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
2026/03/27～2026/08/21
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 |
| 08/21 | 1,347 | 1,365 | 1,316 | 1,324 | -1.71% | 21,600 | 86億4677万 | +4.5% | 24.29 | 5.52 |
| 08/20 | 1,317 | 1,347 | 1,308 | 1,347 | +4.58% | 46,900 | 87億9698万 | +6.4% | 24.71 | 5.62 |
| 08/19 | 1,385 | 1,390 | 1,288 | 1,288 | -8.59% | 95,600 | 84億1167万 | +1.9% | 23.62 | 5.37 |
| 08/18 | 1,398 | 1,440 | 1,398 | 1,409 | +0.79% | 94,300 | 92億189万 | +11.3% | 25.84 | 5.88 |
| 08/17 | 1,431 | 1,583 | 1,384 | 1,398 | -0.21% | 323,400 | 91億3005万 | +10.78% | 25.64 | 5.83 |
| 08/14 | 1,360 | 1,487 | 1,350 | 1,401 | +3.01% | 185,400 | 91億4965万 | +11.46% | 25.7 | 5.84 |
| 08/13 | 1,340 | 1,366 | 1,304 | 1,360 | +1.64% | 66,300 | 88億8188万 | +8.54% | 24.95 | 5.67 |
| 08/12 | 1,310 | 1,343 | 1,300 | 1,338 | +3.56% | 33,400 | 87億3821万 | +6.78% | 24.54 | 5.58 |
| 08/10 | 1,247 | 1,306 | 1,230 | 1,292 | +2.87% | 53,800 | 84億3779万 | +2.87% | 23.7 | 5.39 |
| 08/07 | 1,260 | 1,263 | 1,225 | 1,256 | +1.37% | 16,000 | 82億268万 | +0.08% | 23.04 | 5.24 |
| 08/06 | 1,248 | 1,248 | 1,225 | 1,239 | -0.72% | 13,700 | 80億9166万 | -1.27% | 22.73 | 5.17 |
| 08/05 | 1,233 | 1,260 | 1,225 | 1,248 | +3.57% | 31,100 | 81億5043万 | -0.32% | 22.89 | 5.21 |
| 08/04 | 1,210 | 1,233 | 1,205 | 1,205 | -0.41% | 14,100 | 78億6961万 | -3.52% | 22.1 | 5.03 |
| 08/03 | 1,234 | 1,246 | 1,188 | 1,210 | -0.58% | 21,000 | 79億226万 | -2.97% | 22.19 | 5.05 |
| 07/31 | 1,228 | 1,236 | 1,206 | 1,217 | +1.5% | 19,200 | 79億4798万 | -2.17% | 22.32 | 5.08 |
| 07/30 | 1,174 | 1,203 | 1,160 | 1,199 | +2.13% | 31,200 | 78億3042万 | -3.31% | 21.99 | 5 |
| 07/29 | 1,190 | 1,190 | 1,159 | 1,174 | -1.34% | 51,900 | 76億6715万 | -5.02% | 21.53 | 4.9 |
| 07/28 | 1,257 | 1,270 | 1,188 | 1,190 | -3.09% | 27,400 | 77億7165万 | -3.64% | 21.83 | 4.96 |
| 07/27 | 1,230 | 1,239 | 1,208 | 1,228 | -0.49% | 30,400 | 80億1982万 | -0.32% | 22.52 | 5.12 |
| 07/24 | 1,201 | 1,250 | 1,194 | 1,234 | +1.98% | 31,300 | 80億5900万 | +0.49% | 22.63 | 5.15 |
| 07/23 | 1,227 | 1,230 | 1,203 | 1,210 | +0.75% | 15,100 | 79億226万 | -1.39% | 22.19 | 5.05 |
| 07/22 | 1,272 | 1,272 | 1,201 | 1,201 | -3.3% | 36,700 | 78億4349万 | -2.04% | 22.03 | 5.01 |
| 07/21 | 1,211 | 1,247 | 1,205 | 1,242 | +2.64% | 22,900 | 81億1125万 | +1.31% | 22.78 | 5.18 |
| 07/17 | 1,252 | 1,255 | 1,185 | 1,210 | -4.27% | 58,800 | 79億226万 | -1.31% | 22.19 | 5.05 |
| 07/16 | 1,290 | 1,305 | 1,255 | 1,264 | -1.48% | 21,300 | 82億5493万 | +3.18% | 23.18 | 5.27 |
| 07/15 | 1,300 | 1,300 | 1,241 | 1,283 | -1.38% | 40,400 | 83億7901万 | +4.99% | 23.53 | 5.35 |
| 07/14 | 1,350 | 1,350 | 1,301 | 1,301 | -2.33% | 12,000 | 84億9657万 | +6.73% | 23.86 | 5.43 |
| 07/13 | 1,320 | 1,351 | 1,308 | 1,332 | +1.29% | 28,500 | 86億9902万 | +9.36% | 24.43 | 5.56 |
| 07/10 | 1,288 | 1,351 | 1,283 | 1,315 | +3.3% | 29,200 | 85億8800万 | +7.88% | 24.12 | 5.49 |
| 07/09 | 1,329 | 1,338 | 1,235 | 1,273 | -3.19% | 57,700 | 83億1370万 | +3.24% | 23.35 | 5.31 |
| 07/08 | 1,316 | 1,340 | 1,301 | 1,315 | -2.3% | 37,400 | 85億8800万 | +5.03% | 24.12 | 5.49 |
| 07/07 | 1,407 | 1,410 | 1,301 | 1,346 | -4.34% | 72,800 | 87億9045万 | +6.32% | 24.69 | 5.62 |
| 07/06 | 1,350 | 1,429 | 1,340 | 1,407 | +10.18% | 148,300 | 91億8883万 | +9.58% | 25.81 | 5.87 |
| 07/03 | 1,260 | 1,400 | 1,240 | 1,277 | +2.74% | 102,800 | 83億3983万 | -2.37% | 23.42 | 5.33 |
| 07/02 | 1,249 | 1,267 | 1,215 | 1,243 | +5.52% | 88,300 | 81億1778万 | -7.45% | 22.8 | 5.19 |
| 07/01 | 1,170 | 1,213 | 1,165 | 1,178 | 0% | 25,800 | 76億9328万 | -14.33% | 21.61 | 4.91 |
| 06/30 | 1,178 | 1,179 | 1,137 | 1,178 | +1.99% | 16,400 | 76億9328万 | -16.34% | 21.61 | 4.96 |
| 06/29 | 1,132 | 1,156 | 1,111 | 1,155 | +2.03% | 27,300 | 75億4307万 | -20.23% | 21.19 | 4.86 |
| 06/26 | 1,104 | 1,136 | 1,102 | 1,132 | +2.54% | 30,600 | 73億9286万 | -23.92% | 20.76 | 4.76 |
| 06/25 | 1,105 | 1,150 | 1,091 | 1,104 | -0.63% | 52,000 | 72億1000万 | -27.37% | 20.25 | 4.65 |
| 06/24 | 1,131 | 1,159 | 1,098 | 1,111 | -3.31% | 36,700 | 72億5571万 | -28.32% | 20.38 | 4.67 |
| 06/23 | 1,106 | 1,187 | 1,085 | 1,149 | +4.45% | 82,800 | 75億388万 | -27.05% | 21.08 | 4.83 |
| 06/22 | 1,140 | 1,157 | 1,095 | 1,100 | -3.93% | 60,300 | 71億8388万 | -31.63% | 20.18 | 4.63 |
| 06/19 | 1,192 | 1,211 | 1,141 | 1,145 | -4.66% | 51,700 | 74億7776万 | -30.18% | 21 | 4.82 |
| 06/18 | 1,198 | 1,233 | 1,198 | 1,201 | +0.25% | 43,700 | 78億4349万 | -27.87% | 22.03 | 5.05 |
| 06/17 | 1,203 | 1,228 | 1,196 | 1,198 | -0.33% | 28,600 | 78億2389万 | -28.9% | 21.97 | 5.04 |
| 06/16 | 1,220 | 1,239 | 1,192 | 1,202 | -1.96% | 45,600 | 78億5002万 | -29.54% | 22.05 | 5.06 |
| 06/15 | 1,220 | 1,250 | 1,207 | 1,226 | +3.03% | 37,800 | 80億676万 | -28.97% | 22.49 | 5.16 |
| 06/12 | 1,201 | 1,242 | 1,151 | 1,190 | 0% | 66,800 | 77億7165万 | -31.81% | 21.83 | 5.01 |
| 06/11 | 1,150 | 1,202 | 1,121 | 1,190 | -1.16% | 98,100 | 77億7165万 | -32.5% | 21.83 | 5.01 |
| 06/10 | 1,290 | 1,304 | 1,127 | 1,204 | -5.64% | 235,900 | 78億6308万 | -32.32% | 22.08 | 5.07 |
| 06/09 | 1,398 | 1,398 | 1,220 | 1,276 | -6.31% | 215,600 | 83億3330万 | -28.87% | 23.4 | 5.37 |
| 06/08 | 1,620 | 1,649 | 1,352 | 1,362 | -18.49% | 367,500 | 88億9494万 | -24.71% | 24.98 | 5.73 |
| 06/05 | 1,663 | 1,724 | 1,624 | 1,671 | -4.13% | 144,900 | 109億1296万 | -7.88% | 30.65 | 7.03 |
| 06/04 | 1,651 | 1,820 | 1,624 | 1,743 | +4.56% | 139,100 | 113億8318万 | -3.54% | 31.97 | 7.33 |
| 06/03 | 1,800 | 1,839 | 1,666 | 1,667 | -7.44% | 101,900 | 108億8684万 | -7.34% | 30.58 | 7.01 |
| 06/02 | 2,000 | 2,000 | 1,722 | 1,801 | -10.13% | 118,500 | 117億6197万 | +0.17% | 33.03 | 7.58 |
| 06/01 | 2,120 | 2,151 | 1,978 | 2,004 | -6.05% | 65,700 | 130億8772万 | +11.89% | 36.76 | 8.43 |
| 05/29 | 2,057 | 2,172 | 2,021 | 2,133 | +3.69% | 110,500 | 139億3019万 | +20.03% | 39.12 | 8.98 |
| 05/28 | 2,050 | 2,113 | 2,023 | 2,057 | +2.75% | 111,300 | 134億3385万 | +17.21% | 37.73 | 8.66 |
| 05/27 | 2,189 | 2,210 | 1,968 | 2,002 | -8.5% | 250,300 | 130億7466万 | +15.46% | 36.72 | 8.42 |
| 05/26 | 2,141 | 2,219 | 2,079 | 2,188 | +2.15% | 128,500 | 142億8939万 | +27.65% | 40.13 | 9.21 |
| 05/25 | 2,010 | 2,149 | 1,966 | 2,142 | +10.98% | 188,900 | 139億8897万 | +27.42% | 39.29 | 9.01 |
| 05/22 | 1,850 | 1,949 | 1,826 | 1,930 | +3.93% | 101,400 | 126億444万 | +17.04% | 35.4 | 8.12 |
| 05/21 | 1,771 | 1,938 | 1,750 | 1,857 | +7.28% | 223,900 | 121億2769万 | +14.21% | 34.06 | 7.81 |
| 05/20 | 1,998 | 1,998 | 1,705 | 1,731 | -13.79% | 236,300 | 113億481万 | +7.92% | 31.75 | 7.28 |
| 05/19 | 1,972 | 2,222 | 1,969 | 2,008 | +7.84% | 256,900 | 131億1384万 | +26.53% | 36.83 | 8.45 |
| 05/18 | 1,768 | 1,929 | 1,710 | 1,862 | +5.2% | 202,000 | 121億6034万 | +19.36% | 34.15 | 7.83 |
| 05/15 | 1,671 | 1,770 | 1,625 | 1,770 | +3.45% | 57,800 | 115億5951万 | +15.23% | 32.47 | 7.45 |
| 05/14 | 1,716 | 1,736 | 1,679 | 1,711 | -0.06% | 80,300 | 111億7419万 | +12.42% | 31.38 | 7.2 |
| 05/13 | 1,713 | 1,739 | 1,712 | 1,712 | -0.23% | 36,800 | 111億8072万 | +13.83% | 31.4 | 7.2 |
| 05/12 | 1,699 | 1,768 | 1,682 | 1,716 | +1% | 114,900 | 112億685万 | +15.63% | 31.48 | 7.22 |
| 05/11 | 1,650 | 1,705 | 1,612 | 1,699 | +4.43% | 86,100 | 110億9582万 | +16.13% | 31.16 | 7.15 |
| 05/08 | 1,554 | 1,629 | 1,554 | 1,627 | +2.07% | 72,900 | 106億2561万 | +13.14% | 29.84 | 6.85 |
| 05/07 | 1,573 | 1,613 | 1,440 | 1,594 | +0.44% | 149,400 | 104億1009万 | +12.49% | 29.24 | 6.71 |
| 05/01 | 1,636 | 1,729 | 1,554 | 1,587 | -4.57% | 208,200 | 103億6437万 | +13.44% | 29.11 | 6.68 |
