コスモス薬品（3349）の株価チャート
株価
7/16
- 前日 (7/15)
- 6,240
- 始値
- 6,300
- 高値
- 6,430
- 安値
- 6,211
- 終値 +1.07%
- 6,307
- 出来高 -49.73%
- 378,600
乖離率
- 株価（5日）
移動平均値 - -0.93%
6,366 - 株価（25日）
移動平均値 - +1.06%
6,241 - 出来高（5日）
移動平均値 - -41.53%
647,460
2026/02/19～2026/07/16
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 | ||||||||||
| 07/16 | 6,300 | 6,430 | 6,211 | 6,307 | +1.07% | 378,600 | 5045億7009万 | +1.06% | 16.28 | 1.76 |
| 07/15 | 6,576 | 6,590 | 6,237 | 6,240 | -4.78% | 753,200 | 4992億998万 | +0.1% | 16.11 | 1.74 |
| 07/14 | 6,569 | 6,650 | 6,334 | 6,553 | +2.89% | 951,100 | 5242億5048万 | +5.17% | 16.92 | 1.83 |
| 07/13 | 6,330 | 6,474 | 6,286 | 6,369 | +0.11% | 646,100 | 5095億3019万 | +2.58% | 16.44 | 1.78 |
| 07/10 | 6,441 | 6,442 | 6,314 | 6,362 | -2.35% | 508,300 | 5089億7017万 | +2.66% | 16.42 | 1.78 |
| 07/09 | 6,601 | 6,603 | 6,490 | 6,515 | -1.56% | 252,600 | 5212億1042万 | +5.52% | 16.82 | 1.82 |
| 07/08 | 6,773 | 6,773 | 6,555 | 6,618 | -1.91% | 337,400 | 5294億5058万 | +7.71% | 17.09 | 1.85 |
| 07/07 | 6,650 | 6,769 | 6,595 | 6,747 | +1.46% | 467,300 | 5397億7079万 | +10.41% | 17.42 | 1.88 |
| 07/06 | 6,465 | 6,655 | 6,459 | 6,650 | +3.57% | 349,200 | 5320億1064万 | +9.56% | 17.17 | 1.86 |
| 07/03 | 6,500 | 6,634 | 6,421 | 6,421 | +0.86% | 488,500 | 5136億9027万 | +6.36% | 16.58 | 1.79 |
| 07/02 | 6,197 | 6,389 | 6,151 | 6,366 | +4.74% | 498,200 | 5092億9018万 | +5.75% | 16.43 | 1.78 |
| 07/01 | 6,044 | 6,116 | 6,020 | 6,078 | -1.75% | 438,200 | 4862億4972万 | +1.27% | 15.69 | 1.7 |
| 06/30 | 6,310 | 6,331 | 6,130 | 6,186 | -1.4% | 406,300 | 4948億8989万 | +3.17% | 15.97 | 1.73 |
| 06/29 | 6,165 | 6,297 | 6,146 | 6,274 | +1.77% | 376,700 | 5019億3003万 | +4.88% | 16.2 | 1.75 |
| 06/26 | 6,076 | 6,165 | 6,026 | 6,165 | +2.75% | 385,300 | 4932億986万 | +3.34% | 15.92 | 1.72 |
| 06/25 | 6,038 | 6,068 | 5,960 | 6,000 | 0% | 221,700 | 4800億960万 | +0.65% | 15.49 | 1.68 |
| 06/24 | 6,004 | 6,087 | 5,956 | 6,000 | +0.62% | 297,600 | 4800億960万 | +0.52% | 15.49 | 1.68 |
| 06/23 | 5,900 | 5,978 | 5,852 | 5,963 | +0.49% | 302,300 | 4770億4954万 | -0.22% | 15.39 | 1.67 |
| 06/22 | 6,030 | 6,042 | 5,914 | 5,934 | -1.02% | 291,800 | 4747億2949万 | -0.92% | 15.32 | 1.66 |
| 06/19 | 5,952 | 6,006 | 5,910 | 5,995 | -0.28% | 286,500 | 4796億959万 | -0.07% | 15.48 | 1.67 |
| 06/18 | 5,994 | 6,021 | 5,941 | 6,012 | -0.71% | 333,600 | 4809億6961万 | +0.03% | 15.52 | 1.68 |
| 06/17 | 6,030 | 6,129 | 6,000 | 6,055 | +0.92% | 225,700 | 4844億968万 | +0.68% | 15.63 | 1.69 |
| 06/16 | 6,050 | 6,099 | 5,960 | 6,000 | -2.44% | 316,600 | 4800億960万 | -0.35% | 15.49 | 1.68 |
| 06/15 | 6,052 | 6,187 | 6,027 | 6,150 | +1.22% | 270,600 | 4920億984万 | +2.01% | 15.88 | 1.72 |
| 06/12 | 6,068 | 6,078 | 5,993 | 6,076 | -0.78% | 305,500 | 4860億8972万 | +0.66% | 15.69 | 1.7 |
| 06/11 | 6,250 | 6,361 | 6,119 | 6,124 | -0.42% | 415,800 | 4899億2979万 | +1.32% | 15.81 | 1.71 |
| 06/10 | 6,080 | 6,167 | 6,040 | 6,150 | +2.3% | 233,300 | 4920億984万 | +1.55% | 15.88 | 1.72 |
| 06/09 | 6,070 | 6,160 | 6,000 | 6,012 | -0.89% | 293,100 | 4809億6961万 | -0.73% | 15.52 | 1.68 |
| 06/08 | 5,902 | 6,105 | 5,902 | 6,066 | +4.55% | 552,600 | 4852億8970万 | +0.13% | 15.66 | 1.69 |
| 06/05 | 5,732 | 5,880 | 5,722 | 5,802 | +0.71% | 292,100 | 4641億6928万 | -4.34% | 14.98 | 1.62 |
| 06/04 | 5,851 | 5,880 | 5,741 | 5,761 | -0.47% | 314,000 | 4608億8921万 | -5.26% | 14.87 | 1.61 |
| 06/03 | 5,689 | 5,788 | 5,666 | 5,788 | +1.37% | 374,300 | 4630億4926万 | -5.02% | 14.94 | 1.62 |
| 06/02 | 5,751 | 5,802 | 5,615 | 5,710 | -2.04% | 722,800 | 4568億913万 | -6.56% | 14.74 | 1.6 |
| 06/01 | 6,006 | 6,006 | 5,653 | 5,829 | -3.04% | 744,800 | 4663億2932万 | -5% | 15.05 | 1.63 |
| 05/29 | 5,906 | 6,089 | 5,886 | 6,012 | +1.55% | 467,400 | 4809億6961万 | -2.36% | 14.87 | 1.68 |
| 05/28 | 5,980 | 6,050 | 5,838 | 5,920 | +0.05% | 372,400 | 4736億947万 | -4.04% | 14.64 | 1.65 |
| 05/27 | 5,795 | 5,922 | 5,766 | 5,917 | +1.49% | 563,400 | 4733億6946万 | -4.33% | 14.63 | 1.65 |
| 05/26 | 5,900 | 5,949 | 5,826 | 5,830 | -0.87% | 379,300 | 4664億932万 | -5.98% | 14.42 | 1.63 |
| 05/25 | 6,011 | 6,032 | 5,835 | 5,881 | -2.76% | 478,200 | 4704億8940万 | -5.47% | 14.55 | 1.64 |
| 05/22 | 6,106 | 6,106 | 5,986 | 6,048 | -2.12% | 324,200 | 4838億4967万 | -3.15% | 14.96 | 1.69 |
| 05/21 | 6,197 | 6,249 | 6,159 | 6,179 | -0.03% | 341,900 | 4943億2988万 | -1.25% | 15.28 | 1.73 |
| 05/20 | 6,259 | 6,259 | 6,083 | 6,181 | -1.87% | 352,100 | 4944億8988万 | -1.37% | 15.29 | 1.73 |
| 05/19 | 6,269 | 6,373 | 6,244 | 6,299 | +2.11% | 346,700 | 5039億3007万 | +0.25% | 15.58 | 1.76 |
| 05/18 | 6,330 | 6,330 | 6,156 | 6,169 | -1.6% | 302,900 | 4935億2987万 | -2.14% | 15.26 | 1.72 |
| 05/15 | 6,101 | 6,269 | 6,086 | 6,269 | +2.2% | 349,800 | 5015億3003万 | -0.93% | 15.5 | 1.75 |
| 05/14 | 6,224 | 6,231 | 6,105 | 6,134 | -1.19% | 271,100 | 4907億2981万 | -3.34% | 15.17 | 1.71 |
| 05/13 | 6,239 | 6,304 | 6,204 | 6,208 | -0.14% | 238,100 | 4966億4993万 | -2.5% | 15.35 | 1.73 |
| 05/12 | 6,230 | 6,282 | 6,152 | 6,217 | -1.57% | 381,800 | 4973億6994万 | -2.71% | 15.38 | 1.74 |
| 05/11 | 6,272 | 6,418 | 6,262 | 6,316 | +0.7% | 446,900 | 5052億9010万 | -1.48% | 15.62 | 1.76 |
| 05/08 | 6,422 | 6,438 | 6,237 | 6,272 | -2.29% | 542,000 | 5017億7003万 | -2.47% | 15.51 | 1.75 |
