カウリス（153A）の時価総額の推移
- 2024年12月30日
- 90億3819万
- 2025年12月30日
- 76億7040万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 |
| 05/29 | 2,057 | 2,172 | 2,021 | 2,133 | +3.69% | 110,500 | 139億3019万 | +20.03% | 48.42 | 8.77 |
| 05/28 | 2,050 | 2,113 | 2,023 | 2,057 | +2.75% | 111,300 | 134億3385万 | +17.21% | 46.69 | 8.46 |
| 05/27 | 2,189 | 2,210 | 1,968 | 2,002 | -8.5% | 250,300 | 130億7466万 | +15.46% | 45.44 | 8.23 |
| 05/26 | 2,141 | 2,219 | 2,079 | 2,188 | +2.15% | 128,500 | 142億8939万 | +27.65% | 49.66 | 8.99 |
| 05/25 | 2,010 | 2,149 | 1,966 | 2,142 | +10.98% | 188,900 | 139億8897万 | +27.42% | 48.62 | 8.81 |
| 05/22 | 1,850 | 1,949 | 1,826 | 1,930 | +3.93% | 101,400 | 126億444万 | +17.04% | 43.81 | 7.93 |
| 05/21 | 1,771 | 1,938 | 1,750 | 1,857 | +7.28% | 223,900 | 121億2769万 | +14.21% | 42.15 | 7.63 |
| 05/20 | 1,998 | 1,998 | 1,705 | 1,731 | -13.79% | 236,300 | 113億481万 | +7.92% | 39.29 | 7.12 |
| 05/19 | 1,972 | 2,222 | 1,969 | 2,008 | +7.84% | 256,900 | 131億1384万 | +26.53% | 45.58 | 8.25 |
| 05/18 | 1,768 | 1,929 | 1,710 | 1,862 | +5.2% | 202,000 | 121億6034万 | +19.36% | 42.26 | 7.65 |
| 05/15 | 1,671 | 1,770 | 1,625 | 1,770 | +3.45% | 57,800 | 115億5951万 | +15.23% | 40.18 | 7.28 |
| 05/14 | 1,716 | 1,736 | 1,679 | 1,711 | -0.06% | 80,300 | 111億7419万 | +12.42% | 38.84 | 7.03 |
| 05/13 | 1,713 | 1,739 | 1,712 | 1,712 | -0.23% | 36,800 | 111億8072万 | +13.83% | 38.86 | 7.04 |
| 05/12 | 1,699 | 1,768 | 1,682 | 1,716 | +1% | 114,900 | 112億685万 | +15.63% | 38.95 | 7.05 |
| 05/11 | 1,650 | 1,705 | 1,612 | 1,699 | +4.43% | 86,100 | 110億9582万 | +16.13% | 38.56 | 6.98 |
| 05/08 | 1,554 | 1,629 | 1,554 | 1,627 | +2.07% | 72,900 | 106億2561万 | +13.14% | 36.93 | 6.69 |
| 05/07 | 1,573 | 1,613 | 1,440 | 1,594 | +0.44% | 149,400 | 104億1009万 | +12.49% | 36.18 | 6.55 |
| 05/01 | 1,636 | 1,729 | 1,554 | 1,587 | -4.57% | 208,200 | 103億6437万 | +13.44% | 36.02 | 6.52 |
| 04/30 | 1,480 | 1,715 | 1,449 | 1,663 | +11.91% | 528,500 | 108億6072万 | +20.51% | 37.75 | 6.84 |
| 04/28 | 1,535 | 1,549 | 1,475 | 1,486 | +0.61% | 159,000 | 97億476万 | +9.35% | 33.73 | 6.11 |
| 04/27 | 1,550 | 1,586 | 1,405 | 1,477 | -4.4% | 246,300 | 96億4599万 | +9.41% | 33.53 | 6.07 |
| 04/24 | 1,641 | 1,690 | 1,545 | 1,545 | -6.48% | 296,200 | 100億9008万 | +15.64% | 35.07 | 6.35 |
| 04/23 | 1,607 | 1,773 | 1,607 | 1,652 | +1.54% | 456,700 | 107億8888万 | +25.34% | 37.5 | 6.79 |
| 04/22 | 1,605 | 1,676 | 1,470 | 1,627 | -1.09% | 338,500 | 106億2561万 | +25.73% | 36.93 | 6.69 |
| 04/21 | 1,585 | 1,674 | 1,560 | 1,645 | +3.26% | 340,000 | 107億4316万 | +29.53% | 37.34 | 6.76 |
| 04/20 | 1,576 | 1,613 | 1,545 | 1,593 | +3.71% | 304,700 | 104億356万 | +27.95% | 36.16 | 6.55 |
| 04/17 | 1,490 | 1,568 | 1,467 | 1,536 | +3.16% | 398,500 | 100億3130万 | +25.7% | 34.86 | 6.31 |
| 04/16 | 1,430 | 1,543 | 1,424 | 1,489 | +9.49% | 289,500 | 97億2436万 | +23.88% | 33.8 | 6.12 |
| 04/15 | 1,361 | 1,409 | 1,325 | 1,360 | +1.42% | 89,200 | 88億8188万 | +14.77% | 30.87 | 5.59 |
| 04/14 | 1,400 | 1,449 | 1,338 | 1,341 | -2.12% | 66,100 | 87億5780万 | +14.22% | 30.44 | 5.51 |
| 04/13 | 1,330 | 1,377 | 1,324 | 1,370 | +5.14% | 123,500 | 89億4719万 | +18.1% | 31.1 | 5.63 |
| 04/10 | 1,322 | 1,322 | 1,279 | 1,303 | -0.46% | 42,500 | 85億963万 | +13.6% | 29.58 | 5.36 |
| 04/09 | 1,333 | 1,333 | 1,300 | 1,309 | -0.98% | 34,200 | 85億4881万 | +15.23% | 29.71 | 5.38 |
| 04/08 | 1,359 | 1,359 | 1,295 | 1,322 | +3.93% | 95,300 | 86億3371万 | +17.83% | 30.01 | 5.43 |
| 04/07 | 1,362 | 1,378 | 1,271 | 1,272 | -9.72% | 190,900 | 83億717万 | +14.59% | 28.87 | 5.23 |
| 04/06 | 1,305 | 1,478 | 1,305 | 1,409 | +10.51% | 278,900 | 92億189万 | +27.86% | 31.98 | 5.79 |
| 04/03 | 1,237 | 1,278 | 1,228 | 1,275 | +5.63% | 106,700 | 83億2677万 | +16.87% | 28.94 | 5.24 |
| 04/02 | 1,200 | 1,229 | 1,175 | 1,207 | +2.2% | 94,000 | 78億8267万 | +11.35% | 27.4 | 4.96 |
| 04/01 | 1,129 | 1,185 | 1,116 | 1,181 | +8.35% | 74,100 | 77億1287万 | +9.45% | 26.81 | 4.86 |
| 03/31 | 1,084 | 1,122 | 1,072 | 1,090 | -0.37% | 33,900 | 71億1857万 | +1.49% | 24.74 | 4.48 |
| 03/30 | 1,110 | 1,129 | 1,076 | 1,094 | -3.95% | 59,800 | 71億4469万 | +1.77% | 24.83 | 4.59 |
| 03/27 | 1,119 | 1,159 | 1,105 | 1,139 | +1.97% | 93,600 | 74億3858万 | +5.86% | 25.85 | 4.78 |
| 03/26 | 1,155 | 1,167 | 1,093 | 1,117 | -1.85% | 98,800 | 72億9490万 | +3.81% | 25.35 | 4.69 |
| 03/25 | 1,259 | 1,259 | 1,128 | 1,138 | -10.04% | 224,800 | 74億3205万 | +5.86% | 25.83 | 4.77 |
| 03/24 | 1,170 | 1,300 | 1,170 | 1,265 | +12.05% | 318,400 | 82億6146万 | +17.67% | 28.71 | 5.31 |
| 03/23 | 1,080 | 1,153 | 1,065 | 1,129 | +3.2% | 183,200 | 73億7011万 | +4.93% | 25.63 | 4.73 |
| 03/19 | 1,072 | 1,119 | 1,067 | 1,094 | +4.19% | 140,300 | 71億4163万 | +0.74% | 24.83 | 4.59 |
| 03/18 | 1,024 | 1,050 | 1,024 | 1,050 | +3.45% | 24,000 | 68億5440万 | -3.93% | 23.83 | 4.4 |
| 03/17 | 1,029 | 1,037 | 1,006 | 1,015 | -1.36% | 73,200 | 66億2592万 | -7.64% | 23.04 | 4.26 |
| 03/16 | 1,045 | 1,050 | 1,015 | 1,029 | +1.38% | 77,000 | 67億1731万 | -6.96% | 23.36 | 4.31 |
| 03/13 | 1,017 | 1,037 | 1,005 | 1,015 | -1.65% | 42,400 | 66億2592万 | -8.81% | 23.04 | 4.26 |
| 03/12 | 1,100 | 1,101 | 1,031 | 1,032 | -2.46% | 80,800 | 67億3689万 | -7.61% | 23.42 | 4.33 |
| 03/11 | 1,079 | 1,099 | 1,057 | 1,058 | -2.85% | 57,400 | 69億662万 | -5.7% | 24.01 | 4.44 |
| 03/10 | 1,065 | 1,092 | 1,051 | 1,089 | +8.25% | 46,300 | 71億899万 | -3.29% | 24.72 | 4.57 |
| 03/09 | 1,022 | 1,026 | 982 | 1,006 | -2.8% | 89,100 | 65億6716万 | -10.74% | 22.83 | 4.22 |
| 03/06 | 1,024 | 1,055 | 1,014 | 1,035 | +0.98% | 39,000 | 67億5648万 | -8.65% | 23.49 | 4.34 |
| 03/05 | 1,000 | 1,051 | 1,000 | 1,025 | +5.67% | 73,900 | 66億9120万 | -9.77% | 23.27 | 4.3 |
| 03/04 | 992 | 1,026 | 958 | 970 | -4.62% | 101,800 | 63億3216万 | -14.99% | 22.02 | 4.07 |
| 03/03 | 1,071 | 1,072 | 1,017 | 1,017 | -4.78% | 75,600 | 66億3897万 | -11.57% | 23.08 | 4.26 |
| 03/02 | 1,110 | 1,110 | 1,061 | 1,068 | -6.32% | 77,900 | 69億7190万 | -7.69% | 24.24 | 4.48 |
| 02/27 | 1,136 | 1,167 | 1,124 | 1,140 | +5.07% | 106,300 | 74億4192万 | -1.89% | 25.88 | 4.78 |
| 02/26 | 1,097 | 1,111 | 1,067 | 1,085 | -1.09% | 31,600 | 70億8288万 | -6.87% | 24.63 | 4.55 |
| 02/25 | 1,052 | 1,099 | 1,052 | 1,097 | +4.68% | 36,300 | 71億6121万 | -6.24% | 24.9 | 4.6 |
| 02/24 | 1,110 | 1,110 | 1,037 | 1,048 | -5.76% | 83,300 | 68億4134万 | -10.88% | 23.79 | 4.39 |
| 02/20 | 1,120 | 1,141 | 1,091 | 1,112 | -2.37% | 62,900 | 72億5913万 | -6.16% | 25.24 | 4.66 |
| 02/19 | 1,130 | 1,152 | 1,098 | 1,139 | +2.15% | 59,700 | 74億3539万 | -4.53% | 25.85 | 4.78 |
| 02/18 | 1,083 | 1,119 | 1,076 | 1,115 | +2.11% | 64,900 | 72億7872万 | -6.77% | 25.31 | 4.67 |
| 02/17 | 1,173 | 1,175 | 1,087 | 1,092 | -4.96% | 164,700 | 71億2857万 | -9.23% | 24.79 | 4.58 |
| 02/16 | 1,300 | 1,300 | 1,149 | 1,149 | -11.34% | 215,800 | 75億67万 | -5.12% | 26.08 | 4.82 |
| 02/13 | 1,365 | 1,367 | 1,260 | 1,296 | -4.99% | 127,100 | 84億6028万 | +6.49% | 29.42 | 5.43 |
| 02/12 | 1,343 | 1,398 | 1,300 | 1,364 | +5.74% | 188,000 | 89億419万 | +12.26% | 30.96 | 5.72 |
| 02/10 | 1,289 | 1,292 | 1,241 | 1,290 | +7.59% | 117,000 | 84億2112万 | +6.7% | 29.28 | 5.41 |
| 02/09 | 1,327 | 1,340 | 1,199 | 1,199 | +1.87% | 271,400 | 78億2707万 | -0.42% | 27.22 | 5.03 |
| 02/06 | 1,203 | 1,210 | 1,142 | 1,177 | -2% | 78,300 | 76億8345万 | -2.16% | 26.72 | 4.93 |
| 02/05 | 1,156 | 1,221 | 1,151 | 1,201 | +6% | 92,700 | 78億4012万 | -0.33% | 27.26 | 5.04 |
| 02/04 | 1,160 | 1,160 | 1,121 | 1,133 | -1.73% | 37,600 | 73億9622万 | -6.05% | 25.72 | 4.75 |
| 02/03 | 1,174 | 1,174 | 1,143 | 1,153 | +0.79% | 31,600 | 75億2678万 | -4.71% | 26.17 | 4.83 |
| 02/02 | 1,131 | 1,164 | 1,131 | 1,144 | +1.33% | 38,600 | 74億6803万 | -5.53% | 25.97 | 4.8 |
| 01/30 | 1,132 | 1,151 | 1,120 | 1,129 | -1.48% | 28,800 | 73億7011万 | -7% | 25.63 | 4.73 |
| 01/29 | 1,115 | 1,149 | 1,107 | 1,146 | +2.78% | 39,500 | 74億8108万 | -5.76% | 26.01 | 4.8 |
| 01/28 | 1,148 | 1,148 | 1,103 | 1,115 | -3.38% | 73,100 | 72億7872万 | -8.53% | 25.31 | 4.67 |
| 01/27 | 1,185 | 1,185 | 1,154 | 1,154 | -1.95% | 42,200 | 75億3331万 | -5.64% | 26.19 | 4.84 |
| 01/26 | 1,203 | 1,203 | 1,171 | 1,177 | -2.73% | 50,000 | 76億8345万 | -4.07% | 26.72 | 4.93 |
| 01/23 | 1,180 | 1,237 | 1,178 | 1,210 | +2.2% | 38,100 | 78億9888万 | -1.79% | 27.46 | 5.07 |
| 01/22 | 1,207 | 1,207 | 1,175 | 1,184 | -1.91% | 51,300 | 77億2915万 | -4.36% | 26.87 | 4.96 |
| 01/21 | 1,220 | 1,225 | 1,183 | 1,207 | -1.23% | 75,400 | 78億5986万 | -3.13% | 27.4 | 5.05 |
| 01/20 | 1,259 | 1,264 | 1,222 | 1,222 | -2.55% | 43,100 | 79億5754万 | -2.47% | 27.74 | 5.11 |
| 01/19 | 1,264 | 1,278 | 1,229 | 1,254 | -1.26% | 44,600 | 81億6592万 | -0.63% | 28.46 | 5.24 |
| 01/16 | 1,286 | 1,310 | 1,261 | 1,270 | -1.78% | 40,400 | 82億7011万 | -0.08% | 28.83 | 5.31 |
| 01/15 | 1,220 | 1,305 | 1,220 | 1,293 | +5.04% | 70,200 | 84億1988万 | +0.78% | 29.35 | 5.41 |
| 01/14 | 1,280 | 1,280 | 1,227 | 1,231 | -4.28% | 88,900 | 80億1614万 | -4.57% | 27.94 | 5.15 |
| 01/13 | 1,321 | 1,321 | 1,265 | 1,286 | -0.39% | 92,000 | 83億7430万 | -1.15% | 29.19 | 5.38 |
| 01/09 | 1,320 | 1,326 | 1,280 | 1,291 | -0.92% | 66,400 | 84億686万 | -1.07% | 29.3 | 5.4 |
| 01/08 | 1,275 | 1,338 | 1,250 | 1,303 | +4.57% | 118,100 | 84億8500万 | -0.46% | 29.58 | 5.45 |
| 01/07 | 1,203 | 1,262 | 1,192 | 1,246 | +3.57% | 65,500 | 81億1382万 | -5.1% | 28.28 | 5.21 |
| 01/06 | 1,184 | 1,224 | 1,183 | 1,203 | +1.69% | 86,700 | 78億3381万 | -8.86% | 27.31 | 5.03 |
| 01/05 | 1,193 | 1,194 | 1,158 | 1,183 | +0.68% | 59,200 | 77億357万 | -10.85% | 26.85 | 4.95 |
| 2025 |
| 12/30 | 1,195 | 1,202 | 1,175 | 1,175 | -2.89% | 67,000 | 76億5148万 | -11.72% | 27.68 | 4.62 |
| 12/29 | 1,229 | 1,265 | 1,189 | 1,210 | -1.47% | 43,000 | 78億7939万 | -9.5% | 28.5 | 4.76 |
| 12/26 | 1,233 | 1,243 | 1,212 | 1,228 | -0.32% | 74,000 | 79億9661万 | -8.63% | 28.93 | 4.83 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2024年
12月期 | 3,930
4/8 | 1,188
8/5 | 6,611,800
3/28 | 239億2073万 | 75億1707万 | 90億3819万
12/30 |
2025年
12月期 | 2,888
9/19 | 688
4/7 | 5,300,100
5/8 | 187億5207万 | 43億9652万 | 76億7040万
12/30 |
| 最新 | 2,133
2026/5/29 | 110,500 | 139億3019万 |
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。
