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
2021
09/28	8,310	8,330	8,020	8,110	-4.14%	312,200	2547億5200万	-7.45%	56.33	1.71
09/27	8,540	8,660	8,460	8,460	-2.42%	72,000	2657億4623万	-3.56%	58.76	1.79
09/24	8,500	8,670	8,430	8,670	+2.85%	66,600	2723億4277万	-1.11%	60.22	1.83
09/22	8,550	8,610	8,400	8,430	-3.1%	87,500	2648億387万	-3.83%	58.55	1.78
09/21	8,840	8,840	8,590	8,700	-3.23%	67,300	2732億8513万	-0.73%	60.43	1.84
09/17	9,070	9,070	8,880	8,990	-0.88%	64,400	2823億9464万	+2.73%	62.44	1.9
09/16	9,150	9,150	8,930	9,070	+0.67%	44,700	2849億761万	+3.89%	62.99	1.92
09/15	9,020	9,080	8,880	9,010	-1.1%	31,000	2830億2288万	+3.73%	62.58	1.9
09/14	9,170	9,170	8,920	9,110	+1%	50,600	2861億6409万	+5.38%	63.27	1.93
09/13	9,180	9,180	8,860	9,020	-2.59%	51,700	2833億3700万	+4.81%	62.65	1.91
09/10	9,060	9,260	8,960	9,260	+2.66%	52,800	2908億7590万	+8.19%	64.31	1.96
09/09	9,170	9,180	8,960	9,020	-1.42%	34,800	2833億3700万	+6.02%	62.65	1.91
09/08	9,150	9,210	9,020	9,150	-0.33%	41,600	2874億2057万	+8.05%	63.55	1.93
09/07	8,890	9,190	8,890	9,180	+3.96%	67,200	2883億6294万	+9%	63.76	1.94
09/06	8,680	8,840	8,620	8,830	+2.56%	41,600	2773億6871万	+5.32%	61.33	1.87
09/03	8,620	8,670	8,460	8,610	+0.35%	31,500	2704億5805万	+3.03%	59.8	1.82
09/02	8,580	8,630	8,470	8,580	-0.35%	32,100	2695億1568万	+2.78%	59.59	1.81
09/01	8,730	8,730	8,550	8,610	-0.58%	29,600	2704億5805万	+3.19%	59.8	1.82
08/31	8,670	8,720	8,560	8,660	-0.12%	27,600	2720億2865万	+3.74%	60.15	1.83
08/30	8,730	8,750	8,580	8,670	+1.05%	17,200	2723億4277万	+3.93%	60.22	1.83
08/27	8,680	8,680	8,490	8,580	-0.81%	22,100	2695億1568万	+2.9%	59.59	1.81
08/26	8,640	8,670	8,570	8,650	+0.12%	22,100	2717億1453万	+3.75%	60.08	1.83
08/25	8,610	8,780	8,590	8,640	-0.35%	31,600	2714億41万	+3.75%	60.01	1.83
08/24	8,430	8,700	8,430	8,670	+3.34%	34,500	2723億4277万	+4.17%	60.22	1.83
08/23	8,450	8,470	8,330	8,390	+0.48%	24,800	2635億4739万	+0.9%	58.27	1.77
08/20	8,260	8,390	8,240	8,350	+0.36%	21,600	2622億9090万	+0.35%	57.99	1.76
08/19	8,540	8,610	8,320	8,320	-3.7%	23,000	2613億4854万	-0.04%	57.79	1.76
08/18	8,530	8,730	8,400	8,640	+2.98%	44,700	2714億41万	+3.88%	60.01	1.83
08/17	8,470	8,500	8,370	8,390	+0.24%	24,300	2635億4739万	+1.23%	58.27	1.77
08/16	8,510	8,630	8,300	8,370	-1.06%	36,300	2629億1915万	+1.21%	58.13	1.77
08/13	8,260	8,620	8,090	8,460	+6.15%	99,200	2657億4623万	+2.37%	58.76	1.79
08/12	8,110	8,110	7,910	7,970	-0.38%	32,300	2503億5431万	-3.48%	55.35	1.68
08/11	8,200	8,200	7,950	8,000	-1.72%	48,900	2512億9668万	-3.26%	55.56	1.69
08/10	7,940	8,250	7,940	8,140	+3.96%	78,200	2556億9437万	-1.75%	56.54	1.72
08/06	8,000	8,000	7,830	7,830	-2.13%	38,200	2459億5662万	-5.63%	54.38	1.66
08/05	7,910	8,110	7,900	8,000	0%	63,100	2512億9668万	-3.8%	55.56	1.69
08/04	8,010	8,100	7,900	8,000	-0.12%	81,900	2512億9668万	-4.03%	55.56	1.69
08/03	8,120	8,190	7,980	8,010	-2.67%	46,200	2516億1080万	-4.13%	55.63	1.69
08/02	8,270	8,330	8,190	8,230	+0.98%	48,400	2585億2145万	-1.64%	57.16	1.74
07/30	8,390	8,390	8,150	8,150	-2.74%	41,000	2560億849万	-2.57%	56.61	1.72
07/29	8,500	8,500	8,360	8,380	-1.41%	25,400	2632億3327万	+0.06%	58.2	1.77
07/28	8,600	8,620	8,480	8,500	-2.19%	30,200	2670億272万	+1.46%	59.04	1.8
07/27	8,640	8,740	8,560	8,690	+2%	27,000	2729億7101万	+3.82%	60.36	1.84
07/26	8,700	8,700	8,370	8,520	-0.47%	33,400	2676億3096万	+1.95%	59.17	1.8
07/21	8,600	8,650	8,490	8,560	0%	30,600	2688億8744万	+2.54%	59.45	1.81
07/20	8,470	8,640	8,470	8,560	+1.42%	57,300	2688億8744万	+2.64%	59.45	1.81
07/19	8,360	8,540	8,360	8,440	-0.82%	49,900	2651億1799万	+1.33%	58.62	1.78
07/16	8,360	8,600	8,360	8,510	+0.59%	28,300	2673億1684万	+2.28%	59.11	1.8
07/15	8,490	8,570	8,430	8,460	-1.05%	43,000	2657億4623万	+1.78%	58.76	1.79
07/14	8,390	8,550	8,380	8,550	+1.91%	51,500	2685億7332万	+2.94%	59.38	1.81
07/13	8,180	8,520	8,180	8,390	+2.57%	84,400	2635億4739万	+1.01%	58.27	1.77
07/12	8,050	8,230	8,000	8,180	+3.54%	45,200	2569億5085万	-1.6%	56.81	1.73
07/09	7,790	7,940	7,780	7,900	-0.5%	66,300	2481億5547万	-5.13%	54.87	1.67
07/08	8,090	8,240	7,940	7,940	-3.64%	63,300	2494億1195万	-4.97%	55.15	1.68
07/07	8,120	8,290	8,110	8,240	-0.36%	45,600	2588億3558万	-1.66%	57.23	1.74
07/06	8,310	8,310	8,190	8,270	-0.24%	30,600	2597億7794万	-1.37%	57.44	1.75
07/05	8,280	8,350	8,250	8,290	-1.07%	46,800	2604億618万	-0.99%	57.58	1.75
07/02	8,360	8,510	8,330	8,380	-0.71%	58,100	2632億3327万	+0.25%	58.2	1.77
07/01	8,330	8,450	8,270	8,440	+1.69%	56,300	2651億1799万	+1.1%	58.62	1.78
06/30	8,520	8,560	8,270	8,300	-2.47%	93,200	2607億2030万	-0.35%	57.65	1.75
06/29	8,410	8,560	8,400	8,510	+0.47%	66,300	2673億1684万	+2.31%	59.11	1.8
06/28	8,400	8,560	8,380	8,470	+1.8%	60,400	2660億6035万	+2.17%	58.83	1.79
06/25	8,280	8,380	8,240	8,320	+1.71%	91,600	2613億4854万	+0.81%	57.79	1.76
06/24	8,280	8,320	8,140	8,180	-2.62%	104,100	2569億5085万	-0.44%	56.81	1.73
06/23	8,480	8,500	8,350	8,400	-0.59%	64,900	2638億6151万	+2.71%	58.34	1.78
06/22	8,310	8,540	8,270	8,450	+1.68%	64,800	2654億3211万	+3.88%	58.69	1.79
06/21	8,240	8,370	8,230	8,310	-0.48%	81,800	2610億3442万	+2.8%	57.72	1.76
06/18	8,440	8,460	8,340	8,350	+0.72%	59,800	2622億9090万	+3.87%	57.99	1.76
06/17	8,370	8,410	8,270	8,290	-0.84%	25,400	2604億618万	+3.85%	57.58	1.75
06/16	8,300	8,410	8,260	8,360	+0.72%	71,900	2626億503万	+5.29%	58.06	1.77
06/15	8,230	8,340	8,200	8,300	+0.97%	28,600	2607億2030万	+5.05%	57.65	1.75
06/14	8,360	8,380	8,180	8,220	-0.84%	30,800	2582億733万	+4.51%	57.09	1.74
06/11	8,290	8,360	8,260	8,290	-0.48%	62,100	2604億618万	+5.77%	57.58	1.75
06/10	8,400	8,450	8,290	8,330	-2.34%	38,700	2616億6266万	+6.71%	57.86	1.76
06/09	8,560	8,630	8,520	8,530	-0.47%	41,800	2679億4508万	+9.78%	59.24	1.8
06/08	8,540	8,640	8,510	8,570	+0.35%	27,600	2692億156万	+10.94%	59.52	1.81
06/07	8,560	8,630	8,520	8,540	-0.7%	43,900	2682億5920万	+11.23%	59.31	1.81
06/04	8,560	8,670	8,560	8,600	+0.7%	46,900	2701億4393万	+12.62%	59.73	1.82
06/03	8,360	8,590	8,360	8,540	+1.91%	47,100	2682億5920万	+12.37%	59.31	1.81
06/02	8,110	8,410	8,110	8,380	+5.01%	72,700	2632億3327万	+10.8%	58.2	1.77
06/01	7,900	8,030	7,890	7,980	+0.5%	45,700	2506億6843万	+5.89%	55.42	1.69
05/31	7,980	8,130	7,940	7,940	-1.98%	68,300	2494億1195万	+5.6%	55.15	1.68
05/28	8,100	8,210	8,080	8,100	+1.76%	87,900	2544億3788万	+7.8%	56.26	1.71
05/27	8,030	8,130	7,820	7,960	-0.87%	165,300	2500億4019万	+6.01%	55.29	1.68
05/26	7,870	8,060	7,870	8,030	+2.69%	74,400	2522億3904万	+6.84%	55.77	1.7
05/25	7,480	7,820	7,480	7,820	+3.85%	93,000	2456億4250万	+3.92%	54.31	1.65
05/24	7,400	7,630	7,400	7,530	+1.62%	41,400	2365億3300万	-0.11%	52.3	1.59
05/21	7,250	7,460	7,250	7,410	+2.49%	57,900	2327億6354万	-2.07%	51.47	1.57
05/20	7,360	7,400	7,210	7,230	-0.69%	49,100	2271億937万	-4.82%	50.22	1.53
05/19	7,230	7,280	7,140	7,280	+1.11%	32,700	2286億7997万	-4.56%	50.56	1.54
05/18	7,260	7,280	7,190	7,200	0%	35,100	2261億6701万	-5.99%	50.01	1.52
05/17	6,990	7,250	6,990	7,200	+3.6%	57,400	2261億6701万	-6.57%	50.01	1.52
05/14	7,220	7,220	6,930	6,950	-3.74%	88,000	2183億1399万	-10.3%	48.27	1.47
05/13	7,320	7,410	7,150	7,220	-2.17%	31,200	2267億9525万	-7.54%	50.15	1.53
05/12	7,360	7,450	7,340	7,380	-0.14%	32,800	2318億2118万	-6.08%	51.26	1.56
05/11	7,460	7,470	7,380	7,390	-2.12%	35,800	2321億3530万	-6.44%	51.33	1.56
05/10	7,500	7,550	7,420	7,550	+0.8%	23,100	2371億6124万	-4.96%	52.44	1.6
05/07	7,480	7,580	7,450	7,490	+0.67%	35,600	2352億7651万	-6.28%	52.02	1.58
05/06	7,510	7,670	7,440	7,440	+0.54%	41,600	2337億591万	-7.5%	51.67	1.57
04/30	7,360	7,520	7,360	7,400	0%	51,500	2324億4942万	-8.53%	51.4	1.56

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,315 10/16	845 4/24	348,900 3/16	-	-	329億7116万 3/31
2011年 3月期	1,928 9/30	1,192 3/15	159,000 9/30	384億991万	237億4720万	446億5326万 3/31
2012年 3月期	2,617 3/30	1,578 4/6	136,600 5/10	521億3628万	314億3716万	664億676万 3/30
2013年 3月期	3,475 3/29	2,354 5/15	130,200 5/31	692億2949万	468億9675万	878億8007万 3/29
2014年 3月期	3,840 4/8	2,210 2/4	314,800 5/8	765億107万	562億9419万	759億674万 3/31
2015年 3月期	3,630 3/18	2,510 10/30 10/29 他2件	201,800 10/27	924億6512万	639億3593万	848億3900万 3/31
2016年 3月期	6,220 8/4	3,180 5/11	893,500 8/4	1584億3885万	810億250万	1199億8558万 3/31
2017年 3月期	5,900 5/31	3,375 8/30	405,300 7/29	1502億8766万	859億6963万	1183億8981万 3/31
2018年 3月期	7,620 12/18	4,605 4/4	400,400 8/1	1941億33万	1173億79万	1746億3370万 3/30
2019年 3月期	9,020 5/18	4,375 3/25	318,400 5/11	2297億6181万	1114億4212万	1055億7238万 3/29
2020年 3月期	6,880 1/31 1/20	4,155 5/27	939,800 6/4	1752億5069万	1058億3817万	1680億7674万 3/31
2021年 3月期	8,930 3/22	4,910 5/11	307,100 1/28	2805億991万	1542億3333万	2553億3466万 3/31

ココカラファイングループ（3098）の時価総額の推移

2021/04/30～2021/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート