コージンバイオ（177A）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 693
始値: 693
高値: 693
安値: 669
終値 -2.6%: 675
出来高 +362.5%: 3,700

乖離率

株価（5日） 移動平均値: -2.74%
694
株価（25日） 移動平均値: -12.45%
771
出来高（5日） 移動平均値: +25.85%
2,940

2026/06/15～2026/11/11

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
11/11	693	693	669	675	-2.6%	3,700	-	-12.45%	-	-
11/10	690	696	690	693	-1.7%	800	-	-10.7%	-	-
11/09	707	707	684	705	+3.07%	2,000	-	-9.85%	-	-
11/06	711	713	684	684	-4.2%	6,500	-	-13.09%	-	-
11/05	719	726	714	714	0%	1,700	-	-9.96%	-	-
11/04	748	748	713	714	-4.67%	7,700	-	-10.41%	-	-
11/02	744	749	744	749	-0.66%	1,300	-	-6.61%	-	-
10/30	755	756	745	754	-0.53%	6,000	-	-6.34%	-	-
10/29	766	767	750	758	-1.04%	7,600	-	-6.19%	-	-
10/28	766	768	766	766	-1.92%	2,100	-	-5.55%	-	-
10/27	781	781	781	781	-0.89%	100	-	-4.05%	-	-
10/26	782	789	765	788	+2.74%	4,100	-	-3.31%	-	-
10/23	767	775	766	767	-0.9%	4,200	-	-6.12%	-	-
10/22	778	781	774	774	-0.39%	3,100	-	-5.61%	-	-
10/21	786	791	774	777	-1.4%	7,100	-	-5.59%	-	-
10/20	803	804	788	788	-3.67%	9,200	-	-4.48%	-	-
10/19	818	818	790	818	-3.54%	9,200	-	-0.97%	-	-
10/16	801	848	801	848	+5.21%	7,700	-	+2.54%	-	-
10/15	810	810	800	806	-1.23%	4,700	-	-2.54%	-	-
10/14	813	816	813	816	+0.49%	900	-	-1.45%	-	-
10/13	815	815	812	812	-0.37%	700	-	-2.17%	-	-
10/09	816	820	815	815	-0.85%	900	-	-1.93%	-	-
10/08	822	822	822	822	+0.86%	900	-	-1.32%	-	-
10/07	829	830	815	815	-1.45%	3,200	-	-2.16%	-	-
10/06	822	827	822	827	+0.73%	1,100	-	-0.96%	-	-
10/05	822	825	820	821	-0.24%	4,400	-	-1.68%	-	-
10/02	825	825	823	823	-2.02%	4,000	-	-1.56%	-	-
10/01	827	840	827	840	+1.57%	900	-	+0.36%	-	-
09/30	826	830	826	827	+0.24%	1,300	-	-1.31%	-	-
09/29	830	830	825	825	-0.12%	3,000	-	-1.55%	-	-
09/28	829	829	826	826	-0.36%	600	-	-1.67%	-	-
09/25	838	838	829	829	-0.6%	2,300	-	-1.43%	-	-
09/24	849	849	834	834	0%	3,000	-	-0.95%	-	-
09/18	828	835	828	834	+1.09%	3,900	-	-1.07%	-	-
09/17	827	830	824	825	-0.12%	4,100	-	-2.25%	-	-
09/16	834	834	826	826	-1.2%	1,300	-	-2.48%	-	-
09/15	838	838	830	836	-0.59%	1,100	-	-1.65%	-	-
09/14	835	844	830	841	+1.08%	2,000	-	-1.29%	-	-
09/11	828	832	826	832	+0.48%	2,200	-	-2.58%	-	-
09/10	831	835	828	828	-0.96%	4,400	-	-3.27%	-	-
09/09	835	845	832	836	+0.12%	1,500	-	-2.56%	-	-
09/08	840	841	835	835	-0.6%	2,500	-	-3.02%	-	-
09/07	855	855	836	840	-0.71%	4,100	-	-2.55%	-	-
09/04	850	852	846	846	0%	1,200	-	-2.08%	-	-
09/03	846	854	846	846	0%	2,100	-	-2.31%	-	-
09/02	846	846	846	846	-0.82%	300	-	-2.53%	-	-
09/01	847	854	846	853	+0.83%	1,300	-	-1.95%	-	-
08/31	849	852	843	846	+0.12%	3,200	-	-2.87%	-	-
08/28	851	854	844	845	0%	2,000	-	-3.21%	-	-
08/27	840	852	840	845	-0.24%	2,800	-	-3.54%	-	-
08/26	849	854	843	847	-0.24%	2,000	-	-3.53%	-	-
08/25	853	855	840	849	+0.47%	2,600	-	-3.3%	-	-
08/24	846	861	843	845	-0.12%	1,800	-	-3.87%	-	-
08/21	841	849	840	846	-1.17%	4,000	-	-3.97%	-	-
08/20	862	877	855	856	+0.71%	1,500	-	-3.06%	-	-
08/19	837	851	836	850	-0.7%	6,400	-	-3.74%	-	-
08/18	863	863	856	856	-0.47%	1,900	-	-3.06%	-	-
08/17	875	880	857	860	-1.71%	6,000	-	-2.6%	-	-
08/14	888	900	871	875	-1.46%	2,400	-	-0.91%	-	-
08/13	882	900	870	888	-1%	2,400	-	+0.57%	-	-
08/12	875	899	875	897	+0.22%	900	-	+1.7%	-	-
08/10	880	895	880	895	+1.7%	400	-	+1.59%	-	-
08/07	885	900	880	880	-0.56%	500	-	0%	-	-
08/06	885	885	885	885	0%	200	-	+0.57%	-	-
08/05	891	905	885	885	-2.32%	700	-	+0.57%	-	-
08/04	880	906	880	906	+3.54%	1,100	-	+2.72%	-	-
08/03	901	901	875	875	-1.24%	200	-	-1.02%	-	-
07/30	878	886	875	886	+0.45%	500	-	-0.23%	-	-
07/29	890	890	875	882	-0.9%	1,000	-	-1.01%	-	-
07/28	890	890	869	890	-1.55%	700	-	-0.45%	-	-
07/27	905	908	900	904	+1.57%	2,600	-	+0.67%	-	-
07/24	900	900	883	890	-1.11%	1,400	-	-1.22%	-	-
07/23	900	900	900	900	-0.11%	100	-	-0.66%	-	-
07/22	883	908	883	901	+0.33%	2,400	-	-0.99%	-	-
07/21	875	920	867	898	+4.42%	6,800	-	-1.75%	-	-
07/17	870	875	854	860	-1.15%	2,400	-	-6.42%	-	-
07/16	898	898	870	870	-3.12%	2,400	-	-5.84%	-	-
07/15	875	900	853	898	+2.16%	7,200	-	-3.65%	-	-
07/14	876	879	866	879	+2.09%	800	-	-6.39%	-	-
07/13	860	861	860	861	+0.35%	3,200	-	-9.18%	-	-
07/10	865	865	858	858	+0.23%	1,100	-	-10.53%	-	-
07/09	857	873	848	856	0%	1,900	-	-11.57%	-	-
07/08	841	856	841	856	-1.15%	8,100	-	-12.21%	-	-
07/07	865	881	865	866	+0.12%	2,100	-	-11.72%	-	-
07/06	879	900	865	865	-0.35%	6,000	-	-12.36%	-	-
07/03	872	884	868	868	-0.8%	4,900	-	-12.68%	-	-
07/02	883	899	871	875	-0.91%	2,900	-	-12.41%	-	-
07/01	876	897	875	883	-0.9%	5,800	-	-12.31%	-	-
06/30	857	894	857	891	-3.36%	28,100	-	-12.39%	-	-
06/29	955	975	922	922	-3.66%	18,300	-	-10.31%	-	-
06/26	963	974	955	957	-2.15%	1,900	-	-7.71%	-	-
06/25	993	993	962	978	+1.56%	2,600	-	-6.68%	-	-
06/24	977	977	963	963	+0.1%	500	-	-9.24%	-	-
06/23	977	1,001	962	962	-1.54%	3,100	-	-11.09%	-	-
06/22	986	992	977	977	-0.81%	2,600	-	-10.53%	-	-
06/19	1,019	1,019	985	985	-2.96%	7,900	-	-10.54%	-	-
06/18	998	1,015	997	1,015	+1.7%	3,700	-	-8.81%	-	-
06/17	998	1,015	991	998	-0.4%	3,300	-	-12.38%	-	-
06/16	1,019	1,038	1,002	1,002	-1.67%	2,700	-	-13.84%	-	-
06/15	984	1,019	984	1,019	+3.56%	3,700	-	-13.57%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2025年 3月期	3,065 7/18	1,281 8/5	5,384,000 4/25	156億6705万	65億4795万	+45.24% 7/17	-35.16% 8/5
2026年 3月期	2,020 8/27	1,151 3/30	324,400 8/27	103億2543万	58億8345万	+14.8% 5/7	-12.86% 2/4
最新	675 2026/11/11		3,700	34億5033万		-12.45% 771

年間値上がり率

2025/12/30 vs 2024/12/30: -11%（0.89倍）
2026/11/11 vs 2025/12/30: -55%（0.45倍）

コージンバイオ（177A）の株価チャート

株価

11/11

乖離率

2026/06/15～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート