コロンビア・ワークス（146A）の株価チャート
株価
8/18
- 前日 (8/17)
- 3,905
- 始値
- 3,905
- 高値
- 3,965
- 安値
- 3,780
- 終値 -3.07%
- 3,785
- 出来高 -52.32%
- 51,300
乖離率
- 株価（5日）
移動平均値 - +0.29%
3,774 - 株価（25日）
移動平均値 - +13.7%
3,329 - 出来高（5日）
移動平均値 - -61.52%
133,300
2026/03/24～2026/08/18
株価推移
| 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 | ||||||||||
| 08/18 | 3,905 | 3,965 | 3,780 | 3,785 | -3.07% | 51,300 | 292億733万 | +13.7% | 6.91 | 1.55 |
| 08/17 | 3,870 | 3,980 | 3,750 | 3,905 | +0.9% | 107,600 | 301億3332万 | +18.05% | 7.13 | 1.6 |
| 08/14 | 4,080 | 4,140 | 3,850 | 3,870 | -3.37% | 276,100 | 298億6324万 | +17.99% | 7.07 | 1.59 |
| 08/13 | 3,845 | 4,005 | 3,845 | 4,005 | +21.18% | 126,600 | 309億498万 | +23.15% | 7.31 | 1.65 |
| 08/12 | 3,295 | 3,340 | 3,265 | 3,305 | +0.76% | 104,900 | 255億336万 | +2.61% | 6.03 | 1.36 |
| 08/10 | 3,200 | 3,315 | 3,170 | 3,280 | +2.66% | 53,700 | 253億1044万 | +1.99% | 5.99 | 1.35 |
| 08/07 | 3,250 | 3,250 | 3,160 | 3,195 | -0.78% | 24,800 | 246億5453万 | -0.53% | 5.83 | 1.31 |
| 08/06 | 3,210 | 3,290 | 3,180 | 3,220 | -0.62% | 15,400 | 248億4745万 | +0.37% | 5.88 | 1.32 |
| 08/05 | 3,220 | 3,280 | 3,200 | 3,240 | +2.69% | 28,000 | 250億178万 | +1.38% | 5.92 | 1.33 |
| 08/04 | 3,140 | 3,195 | 3,135 | 3,155 | +0.64% | 23,400 | 243億4587万 | -0.97% | 5.76 | 1.3 |
| 08/03 | 3,205 | 3,205 | 3,070 | 3,135 | -2.49% | 41,600 | 241億9154万 | -1.32% | 5.72 | 1.29 |
| 07/31 | 3,120 | 3,230 | 3,075 | 3,215 | +3.38% | 47,400 | 248億886万 | +1.55% | 5.87 | 1.32 |
| 07/30 | 3,075 | 3,130 | 3,040 | 3,110 | 0% | 32,300 | 239億9862万 | -1.43% | 5.68 | 1.28 |
| 07/29 | 3,155 | 3,160 | 3,040 | 3,110 | -0.16% | 46,300 | 239億9862万 | -1.14% | 5.68 | 1.28 |
| 07/28 | 3,200 | 3,200 | 3,100 | 3,115 | -2.66% | 43,400 | 240億3720万 | -0.86% | 5.69 | 1.28 |
| 07/27 | 3,100 | 3,205 | 3,075 | 3,200 | +4.58% | 56,000 | 246億9312万 | +2.04% | 5.84 | 1.31 |
| 07/24 | 3,120 | 3,155 | 3,050 | 3,060 | -4.08% | 57,000 | 236億1279万 | -2.05% | 5.59 | 1.26 |
| 07/23 | 3,260 | 3,260 | 3,160 | 3,190 | -1.69% | 33,800 | 246億1595万 | +2.24% | 5.82 | 1.31 |
| 07/22 | 3,240 | 3,280 | 3,215 | 3,245 | 0% | 36,100 | 250億4036万 | +4.48% | 5.92 | 1.33 |
| 07/21 | 3,200 | 3,295 | 3,200 | 3,245 | +1.09% | 58,300 | 250億4036万 | +5.08% | 5.92 | 1.33 |
| 07/17 | 3,300 | 3,325 | 3,155 | 3,210 | -3.46% | 68,800 | 247億7028万 | +4.56% | 5.86 | 1.32 |
| 07/16 | 3,330 | 3,385 | 3,295 | 3,325 | -1.48% | 48,000 | 256億5769万 | +9.12% | 6.07 | 1.37 |
| 07/15 | 3,365 | 3,385 | 3,310 | 3,375 | +0.75% | 52,000 | 260億4352万 | +11.83% | 6.16 | 1.39 |
| 07/14 | 3,310 | 3,450 | 3,305 | 3,350 | -0.89% | 88,700 | 258億5061万 | +12% | 6.12 | 1.38 |
| 07/13 | 3,325 | 3,480 | 3,315 | 3,380 | +3.36% | 104,900 | 260億8210万 | +14.11% | 6.17 | 1.39 |
| 07/10 | 3,205 | 3,330 | 3,160 | 3,270 | +2.03% | 68,900 | 252億3328万 | +11.6% | 5.97 | 1.34 |
| 07/09 | 3,145 | 3,215 | 3,125 | 3,205 | +1.1% | 33,900 | 247億3170万 | +10.25% | 5.85 | 1.32 |
| 07/08 | 3,210 | 3,225 | 3,135 | 3,170 | -1.55% | 63,100 | 244億6162万 | +10.03% | 5.79 | 1.3 |
| 07/07 | 3,190 | 3,295 | 3,165 | 3,220 | +1.26% | 54,400 | 248億4745万 | +12.47% | 5.88 | 1.32 |
| 07/06 | 3,155 | 3,205 | 3,065 | 3,180 | 0% | 75,600 | 245億3878万 | +11.89% | 5.81 | 1.31 |
| 07/03 | 3,120 | 3,230 | 3,120 | 3,180 | +3.08% | 103,700 | 245億3878万 | +12.57% | 5.81 | 1.31 |
| 07/02 | 2,960 | 3,115 | 2,960 | 3,085 | +5.07% | 90,700 | 238億571万 | +9.67% | 5.63 | 1.27 |
| 07/01 | 2,976 | 2,977 | 2,911 | 2,936 | -1.34% | 35,800 | 226億5593万 | +4.63% | 5.36 | 1.21 |
| 06/30 | 2,967 | 2,999 | 2,927 | 2,976 | +1.36% | 52,600 | 229億6460万 | +6.13% | 5.43 | 1.23 |
| 06/29 | 2,971 | 3,005 | 2,881 | 2,936 | +2.26% | 94,000 | 226億5593万 | +4.67% | 5.36 | 1.21 |
| 06/26 | 2,873 | 2,907 | 2,800 | 2,871 | -2.15% | 70,600 | 221億5435万 | +2.28% | 5.24 | 1.19 |
| 06/25 | 2,915 | 2,952 | 2,870 | 2,934 | +1.49% | 73,300 | 226億4050万 | +4.41% | 5.36 | 1.21 |
| 06/24 | 3,000 | 3,015 | 2,880 | 2,891 | -3.6% | 101,600 | 223億869万 | +2.59% | 5.28 | 1.19 |
| 06/23 | 2,971 | 3,085 | 2,955 | 2,999 | +1.11% | 136,200 | 231億4208万 | +6.12% | 5.48 | 1.24 |
| 06/22 | 2,950 | 3,030 | 2,931 | 2,966 | +1.92% | 103,400 | 228億8743万 | +4.62% | 5.42 | 1.23 |
| 06/19 | 2,995 | 3,000 | 2,865 | 2,910 | -1.39% | 134,300 | 224億5530万 | +2.43% | 5.31 | 1.2 |
| 06/18 | 3,020 | 3,035 | 2,940 | 2,951 | +3.87% | 169,000 | 227億7168万 | +3.4% | 5.39 | 1.22 |
| 06/17 | 2,794 | 2,903 | 2,783 | 2,841 | +1.79% | 77,800 | 219億2286万 | -1.42% | 5.19 | 1.17 |
| 06/16 | 2,840 | 2,840 | 2,753 | 2,791 | -0.68% | 108,900 | 215億3703万 | -4.35% | 5.1 | 1.15 |
| 06/15 | 2,747 | 2,820 | 2,731 | 2,810 | +7.17% | 109,000 | 216億8364万 | -4.97% | 5.13 | 1.16 |
| 06/12 | 2,628 | 2,647 | 2,601 | 2,622 | +0.61% | 63,400 | 202億3292万 | -12.51% | 4.79 | 1.08 |
| 06/11 | 2,646 | 2,680 | 2,592 | 2,606 | -3.27% | 98,200 | 201億945万 | -14.39% | 4.76 | 1.08 |
| 06/10 | 2,664 | 2,722 | 2,612 | 2,694 | +3.06% | 111,600 | 207億8852万 | -12.79% | 4.92 | 1.11 |
| 06/09 | 2,602 | 2,645 | 2,582 | 2,614 | +1.12% | 68,100 | 201億7119万 | -16.46% | 4.77 | 1.08 |
| 06/08 | 2,640 | 2,677 | 2,572 | 2,585 | -3.9% | 123,000 | 199億4741万 | -18.56% | 4.72 | 1.07 |
| 06/05 | 2,621 | 2,740 | 2,618 | 2,690 | +4.63% | 126,800 | 207億5765万 | -16.51% | 4.91 | 1.11 |
| 06/04 | 2,662 | 2,665 | 2,550 | 2,571 | -5.2% | 148,600 | 198億3937万 | -21.3% | 4.69 | 1.06 |
| 06/03 | 2,670 | 2,725 | 2,630 | 2,712 | +0.59% | 102,600 | 209億2741万 | -18.21% | 4.95 | 1.12 |
| 06/02 | 2,720 | 2,759 | 2,684 | 2,696 | -2% | 112,400 | 208億395万 | -19.83% | 4.92 | 1.11 |
| 06/01 | 2,894 | 2,894 | 2,710 | 2,751 | -4.94% | 178,800 | 212億2836万 | -19.37% | 5.02 | 1.14 |
| 05/29 | 2,926 | 2,947 | 2,880 | 2,894 | -0.17% | 52,600 | 223億3184万 | -16.33% | 5.28 | 1.2 |
| 05/28 | 2,898 | 2,916 | 2,846 | 2,899 | -0.07% | 57,500 | 223億7042万 | -17.15% | 5.29 | 1.2 |
| 05/27 | 2,981 | 2,981 | 2,897 | 2,901 | -3.27% | 88,200 | 223億8585万 | -18.07% | 5.3 | 1.2 |
| 05/26 | 2,984 | 3,035 | 2,932 | 2,999 | +1.15% | 56,300 | 231億4208万 | -16.21% | 5.48 | 1.24 |
| 05/25 | 2,951 | 3,035 | 2,910 | 2,965 | -0.13% | 108,100 | 228億7971万 | -17.94% | 5.41 | 1.23 |
| 05/22 | 3,120 | 3,120 | 2,933 | 2,969 | -4.99% | 195,800 | 229億1058万 | -18.66% | 5.42 | 1.23 |
| 05/21 | 3,135 | 3,210 | 3,095 | 3,125 | +1.3% | 72,600 | 241億1437万 | -15.29% | 5.71 | 1.29 |
| 05/20 | 3,220 | 3,220 | 3,020 | 3,085 | -4.19% | 109,900 | 238億571万 | -17.2% | 5.63 | 1.28 |
| 05/19 | 3,165 | 3,220 | 3,135 | 3,220 | +3.04% | 81,900 | 248億4745万 | -14.43% | 5.88 | 1.33 |
| 05/18 | 3,225 | 3,265 | 3,095 | 3,125 | -3.1% | 155,600 | 241億1437万 | -17.76% | 5.71 | 1.29 |
| 05/15 | 3,450 | 3,460 | 3,170 | 3,225 | -11.64% | 324,500 | 248億8603万 | -15.88% | 5.89 | 1.33 |
| 05/14 | 3,825 | 3,825 | 3,620 | 3,650 | -2.8% | 144,400 | 281億6559万 | -5.49% | 6.66 | 1.51 |
| 05/13 | 3,785 | 3,840 | 3,730 | 3,755 | -0.4% | 40,500 | 289億7583万 | -3.05% | 6.86 | 1.55 |
| 05/12 | 3,795 | 3,810 | 3,750 | 3,770 | -0.66% | 36,200 | 290億9158万 | -2.78% | 6.88 | 1.56 |
| 05/11 | 3,820 | 3,850 | 3,765 | 3,795 | -0.13% | 41,900 | 292億8449万 | -2.27% | 6.93 | 1.57 |
| 05/08 | 3,725 | 3,820 | 3,700 | 3,800 | +2.01% | 36,700 | 293億2308万 | -2.06% | 6.94 | 1.57 |
| 05/07 | 3,725 | 3,795 | 3,690 | 3,725 | +0.54% | 49,000 | 287億4433万 | -3.97% | 6.8 | 1.54 |
| 05/01 | 3,775 | 3,790 | 3,705 | 3,705 | -0.94% | 23,400 | 285億9000万 | -4.71% | 6.76 | 1.53 |
| 04/30 | 3,770 | 3,770 | 3,695 | 3,740 | -1.32% | 45,800 | 288億6008万 | -4.05% | 6.83 | 1.55 |
| 04/28 | 3,830 | 3,830 | 3,765 | 3,790 | -0.39% | 26,800 | 292億4591万 | -3.19% | 6.92 | 1.57 |
| 04/27 | 3,825 | 3,840 | 3,750 | 3,805 | 0% | 68,500 | 293億6166万 | -2.98% | 6.95 | 1.57 |
| 04/24 | 3,890 | 3,890 | 3,765 | 3,805 | -2.19% | 53,000 | 293億6166万 | -3.11% | 6.95 | 1.57 |
| 04/23 | 3,910 | 3,930 | 3,820 | 3,890 | -0.51% | 44,000 | 300億1757万 | -1.34% | 7.1 | 1.61 |
| 04/22 | 3,915 | 3,920 | 3,850 | 3,910 | -0.64% | 42,100 | 301億7190万 | -1.51% | 7.14 | 1.62 |
| 04/21 | 3,880 | 3,935 | 3,880 | 3,935 | +1.42% | 47,500 | 303億6482万 | -1.23% | 7.18 | 1.63 |
| 04/20 | 3,925 | 3,930 | 3,830 | 3,880 | -2.14% | 63,300 | 299億4040万 | -2.93% | 7.08 | 1.6 |
| 04/17 | 3,865 | 3,965 | 3,855 | 3,965 | +2.99% | 62,400 | 305億9631万 | -1.25% | 7.24 | 1.64 |
| 04/16 | 3,860 | 3,930 | 3,835 | 3,850 | +0.26% | 47,600 | 297億891万 | -4.42% | 7.03 | 1.59 |
| 04/15 | 3,935 | 3,960 | 3,805 | 3,840 | -1.03% | 57,100 | 296億3174万 | -5.28% | 7.01 | 1.59 |
| 04/14 | 3,980 | 4,010 | 3,880 | 3,880 | -2.02% | 29,600 | 299億4040万 | -4.86% | 7.08 | 1.6 |
| 04/13 | 3,970 | 4,070 | 3,890 | 3,960 | -1.98% | 74,300 | 305億5773万 | -3.18% | 7.23 | 1.64 |
| 04/10 | 4,045 | 4,065 | 3,990 | 4,040 | +0.75% | 46,900 | 311億7506万 | -1.58% | 7.38 | 1.67 |
| 04/09 | 4,155 | 4,155 | 4,010 | 4,010 | -3.49% | 35,200 | 309億4356万 | -2.46% | 7.32 | 1.66 |
| 04/08 | 4,075 | 4,160 | 4,070 | 4,155 | +4.53% | 52,600 | 320億6247万 | +1.22% | 7.59 | 1.72 |
| 04/07 | 3,940 | 4,050 | 3,915 | 3,975 | +1.27% | 34,800 | 306億7348万 | -3.1% | 7.26 | 1.64 |
| 04/06 | 3,875 | 3,960 | 3,875 | 3,925 | +0.26% | 36,600 | 302億8765万 | -4.48% | 7.17 | 1.62 |
| 04/03 | 3,945 | 4,010 | 3,910 | 3,915 | +1.03% | 48,700 | 302億1048万 | -5.09% | 7.15 | 1.62 |
| 04/02 | 3,920 | 4,060 | 3,840 | 3,875 | -0.77% | 64,000 | 299億182万 | -6.49% | 7.08 | 1.6 |
| 04/01 | 3,920 | 3,925 | 3,825 | 3,905 | +5.26% | 89,200 | 301億3332万 | -6.13% | 7.13 | 1.61 |
| 03/31 | 3,735 | 3,830 | 3,655 | 3,710 | -1.98% | 92,500 | 286億2858万 | -11.01% | 6.77 | 1.64 |
| 03/30 | 3,750 | 3,805 | 3,685 | 3,785 | -4.3% | 106,900 | 292億733万 | -9.67% | 6.91 | 1.67 |
| 03/27 | 3,900 | 3,975 | 3,860 | 3,955 | +0.38% | 42,700 | 305億1915万 | -6.1% | 7.22 | 1.75 |
| 03/26 | 4,105 | 4,150 | 3,930 | 3,940 | -5.63% | 59,300 | 304億340万 | -6.79% | 7.19 | 1.74 |
| 03/25 | 4,000 | 4,175 | 3,980 | 4,175 | +5.16% | 71,600 | 322億1680万 | -1.6% | 7.62 | 1.85 |
| 03/24 | 4,065 | 4,100 | 3,935 | 3,970 | +1.28% | 70,900 | 306億3490万 | -6.74% | 7.25 | 1.76 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 12月期 | 2,493 4,985 4/1 | 1,153 2,306 8/5 | 4,767,000 2,383,500 3/27 | 166億1699万 | 80億274万 | +14.29% 9/27 | -35.1% 8/5 |
| 2025年 12月期 | 4,095 10/10 | 1,618 3,235 4/7 | 321,600 160,800 2/14 | 284億3895万 | 112億2997万 | +21.67% 8/25 | -15.97% 4/7 |
| 最新 | 3,785 2026/8/18 | 51,300 | 292億733万 | +13.7% 3,329 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 81%（1.81倍）
- 2026/08/18 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
1,153円（2024/08/05） - 228%（3.28倍）
3,785円（8/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