| 05/07 | 6,031 | 6,462 | 6,025 | 6,419 | +4.07% | 1,016,500 | 5135億3027万 | -0.45% | 15.88 | 1.79 |
| 05/01 | 6,080 | 6,209 | 6,031 | 6,168 | +2.07% | 412,300 | 4934億4986万 | -4.49% | 15.25 | 1.72 |
| 04/30 | 6,218 | 6,243 | 6,020 | 6,043 | -3.2% | 437,900 | 4834億4966万 | -6.66% | 14.95 | 1.69 |
| 04/28 | 6,162 | 6,246 | 6,133 | 6,243 | +0.53% | 339,700 | 4994億4998万 | -3.88% | 15.44 | 1.74 |
| 04/27 | 6,066 | 6,269 | 6,058 | 6,210 | +1.97% | 447,400 | 4968億993万 | -4.56% | 15.36 | 1.73 |
| 04/24 | 6,149 | 6,175 | 6,087 | 6,090 | -1.79% | 347,600 | 4872億974万 | -6.6% | 15.06 | 1.7 |
| 04/23 | 6,300 | 6,341 | 6,195 | 6,201 | -2.35% | 502,700 | 4960億8992万 | -5.21% | 15.34 | 1.73 |
| 04/22 | 6,339 | 6,426 | 6,315 | 6,350 | +0.13% | 304,400 | 5080億1016万 | -3.32% | 15.71 | 1.77 |
| 04/21 | 6,381 | 6,390 | 6,334 | 6,342 | +0.19% | 251,100 | 5073億7014万 | -3.72% | 15.69 | 1.77 |
| 04/20 | 6,346 | 6,470 | 6,329 | 6,330 | +0.44% | 416,700 | 5064億1012万 | -4.22% | 15.66 | 1.77 |
| 04/17 | 6,344 | 6,376 | 6,288 | 6,302 | -0.28% | 507,700 | 5041億7008万 | -4.95% | 15.59 | 1.76 |
| 04/16 | 6,345 | 6,428 | 6,292 | 6,320 | -0.41% | 513,700 | 5056億1011万 | -4.91% | 15.63 | 1.77 |
| 04/15 | 6,450 | 6,454 | 6,283 | 6,346 | -1.86% | 779,900 | 5076億9015万 | -4.73% | 15.7 | 1.77 |
| 04/14 | 6,643 | 6,710 | 6,307 | 6,466 | +1.86% | 1,404,800 | 5172億9034万 | -3.15% | 15.99 | 1.81 |
| 04/13 | 6,410 | 6,420 | 6,292 | 6,348 | -1.12% | 613,300 | 5078億5015万 | -5.13% | 15.7 | 1.77 |
| 04/10 | 6,622 | 6,661 | 6,420 | 6,420 | -2.55% | 504,000 | 5136億1027万 | -4.15% | 15.88 | 1.79 |
| 04/09 | 6,830 | 6,914 | 6,588 | 6,588 | -3.51% | 510,800 | 5270億5054万 | -1.69% | 16.29 | 1.84 |
| 04/08 | 6,809 | 6,932 | 6,796 | 6,828 | +0.72% | 410,500 | 5462億5092万 | +1.88% | 16.89 | 1.91 |
| 04/07 | 6,721 | 6,808 | 6,695 | 6,779 | +0.86% | 317,400 | 5423億3084万 | +1.25% | 16.77 | 1.89 |
| 04/06 | 6,725 | 6,783 | 6,718 | 6,721 | +0.96% | 397,600 | 5376億9075万 | +0.33% | 16.62 | 1.88 |
| 04/03 | 6,700 | 6,755 | 6,657 | 6,657 | -1.76% | 367,900 | 5325億7065万 | -0.75% | 16.46 | 1.86 |
| 04/02 | 6,657 | 6,799 | 6,624 | 6,776 | +0.7% | 538,500 | 5420億9084万 | +0.89% | 16.76 | 1.89 |
| 04/01 | 6,825 | 6,837 | 6,725 | 6,729 | -1.59% | 602,300 | 5383億3076万 | +0.09% | 16.64 | 1.88 |
| 03/31 | 6,783 | 6,922 | 6,766 | 6,838 | +2.21% | 527,800 | 5470億5094万 | +1.56% | 16.91 | 1.91 |
| 03/30 | 6,596 | 6,745 | 6,525 | 6,690 | +0.34% | 469,500 | 5352億1070万 | -0.8% | 16.55 | 1.87 |
| 03/27 | 6,624 | 6,709 | 6,615 | 6,667 | +1.51% | 298,200 | 5333億7066万 | -1.45% | 16.49 | 1.86 |
| 03/26 | 6,564 | 6,604 | 6,531 | 6,568 | +0.08% | 216,300 | 5254億5050万 | -3.3% | 16.24 | 1.83 |
| 03/25 | 6,586 | 6,662 | 6,537 | 6,563 | +0.17% | 356,500 | 5250億5050万 | -3.8% | 16.23 | 1.83 |
| 03/24 | 6,507 | 6,612 | 6,505 | 6,552 | +0.29% | 378,600 | 5241億7048万 | -4.36% | 16.2 | 1.83 |
| 03/23 | 6,678 | 6,698 | 6,524 | 6,533 | -1.48% | 339,000 | 5226億5045万 | -5.18% | 16.16 | 1.83 |
| 03/19 | 6,774 | 6,822 | 6,631 | 6,631 | -3.32% | 356,900 | 5304億9060万 | -4.3% | 16.4 | 1.85 |
| 03/18 | 6,798 | 6,859 | 6,731 | 6,859 | +0.56% | 321,400 | 5487億3097万 | -1.37% | 16.96 | 1.92 |
| 03/17 | 6,808 | 6,886 | 6,802 | 6,821 | -0.89% | 345,700 | 5456億9091万 | -2.14% | 16.87 | 1.91 |
| 03/16 | 6,975 | 7,025 | 6,864 | 6,882 | +0.1% | 384,900 | 5505億7101万 | -1.47% | 17.02 | 1.92 |
| 03/13 | 6,744 | 6,899 | 6,732 | 6,875 | +2.63% | 574,800 | 5500億1100万 | -1.72% | 17 | 1.92 |
| 03/12 | 6,651 | 6,701 | 6,602 | 6,699 | +0.18% | 355,700 | 5359億3071万 | -4.37% | 16.57 | 1.87 |
| 03/11 | 6,830 | 6,830 | 6,687 | 6,687 | -0.64% | 446,000 | 5349億7069万 | -4.78% | 16.54 | 1.87 |
| 03/10 | 6,767 | 6,836 | 6,654 | 6,730 | -1.69% | 594,500 | 5384億1076万 | -4.4% | 16.64 | 1.88 |
| 03/09 | 6,422 | 6,860 | 6,355 | 6,846 | +5.15% | 853,800 | 5476億9095万 | -2.87% | 16.93 | 1.91 |
| 03/06 | 6,497 | 6,543 | 6,407 | 6,511 | +0.28% | 333,000 | 5208億9041万 | -7.62% | 16.1 | 1.82 |
| 03/05 | 6,644 | 6,695 | 6,493 | 6,493 | -1.81% | 492,700 | 5194億5038万 | -8.1% | 16.06 | 1.81 |
| 03/04 | 6,590 | 6,664 | 6,510 | 6,613 | -0.8% | 435,500 | 5290億5058万 | -6.58% | 16.36 | 1.85 |
| 03/03 | 6,671 | 6,682 | 6,530 | 6,666 | -2.81% | 713,900 | 5332億9066万 | -6.01% | 16.49 | 1.86 |
| 03/02 | 6,936 | 6,936 | 6,833 | 6,859 | -1.14% | 380,500 | 5487億3097万 | -3.31% | 16.96 | 1.92 |
| 02/27 | 6,922 | 6,994 | 6,904 | 6,938 | +0.89% | 291,300 | 5550億5110万 | -2.2% | 17.16 | 2.01 |
| 02/26 | 6,980 | 6,985 | 6,876 | 6,877 | -0.92% | 453,300 | 5501億7100万 | -3.06% | 17.01 | 1.99 |
| 02/25 | 6,999 | 7,035 | 6,922 | 6,941 | -0.79% | 343,300 | 5552億9110万 | -2.25% | 17.17 | 2.01 |
| 02/24 | 7,080 | 7,090 | 6,940 | 6,996 | -1.56% | 509,000 | 5596億9119万 | -1.41% | 17.3 | 2.02 |
| 02/20 | 7,180 | 7,203 | 7,101 | 7,107 | -1.29% | 311,000 | 5685億7137万 | +0.41% | 17.58 | 2.05 |
| 02/19 | 7,291 | 7,316 | 7,197 | 7,200 | -1.92% | 337,700 | 5760億1152万 | +1.84% | 17.81 | 2.08 |
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 | |
| 2008年 5月期 | 558 2,230 8/9 2,230 8/8 | 239 955 1/22 | 2,381,200 595,300 7/9 | - | - | +18.38% 8/8 | -34.57% 1/22 |
| 2009年 5月期 | 439 1,755 1/22 1,757 1/21 | 225 900 10/10 | 1,494,000 373,500 1/20 | - | - | +27.64% 1/21 | -22.23% 10/10 |
| 2010年 5月期 | 636 2,545 9/14 | 341 1,363 6/5 | 1,192,400 298,100 6/12 | - | - | +19.84% 9/14 | -14.96% 2/10 |
| 2011年 5月期 | 911 3,645 4/14 | 465 1,861 6/10 | 988,400 247,100 7/14 | 729億145万 | 372億2074万 | +14.13% 10/19 | -16.93% 3/15 |
| 2012年 5月期 | 1,186 4,745 5/9 | 775 3,100 6/21 | 1,096,800 274,200 1/31 | 949億189万 | 620億124万 | +13.69% 6/21 | -8.71% 10/28 |
| 2013年 5月期 | 3,475 13,900 4/8 | 1,054 4,215 6/5 | 1,692,000 423,000 4/16 | 2780億556万 | 843億168万 | +17.07% 7/26 | -14.31% 6/7 |
| 2014年 5月期 | 3,423 13,690 9/10 | 2,250 9,000 6/14 | 1,894,800 473,700 1/14 | 2738億547万 | 1800億360万 | +14.94% 9/9 | -10.89% 3/20 |
| 2015年 5月期 | 4,903 19,610 1/27 | 2,605 10,420 6/2 | 1,889,600 472,400 4/9 | 3922億784万 | 2084億416万 | +14.91% 7/24 | -9.82% 4/17 |
| 2016年 5月期 | 5,050 20,200 4/21 | 3,323 13,290 9/7 | 2,026,400 506,600 7/15 | 4040億808万 | 2658億531万 | +12.37% 11/13 | -13.91% 9/7 |
| 2017年 5月期 | 6,045 24,180 5/16 | 4,608 18,430 9/1 | 1,114,000 278,500 8/30 | 4836億967万 | 3686億737万 | +11.7% 10/4 | -8.52% 8/5 |
| 2018年 5月期 | 6,695 26,780 9/15 | 4,630 18,520 2/9 | 3,710,800 927,700 1/12 | 5356億1071万 | 3704億740万 | +11.68% 4/27 | -20.64% 1/12 |
| 2019年 5月期 | 6,590 26,360 7/17 | 4,238 16,950 4/19 | 2,028,400 507,100 4/9 | 5272億1054万 | 3390億678万 | +13.18% 7/13 | -17.22% 12/25 |
| 2020年 5月期 | 7,815 15,630 5/29 | 4,213 16,850 6/3 | 2,807,000 1,403,500 5/29 | 6252億1250万 | 3370億674万 | +20.34% 4/16 | -12.55% 3/16 |
| 2021年 5月期 | 10,050 20,100 7/30 | 7,425 14,850 3/4 | 1,515,400 757,700 5/27 | 8040億1608万 | 5940億1188万 | +12.17% 7/30 | -7.88% 9/7 |
| 2022年 5月期 | 10,350 20,700 9/22 | 5,385 10,770 5/19 | 3,586,000 1,793,000 5/31 | 8280億1656万 | 4308億861万 | +9.76% 8/2 | -17.78% 4/19 |
| 2023年 5月期 | 7,745 15,490 8/16 | 5,695 11,390 6/16 | 2,036,800 1,018,400 11/28 | 6196億1239万 | 4556億911万 | +12.59% 7/12 | -9.6% 1/17 |
| 2024年 5月期 | 8,720 17,440 8/14 | 6,150 12,300 5/31 | 1,850,200 925,100 5/29 | 6976億1395万 | 4920億984万 | +12.22% 7/11 | -12.04% 10/13 |
| 2025年 5月期 | 9,574 5/7 | 5,778 11,555 7/16 | 1,936,400 968,200 7/16 | 7659億3531万 | 4622億924万 | +15.77% 4/21 | -9.1% 7/16 |
| 2026年 5月期 | 10,045 8/8 | 5,766 5/27 | 2,079,400 10/15 | 8036億1607万 | - | +6.61% 7/7 | -15.31% 1/16 |
| 最新 | 6,307 2026/7/16 | 378,600 | 5045億7009万 | +1.06% 6,241 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 214%（3.14倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 70%（1.7倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 116%（2.16倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/07/16 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
225円（2008/10/10） - 2703%（28.03倍）
6,307円（7/16）
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。
