-	-
05/29	613	614	586	606	-1.3%	19,200	-	-13.68%	-	-
05/28	630	630	614	614	-1.29%	3,500	-	-13.15%	-	-
05/27	638	645	614	622	-3.42%	18,900	-	-12.52%	-	-
05/26	674	682	631	644	-3.59%	20,400	-	-9.93%	-	-
05/25	683	694	652	668	-2.05%	10,000	-	-7.09%	-	-
05/22	684	697	682	682	-0.29%	5,500	-	-5.54%	-	-
05/21	689	694	684	684	-0.44%	1,800	-	-5.79%	-	-
05/20	695	699	683	687	-1.72%	4,100	-	-5.5%	-	-
05/19	706	715	690	699	-1.55%	7,800	-	-3.98%	-	-
05/18	728	739	708	710	-3.79%	24,100	-	-2.47%	-	-
05/15	725	739	725	738	-0.14%	5,300	-	+1.51%	-	-
05/14	730	739	730	739	0%	1,600	-	+1.79%	-	-
05/13	734	759	724	739	+2.5%	8,200	-	+2.07%	-	-
05/12	728	740	721	721	-1.23%	5,100	-	-0.14%	-	-
05/11	720	735	720	730	+1.39%	1,900	-	+1.25%	-	-
05/07	709	725	709	720	+1.55%	3,600	-	0%	-	-
05/01	707	714	707	709	+0.14%	1,600	-	-1.39%	-	-
04/30	710	719	706	708	-1.8%	1,700	-	-1.39%	-	-
04/28	714	728	713	721	+0.7%	3,500	-	+0.42%	-	-
04/27	731	731	709	716	-2.05%	2,000	-	0%	-	-
04/24	735	750	710	731	-0.54%	9,600	-	+2.24%	-	-
04/23	745	746	735	735	-1.34%	6,600	-	+2.94%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2024年 5月期	4,080 2/28	1,377 4/17	3,774,600 2/29	76.36	25.77	17.97	6.06	119億788万	40億1891万	6.77倍 5/31
2025年 5月期	1,699 7/3	855 4/7	437,200 4/16	23.8	11.98	5.69	2.86	49億5870万	24億9651万	4.47倍 5/30
2026年 5月期	1,585 7/11	586 5/29	335,300 1/13	32.12	11.88	4.58	1.69	47億903万	-	1.75倍 5/29
最新	701 2026/9/18		2,600	-		-		21億3583万		-

Cocolive（137A）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート