コロンビア・ワークス（146A）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,940
- 始値
- 3,900
- 高値
- 3,975
- 安値
- 3,860
- 終値 +0.38%
- 3,955
- 出来高 -27.99%
- 42,700
乖離率
- 株価（5日）
移動平均値 - -0.93%
3,992 - 株価（25日）
移動平均値 - -6.1%
4,212 - 出来高（5日）
移動平均値 - -51.31%
87,700
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,900 | 3,975 | 3,860 | 3,955 | +0.38% | 42,700 | 305億1915万 | -6.1% | 7.27 | 1.75 |
| 03/26 | 4,105 | 4,150 | 3,930 | 3,940 | -5.63% | 59,300 | 304億340万 | -6.79% | 7.24 | 1.74 |
| 03/25 | 4,000 | 4,175 | 3,980 | 4,175 | +5.16% | 71,600 | 322億1680万 | -1.6% | 7.67 | 1.85 |
| 03/24 | 4,065 | 4,100 | 3,935 | 3,970 | +1.28% | 70,900 | 306億3490万 | -6.74% | 7.29 | 1.76 |
| 03/23 | 3,940 | 4,025 | 3,850 | 3,920 | -7.11% | 194,000 | 302億4907万 | -8.24% | 7.2 | 1.74 |
| 03/19 | 4,440 | 4,460 | 4,210 | 4,220 | -7.15% | 69,900 | 325億6405万 | -0.94% | 7.75 | 1.87 |
| 03/18 | 4,360 | 4,545 | 4,360 | 4,545 | +6.44% | 55,900 | 350億7194万 | +7.32% | 8.35 | 2.01 |
| 03/17 | 4,300 | 4,340 | 4,245 | 4,270 | +0.12% | 26,000 | 329億4988万 | +1.93% | 7.85 | 1.89 |
| 03/16 | 4,320 | 4,330 | 4,205 | 4,265 | -1.5% | 37,100 | 329億1129万 | +2.72% | 7.84 | 1.89 |
| 03/13 | 4,225 | 4,355 | 4,200 | 4,330 | +0.81% | 34,600 | 334億1287万 | +5.2% | 7.96 | 1.92 |
| 03/12 | 4,415 | 4,430 | 4,290 | 4,295 | -4.24% | 54,100 | 331億4279万 | +5.42% | 7.89 | 1.9 |
| 03/11 | 4,435 | 4,545 | 4,395 | 4,485 | +0.79% | 45,000 | 346億895万 | +11.21% | 8.24 | 1.99 |
| 03/10 | 4,250 | 4,535 | 4,205 | 4,450 | +6.84% | 122,600 | 343億3887万 | +11.81% | 8.18 | 1.97 |
| 03/09 | 4,065 | 4,165 | 3,910 | 4,165 | -4.14% | 172,100 | 321億3963万 | +5.93% | 7.65 | 1.84 |
| 03/06 | 4,150 | 4,345 | 4,090 | 4,345 | +3.82% | 76,800 | 335億2862万 | +11.64% | 7.98 | 1.92 |
| 03/05 | 4,035 | 4,210 | 4,020 | 4,185 | +8% | 86,600 | 322億9397万 | +8.9% | 7.69 | 1.85 |
| 03/04 | 3,935 | 4,010 | 3,755 | 3,875 | -4.79% | 181,600 | 299億182万 | +1.89% | 7.12 | 1.72 |
| 03/03 | 4,145 | 4,360 | 4,045 | 4,070 | -2.16% | 99,600 | 314億656万 | +7.73% | 7.48 | 1.8 |
| 03/02 | 4,220 | 4,235 | 4,075 | 4,160 | -3.37% | 113,000 | 321億105万 | +10.96% | 7.64 | 1.84 |
| 02/27 | 4,330 | 4,350 | 4,240 | 4,305 | -2.16% | 49,600 | 332億1996万 | +15.82% | 7.91 | 1.91 |
| 02/26 | 4,325 | 4,435 | 4,290 | 4,400 | +3.17% | 88,200 | 339億5304万 | +19.7% | 8.08 | 1.95 |
| 02/25 | 4,125 | 4,360 | 4,125 | 4,265 | +3.14% | 100,400 | 329億1129万 | +17.3% | 7.84 | 1.89 |
| 02/24 | 4,240 | 4,270 | 4,125 | 4,135 | -2.71% | 68,600 | 319億814万 | +14.73% | 7.6 | 1.83 |
| 02/20 | 4,350 | 4,350 | 4,185 | 4,250 | -1.85% | 56,000 | 327億9555万 | +18.72% | 7.81 | 1.88 |
| 02/19 | 4,330 | 4,365 | 4,220 | 4,330 | +0.35% | 62,700 | 334億1287万 | +22.04% | 7.96 | 1.92 |
| 02/18 | 4,430 | 4,430 | 4,280 | 4,315 | -1.03% | 91,500 | 332億9712万 | +22.86% | 7.93 | 1.91 |
| 02/17 | 4,580 | 4,590 | 4,305 | 4,360 | -3.54% | 167,600 | 336億4437万 | +25.4% | 8.01 | 1.93 |
| 02/16 | 4,330 | 4,710 | 4,225 | 4,520 | +4.27% | 304,500 | 348億7903万 | +31.36% | 8.3 | 2 |
| 02/13 | 4,080 | 4,335 | 4,080 | 4,335 | +19.26% | 392,500 | 334億5146万 | +27.65% | 7.96 | 1.92 |
| 02/12 | 3,600 | 3,710 | 3,595 | 3,635 | +1.25% | 155,000 | 280億4984万 | +8.18% | 6.68 | 1.61 |
| 02/10 | 3,415 | 3,590 | 3,415 | 3,590 | +5.59% | 85,300 | 277億259万 | +7.07% | 6.6 | 1.59 |
| 02/09 | 3,415 | 3,420 | 3,345 | 3,400 | +1.64% | 52,100 | 262億3644万 | +1.67% | 6.25 | 1.5 |
| 02/06 | 3,355 | 3,355 | 3,275 | 3,345 | -0.15% | 28,900 | 258億1202万 | -0.03% | 6.15 | 1.48 |
| 02/05 | 3,295 | 3,430 | 3,255 | 3,350 | +2.29% | 75,100 | 258億5061万 | +0.09% | 6.15 | 1.48 |
| 02/04 | 3,250 | 3,275 | 3,230 | 3,275 | 0% | 22,800 | 252億7186万 | -2.12% | 6.02 | 1.45 |
| 02/03 | 3,245 | 3,310 | 3,245 | 3,275 | +3.15% | 57,700 | 252億7186万 | -2.27% | 6.02 | 1.45 |
| 02/02 | 3,260 | 3,315 | 3,175 | 3,175 | -2.01% | 53,900 | 245億20万 | -5.2% | 5.83 | 1.41 |
| 01/30 | 3,130 | 3,260 | 3,130 | 3,240 | +2.37% | 50,800 | 250億178万 | -3.28% | 5.95 | 1.43 |
| 01/29 | 3,130 | 3,205 | 3,080 | 3,165 | +1.77% | 80,700 | 244億2303万 | -5.49% | 5.82 | 1.4 |
| 01/28 | 3,205 | 3,205 | 3,070 | 3,110 | -2.81% | 98,400 | 239億9862万 | -7.22% | 5.71 | 1.38 |
| 01/27 | 3,205 | 3,220 | 3,145 | 3,200 | -1.08% | 86,400 | 246億9312万 | -4.53% | 5.88 | 1.42 |
| 01/26 | 3,310 | 3,320 | 3,210 | 3,235 | -3.86% | 61,800 | 249億6320万 | -3.4% | 5.94 | 1.43 |
| 01/23 | 3,370 | 3,415 | 3,360 | 3,365 | +0.45% | 27,200 | 259億6635万 | +0.57% | 6.18 | 1.49 |
| 01/22 | 3,320 | 3,365 | 3,300 | 3,350 | +1.98% | 44,700 | 258億5061万 | +0.36% | 6.15 | 1.48 |
| 01/21 | 3,300 | 3,330 | 3,220 | 3,285 | -3.38% | 112,700 | 253億4903万 | -1.38% | 6.04 | 1.45 |
| 01/20 | 3,465 | 3,475 | 3,370 | 3,400 | -1.88% | 54,400 | 262億3644万 | +2.29% | 6.25 | 1.5 |
| 01/19 | 3,560 | 3,570 | 3,465 | 3,465 | -2.12% | 64,400 | 267億3801万 | +4.56% | 6.37 | 1.53 |
| 01/16 | 3,415 | 3,540 | 3,415 | 3,540 | +2.91% | 72,900 | 273億1676万 | +7.27% | 6.5 | 1.57 |
| 01/15 | 3,375 | 3,455 | 3,370 | 3,440 | +0.44% | 54,500 | 265億4510万 | +4.69% | 6.32 | 1.52 |
| 01/14 | 3,445 | 3,525 | 3,400 | 3,425 | -0.29% | 45,600 | 264億2935万 | +4.74% | 6.29 | 1.52 |
| 01/13 | 3,530 | 3,530 | 3,395 | 3,435 | -1.15% | 59,400 | 265億652万 | +5.53% | 6.31 | 1.52 |
| 01/09 | 3,370 | 3,530 | 3,360 | 3,475 | +2.81% | 94,000 | 268億1518万 | +7.32% | 6.38 | 1.54 |
| 01/08 | 3,415 | 3,430 | 3,350 | 3,380 | -1.74% | 86,500 | 260億8210万 | +4.94% | 6.21 | 1.5 |
| 01/07 | 3,455 | 3,455 | 3,400 | 3,440 | -0.72% | 40,700 | 265億4510万 | +6.9% | 6.32 | 1.52 |
| 01/06 | 3,400 | 3,485 | 3,360 | 3,465 | +3.13% | 110,000 | 267億3801万 | +7.48% | 6.37 | 1.53 |
| 01/05 | 3,520 | 3,540 | 3,335 | 3,360 | -2.61% | 134,600 | 259億2777万 | +4.58% | 6.17 | 1.49 |
| 2025 | ||||||||||
| 12/30 | 3,415 | 3,500 | 3,390 | 3,450 | +1.92% | 79,400 | 266億2227万 | +7.64% | 7.69 | 1.53 |
| 12/29 | 3,380 | 3,395 | 3,320 | 3,385 | +2.27% | 85,600 | 261億2069万 | +6.01% | 7.54 | 1.5 |
| 12/26 | 3,395 | 3,395 | 3,290 | 3,310 | -2.65% | 60,200 | 252億896万 | +3.86% | 7.28 | 1.45 |
| 12/25 | 3,275 | 3,400 | 3,255 | 3,400 | +4.94% | 66,100 | 258億9440万 | +6.82% | 7.48 | 1.49 |
| 12/24 | 3,205 | 3,315 | 3,205 | 3,240 | +1.57% | 58,300 | 246億7584万 | +1.98% | 7.12 | 1.42 |
| 12/23 | 3,255 | 3,265 | 3,190 | 3,190 | -1.09% | 41,300 | 242億9504万 | +0.38% | 7.01 | 1.39 |
| 12/22 | 3,265 | 3,320 | 3,200 | 3,225 | -0.31% | 83,200 | 245億6160万 | +1.22% | 7.09 | 1.41 |
| 12/19 | 3,145 | 3,260 | 3,145 | 3,235 | +4.19% | 64,500 | 246億3776万 | +1.28% | 7.11 | 1.41 |
| 12/18 | 3,100 | 3,135 | 3,055 | 3,105 | -0.32% | 52,300 | 236億4768万 | -3.18% | 6.83 | 1.36 |
| 12/17 | 3,150 | 3,150 | 3,050 | 3,115 | -1.58% | 91,900 | 237億2384万 | -3.5% | 6.85 | 1.36 |
| 12/16 | 3,235 | 3,390 | 3,140 | 3,165 | 0% | 167,400 | 241億464万 | -2.44% | 6.96 | 1.38 |
| 12/15 | 3,110 | 3,185 | 3,110 | 3,165 | -0.47% | 76,400 | 219億8029万 | -2.74% | 6.35 | 1.26 |
| 12/12 | 3,085 | 3,185 | 3,085 | 3,180 | +2.42% | 50,900 | 220億8446万 | -2.39% | 6.38 | 1.27 |
| 12/11 | 3,155 | 3,155 | 3,085 | 3,105 | -1.58% | 36,900 | 215億6360万 | -4.81% | 6.23 | 1.24 |
| 12/10 | 3,135 | 3,230 | 3,135 | 3,155 | +0.96% | 46,400 | 219億1084万 | -3.49% | 6.33 | 1.26 |
| 12/09 | 3,180 | 3,180 | 3,080 | 3,125 | -1.88% | 113,600 | 217億250万 | -4.61% | 6.27 | 1.24 |
| 12/08 | 3,005 | 3,200 | 3,005 | 3,185 | +5.12% | 73,800 | 221億1918万 | -3.19% | 6.39 | 1.27 |
| 12/05 | 3,030 | 3,065 | 2,992 | 3,030 | -0.98% | 36,800 | 210億4274万 | -8.35% | 6.07 | 1.21 |
| 12/04 | 3,030 | 3,110 | 3,030 | 3,060 | +1.83% | 42,900 | 212億5108万 | -8.16% | 6.13 | 1.22 |
| 12/03 | 3,020 | 3,050 | 2,982 | 3,005 | -1.31% | 85,900 | 208億6912万 | -10.62% | 6.02 | 1.2 |
| 12/02 | 3,270 | 3,330 | 3,040 | 3,045 | -8.01% | 219,300 | 211億4691万 | -10.41% | 6.1 | 1.21 |
| 12/01 | 3,550 | 3,635 | 3,285 | 3,310 | -7.8% | 171,500 | 229億8728万 | -3.53% | 6.64 | 1.32 |
| 11/28 | 3,305 | 3,635 | 3,280 | 3,590 | +12.89% | 237,000 | 249億3183万 | +3.88% | 7.2 | 1.43 |
| 11/27 | 3,190 | 3,190 | 3,145 | 3,180 | +0.16% | 25,000 | 220億8446万 | -8.28% | 6.38 | 1.27 |
| 11/26 | 3,145 | 3,205 | 3,145 | 3,175 | +1.28% | 27,300 | 220億4974万 | -9.1% | 6.37 | 1.26 |
| 11/25 | 3,255 | 3,275 | 3,120 | 3,135 | -3.24% | 61,600 | 217億7194万 | -11.01% | 6.29 | 1.25 |
| 11/21 | 3,155 | 3,250 | 3,140 | 3,240 | +1.09% | 55,000 | 225億115万 | -8.71% | 6.5 | 1.29 |
| 11/20 | 3,305 | 3,315 | 3,205 | 3,205 | -1.69% | 33,100 | 222億5808万 | -10.37% | 6.43 | 1.28 |
| 11/19 | 3,270 | 3,330 | 3,215 | 3,260 | -0.31% | 42,500 | 226億4004万 | -9.54% | 6.54 | 1.3 |
| 11/18 | 3,340 | 3,350 | 3,270 | 3,270 | -3.68% | 52,000 | 227億949万 | -9.74% | 6.56 | 1.3 |
| 11/17 | 3,415 | 3,415 | 3,245 | 3,395 | -0.59% | 117,500 | 235億7759万 | -6.96% | 6.81 | 1.35 |
| 11/14 | 3,480 | 3,590 | 3,400 | 3,415 | -3.8% | 89,000 | 237億1649万 | -7.07% | 6.85 | 1.36 |
| 11/13 | 3,855 | 3,855 | 3,440 | 3,550 | -2.61% | 267,800 | 246億5404万 | -3.98% | 7.12 | 1.41 |
| 11/12 | 3,550 | 3,700 | 3,520 | 3,645 | +4.14% | 158,600 | 253億1379万 | -1.65% | 7.31 | 1.45 |
| 11/11 | 3,440 | 3,500 | 3,415 | 3,500 | +2.49% | 46,700 | 243億680万 | -5.74% | 7.02 | 1.39 |
| 11/10 | 3,315 | 3,435 | 3,300 | 3,415 | +4.12% | 44,300 | 237億1649万 | -8.25% | 6.85 | 1.36 |
| 11/07 | 3,290 | 3,315 | 3,245 | 3,280 | -0.15% | 24,600 | 227億7894万 | -11.92% | 6.58 | 1.31 |
| 11/06 | 3,300 | 3,345 | 3,240 | 3,285 | +0.61% | 33,400 | 228億1366万 | -12.14% | 6.59 | 1.31 |
| 11/05 | 3,290 | 3,295 | 3,125 | 3,265 | -2.1% | 105,400 | 226億7477万 | -13.12% | 6.55 | 1.3 |
| 11/04 | 3,475 | 3,475 | 3,325 | 3,335 | -3.75% | 65,000 | 231億6090万 | -11.89% | 6.69 | 1.33 |
| 10/31 | 3,595 | 3,655 | 3,380 | 3,465 | -3.62% | 147,200 | 240億6373万 | -8.91% | 6.95 | 1.38 |
| 10/30 | 3,665 | 3,675 | 3,565 | 3,595 | -2.18% | 47,700 | 249億6655万 | -5.69% | 7.21 | 1.43 |
| 10/29 | 3,840 | 3,840 | 3,640 | 3,675 | -3.8% | 52,000 | 255億2214万 | -3.67% | 7.37 | 1.46 |
| 10/28 | 3,880 | 3,880 | 3,820 | 3,820 | -2.55% | 28,700 | 265億2913万 | 0% | 7.66 | 1.52 |
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 | 3,955 2026/3/27 | 42,700 | 305億1915万 | -6.1% 4,212 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 81%（1.81倍）
- 2026/03/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
1,153円（2024/08/05） - 243%（3.43倍）
3,955円（3/27）
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。