| 04/30 | 1,480 | 1,715 | 1,449 | 1,663 | +11.91% | 528,500 | 108億6072万 | +20.51% | 30.5 | 7 |
| 04/28 | 1,535 | 1,549 | 1,475 | 1,486 | +0.61% | 159,000 | 97億476万 | +9.35% | 27.26 | 6.25 |
| 04/27 | 1,550 | 1,586 | 1,405 | 1,477 | -4.4% | 246,300 | 96億4599万 | +9.41% | 27.09 | 6.21 |
| 04/24 | 1,641 | 1,690 | 1,545 | 1,545 | -6.48% | 296,200 | 100億9008万 | +15.64% | 28.34 | 6.5 |
| 04/23 | 1,607 | 1,773 | 1,607 | 1,652 | +1.54% | 456,700 | 107億8888万 | +25.34% | 30.3 | 6.95 |
| 04/22 | 1,605 | 1,676 | 1,470 | 1,627 | -1.09% | 338,500 | 106億2561万 | +25.73% | 29.84 | 6.85 |
| 04/21 | 1,585 | 1,674 | 1,560 | 1,645 | +3.26% | 340,000 | 107億4316万 | +29.53% | 30.17 | 6.92 |
| 04/20 | 1,576 | 1,613 | 1,545 | 1,593 | +3.71% | 304,700 | 104億356万 | +27.95% | 29.22 | 6.7 |
| 04/17 | 1,490 | 1,568 | 1,467 | 1,536 | +3.16% | 398,500 | 100億3130万 | +25.7% | 28.17 | 6.46 |
| 04/16 | 1,430 | 1,543 | 1,424 | 1,489 | +9.49% | 289,500 | 97億2436万 | +23.88% | 27.31 | 6.27 |
| 04/15 | 1,361 | 1,409 | 1,325 | 1,360 | +1.42% | 89,200 | 88億8188万 | +14.77% | 24.95 | 5.72 |
| 04/14 | 1,400 | 1,449 | 1,338 | 1,341 | -2.12% | 66,100 | 87億5780万 | +14.22% | 24.6 | 5.64 |
| 04/13 | 1,330 | 1,377 | 1,324 | 1,370 | +5.14% | 123,500 | 89億4719万 | +18.1% | 25.13 | 5.76 |
| 04/10 | 1,322 | 1,322 | 1,279 | 1,303 | -0.46% | 42,500 | 85億963万 | +13.6% | 23.9 | 5.48 |
| 04/09 | 1,333 | 1,333 | 1,300 | 1,309 | -0.98% | 34,200 | 85億4881万 | +15.23% | 24.01 | 5.51 |
| 04/08 | 1,359 | 1,359 | 1,295 | 1,322 | +3.93% | 95,300 | 86億3371万 | +17.83% | 24.25 | 5.56 |
| 04/07 | 1,362 | 1,378 | 1,271 | 1,272 | -9.72% | 190,900 | 83億717万 | +14.59% | 23.33 | 5.35 |
| 04/06 | 1,305 | 1,478 | 1,305 | 1,409 | +10.51% | 278,900 | 92億189万 | +27.86% | 25.84 | 5.93 |
| 04/03 | 1,237 | 1,278 | 1,228 | 1,275 | +5.63% | 106,700 | 83億2677万 | +16.87% | 23.39 | 5.36 |
| 04/02 | 1,200 | 1,229 | 1,175 | 1,207 | +2.2% | 94,000 | 78億8267万 | +11.35% | 22.14 | 5.08 |
| 04/01 | 1,129 | 1,185 | 1,116 | 1,181 | +8.35% | 74,100 | 77億1287万 | +9.45% | 21.66 | 4.97 |
| 03/31 | 1,084 | 1,122 | 1,072 | 1,090 | -0.37% | 33,900 | 71億1857万 | +1.49% | 19.99 | 4.48 |
| 03/30 | 1,110 | 1,129 | 1,076 | 1,094 | -3.95% | 59,800 | 71億4469万 | +1.77% | 20.07 | 4.5 |
| 03/27 | 1,119 | 1,159 | 1,105 | 1,139 | +1.97% | 93,600 | 74億3858万 | +5.86% | 20.89 | 4.68 |
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 | 1,324
2026/8/21 | 21,600 | 86億5207万 |
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。
