コスモス薬品（3349）の株価チャート
株価
4/17
- 前日 (4/16)
- 6,320
- 始値
- 6,344
- 高値
- 6,376
- 安値
- 6,288
- 終値 -0.28%
- 6,302
- 出来高 -1.17%
- 507,700
乖離率
- 株価（5日）
移動平均値 - -0.85%
6,356 - 株価（25日）
移動平均値 - -4.95%
6,630 - 出来高（5日）
移動平均値 - -33.54%
763,880
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 6,344 | 6,376 | 6,288 | 6,302 | -0.28% | 507,700 | 5041億7008万 | -4.95% | 16.11 | 1.82 |
| 04/16 | 6,345 | 6,428 | 6,292 | 6,320 | -0.41% | 513,700 | 5056億1011万 | -4.91% | 16.16 | 1.83 |
| 04/15 | 6,450 | 6,454 | 6,283 | 6,346 | -1.86% | 779,900 | 5076億9015万 | -4.73% | 16.22 | 1.83 |
| 04/14 | 6,643 | 6,710 | 6,307 | 6,466 | +1.86% | 1,404,800 | 5172億9034万 | -3.15% | 16.53 | 1.87 |
| 04/13 | 6,410 | 6,420 | 6,292 | 6,348 | -1.12% | 613,300 | 5078億5015万 | -5.13% | 16.23 | 1.83 |
| 04/10 | 6,622 | 6,661 | 6,420 | 6,420 | -2.55% | 504,000 | 5136億1027万 | -4.15% | 16.41 | 1.86 |
| 04/09 | 6,830 | 6,914 | 6,588 | 6,588 | -3.51% | 510,800 | 5270億5054万 | -1.69% | 16.84 | 1.9 |
| 04/08 | 6,809 | 6,932 | 6,796 | 6,828 | +0.72% | 410,500 | 5462億5092万 | +1.88% | 17.46 | 1.97 |
| 04/07 | 6,721 | 6,808 | 6,695 | 6,779 | +0.86% | 317,400 | 5423億3084万 | +1.25% | 17.33 | 1.96 |
| 04/06 | 6,725 | 6,783 | 6,718 | 6,721 | +0.96% | 397,600 | 5376億9075万 | +0.33% | 17.18 | 1.94 |
| 04/03 | 6,700 | 6,755 | 6,657 | 6,657 | -1.76% | 367,900 | 5325億7065万 | -0.75% | 17.02 | 1.92 |
| 04/02 | 6,657 | 6,799 | 6,624 | 6,776 | +0.7% | 538,500 | 5420億9084万 | +0.89% | 17.32 | 1.96 |
| 04/01 | 6,825 | 6,837 | 6,725 | 6,729 | -1.59% | 602,300 | 5383億3076万 | +0.09% | 17.2 | 1.94 |
| 03/31 | 6,783 | 6,922 | 6,766 | 6,838 | +2.21% | 527,800 | 5470億5094万 | +1.56% | 17.48 | 1.98 |
| 03/30 | 6,596 | 6,745 | 6,525 | 6,690 | +0.34% | 469,500 | 5352億1070万 | -0.8% | 17.1 | 1.93 |
| 03/27 | 6,624 | 6,709 | 6,615 | 6,667 | +1.51% | 298,200 | 5333億7066万 | -1.45% | 17.05 | 1.93 |
| 03/26 | 6,564 | 6,604 | 6,531 | 6,568 | +0.08% | 216,300 | 5254億5050万 | -3.3% | 16.79 | 1.9 |
| 03/25 | 6,586 | 6,662 | 6,537 | 6,563 | +0.17% | 356,500 | 5250億5050万 | -3.8% | 16.78 | 1.9 |
| 03/24 | 6,507 | 6,612 | 6,505 | 6,552 | +0.29% | 378,600 | 5241億7048万 | -4.36% | 16.75 | 1.89 |
| 03/23 | 6,678 | 6,698 | 6,524 | 6,533 | -1.48% | 339,000 | 5226億5045万 | -5.18% | 16.7 | 1.89 |
| 03/19 | 6,774 | 6,822 | 6,631 | 6,631 | -3.32% | 356,900 | 5304億9060万 | -4.3% | 16.95 | 1.92 |
| 03/18 | 6,798 | 6,859 | 6,731 | 6,859 | +0.56% | 321,400 | 5487億3097万 | -1.37% | 17.54 | 1.98 |
| 03/17 | 6,808 | 6,886 | 6,802 | 6,821 | -0.89% | 345,700 | 5456億9091万 | -2.14% | 17.44 | 1.97 |
| 03/16 | 6,975 | 7,025 | 6,864 | 6,882 | +0.1% | 384,900 | 5505億7101万 | -1.47% | 17.6 | 1.99 |
| 03/13 | 6,744 | 6,899 | 6,732 | 6,875 | +2.63% | 574,800 | 5500億1100万 | -1.72% | 17.58 | 1.99 |
| 03/12 | 6,651 | 6,701 | 6,602 | 6,699 | +0.18% | 355,700 | 5359億3071万 | -4.37% | 17.13 | 1.94 |
| 03/11 | 6,830 | 6,830 | 6,687 | 6,687 | -0.64% | 446,000 | 5349億7069万 | -4.78% | 17.1 | 1.93 |
| 03/10 | 6,767 | 6,836 | 6,654 | 6,730 | -1.69% | 594,500 | 5384億1076万 | -4.4% | 17.21 | 1.94 |
| 03/09 | 6,422 | 6,860 | 6,355 | 6,846 | +5.15% | 853,800 | 5476億9095万 | -2.87% | 17.5 | 1.98 |
| 03/06 | 6,497 | 6,543 | 6,407 | 6,511 | +0.28% | 333,000 | 5208億9041万 | -7.62% | 16.65 | 1.88 |
| 03/05 | 6,644 | 6,695 | 6,493 | 6,493 | -1.81% | 492,700 | 5194億5038万 | -8.1% | 16.6 | 1.88 |
| 03/04 | 6,590 | 6,664 | 6,510 | 6,613 | -0.8% | 435,500 | 5290億5058万 | -6.58% | 16.91 | 1.91 |
| 03/03 | 6,671 | 6,682 | 6,530 | 6,666 | -2.81% | 713,900 | 5332億9066万 | -6.01% | 17.04 | 1.93 |
| 03/02 | 6,936 | 6,936 | 6,833 | 6,859 | -1.14% | 380,500 | 5487億3097万 | -3.31% | 17.54 | 1.98 |
| 02/27 | 6,922 | 6,994 | 6,904 | 6,938 | +0.89% | 291,300 | 5550億5110万 | -2.2% | 17.74 | 2.01 |
| 02/26 | 6,980 | 6,985 | 6,876 | 6,877 | -0.92% | 453,300 | 5501億7100万 | -3.06% | 17.58 | 1.99 |
| 02/25 | 6,999 | 7,035 | 6,922 | 6,941 | -0.79% | 343,300 | 5552億9110万 | -2.25% | 17.75 | 2.01 |
| 02/24 | 7,080 | 7,090 | 6,940 | 6,996 | -1.56% | 509,000 | 5596億9119万 | -1.41% | 17.89 | 2.02 |
| 02/20 | 7,180 | 7,203 | 7,101 | 7,107 | -1.29% | 311,000 | 5685億7137万 | +0.41% | 18.17 | 2.05 |
| 02/19 | 7,291 | 7,316 | 7,197 | 7,200 | -1.92% | 337,700 | 5760億1152万 | +1.84% | 18.41 | 2.08 |
| 02/18 | 7,333 | 7,373 | 7,271 | 7,341 | +0.1% | 258,700 | 5872億9174万 | +3.88% | 18.77 | 2.12 |
| 02/17 | 7,268 | 7,334 | 7,220 | 7,334 | +0.74% | 306,000 | 5867億3173万 | +3.78% | 18.75 | 2.12 |
| 02/16 | 7,480 | 7,538 | 7,249 | 7,280 | -3.42% | 423,400 | 5824億1164万 | +2.84% | 18.61 | 2.1 |
| 02/13 | 7,620 | 7,662 | 7,510 | 7,538 | +0.63% | 486,000 | 6030億5206万 | +6.23% | 19.27 | 2.18 |
| 02/12 | 7,300 | 7,520 | 7,273 | 7,491 | +3.01% | 542,500 | 5992億9198万 | +5.48% | 19.15 | 2.16 |
| 02/10 | 7,262 | 7,328 | 7,212 | 7,272 | +0.15% | 336,600 | 5817億7163万 | +2.21% | 18.59 | 2.1 |
| 02/09 | 7,233 | 7,308 | 7,099 | 7,261 | +0.88% | 512,500 | 5808億9161万 | +1.79% | 18.56 | 2.1 |
| 02/06 | 7,176 | 7,198 | 7,122 | 7,198 | +0.95% | 352,100 | 5758億5151万 | +0.53% | 18.4 | 2.08 |
| 02/05 | 7,231 | 7,231 | 7,036 | 7,130 | +0.27% | 314,200 | 5704億1140万 | -0.88% | 18.23 | 2.06 |
| 02/04 | 7,110 | 7,155 | 7,063 | 7,111 | -0.7% | 305,000 | 5688億9137万 | -1.63% | 18.18 | 2.06 |
| 02/03 | 7,135 | 7,290 | 7,110 | 7,161 | +0.87% | 552,200 | 5728億9145万 | -1.46% | 18.31 | 2.07 |
| 02/02 | 7,030 | 7,172 | 6,992 | 7,099 | +2.22% | 864,200 | 5679億3135万 | -2.77% | 18.15 | 2.05 |
| 01/30 | 6,848 | 6,968 | 6,823 | 6,945 | +1.64% | 500,400 | 5556億1111万 | -5.39% | 17.76 | 2.01 |
| 01/29 | 6,741 | 6,844 | 6,680 | 6,833 | -1.56% | 1,066,700 | 5466億5093万 | -7.44% | 17.47 | 1.97 |
| 01/28 | 6,861 | 6,941 | 6,771 | 6,941 | +1.36% | 549,700 | 5552億9110万 | -6.59% | 17.75 | 2.01 |
| 01/27 | 6,800 | 6,863 | 6,724 | 6,848 | -1.23% | 556,600 | 5478億5095万 | -8.38% | 17.51 | 1.98 |
| 01/26 | 6,760 | 6,933 | 6,693 | 6,933 | +3.05% | 637,600 | 5546億5109万 | -7.76% | 17.73 | 2 |
| 01/23 | 6,824 | 6,852 | 6,715 | 6,728 | -1.61% | 616,600 | 5382億5076万 | -10.95% | 17.2 | 1.94 |
| 01/22 | 6,913 | 6,990 | 6,836 | 6,838 | -1.57% | 693,100 | 5470億5094万 | -10.09% | 17.48 | 1.98 |
| 01/21 | 7,007 | 7,072 | 6,886 | 6,947 | -1.42% | 801,200 | 5557億7111万 | -9.03% | 17.76 | 2.01 |
| 01/20 | 6,887 | 7,085 | 6,766 | 7,047 | +3.3% | 1,131,800 | 5637億7127万 | -8.01% | 18.02 | 2.04 |
| 01/19 | 6,633 | 6,990 | 6,632 | 6,822 | +4.25% | 1,644,200 | 5457億7091万 | -11.3% | 17.44 | 1.97 |
| 01/16 | 6,850 | 6,851 | 6,544 | 6,544 | -5.17% | 1,489,400 | 5235億3047万 | -15.31% | 16.73 | 1.89 |
| 01/15 | 7,015 | 7,078 | 6,901 | 6,901 | -3.14% | 1,176,600 | 5520億9104万 | -11.09% | 17.64 | 1.99 |
| 01/14 | 7,052 | 7,226 | 6,915 | 7,125 | -3.09% | 1,847,100 | 5700億1140万 | -8.44% | 18.22 | 2.06 |
| 01/13 | 7,652 | 7,670 | 7,325 | 7,352 | -3.79% | 1,165,700 | 5881億7176万 | -5.71% | 18.8 | 2.12 |
| 01/09 | 7,700 | 7,778 | 7,601 | 7,642 | -0.55% | 515,900 | 6113億7222万 | -2.06% | 19.54 | 2.21 |
| 01/08 | 7,696 | 7,720 | 7,639 | 7,684 | -0.23% | 268,800 | 6147億3229万 | -1.45% | 19.65 | 2.22 |
| 01/07 | 7,693 | 7,717 | 7,611 | 7,702 | -1.26% | 484,200 | 6161億7232万 | -1.1% | 19.69 | 2.23 |
| 01/06 | 7,739 | 7,828 | 7,721 | 7,800 | +0.87% | 399,500 | 6240億1248万 | +0.28% | 19.94 | 2.25 |
| 01/05 | 7,906 | 7,944 | 7,732 | 7,733 | -2.64% | 707,200 | 6186億5237万 | -0.4% | 19.77 | 2.23 |
| 2025 | ||||||||||
| 12/30 | 8,036 | 8,042 | 7,943 | 7,943 | -0.96% | 264,700 | 6354億5270万 | +2.4% | 20.31 | 2.3 |
| 12/29 | 8,040 | 8,049 | 7,950 | 8,020 | -0.1% | 182,600 | 6416億1283万 | +3.56% | 20.5 | 2.32 |
| 12/26 | 8,051 | 8,079 | 8,005 | 8,028 | -0.27% | 194,700 | 6422億5284万 | +3.9% | 20.53 | 2.32 |
| 12/25 | 8,065 | 8,121 | 8,024 | 8,050 | +0.32% | 173,000 | 6440億1288万 | +4.5% | 20.58 | 2.33 |
| 12/24 | 8,050 | 8,121 | 8,023 | 8,024 | -0.84% | 248,500 | 6419億3283万 | +4.44% | 20.51 | 2.32 |
| 12/23 | 8,062 | 8,121 | 8,005 | 8,092 | +1.56% | 296,100 | 6473億7294万 | +5.54% | 20.69 | 2.34 |
| 12/22 | 8,060 | 8,083 | 7,910 | 7,968 | -1.17% | 387,200 | 6374億5274万 | +4.28% | 20.37 | 2.3 |
| 12/19 | 8,011 | 8,070 | 7,970 | 8,062 | +0.65% | 370,800 | 6449億7289万 | +5.83% | 20.61 | 2.33 |
| 12/18 | 7,950 | 8,050 | 7,926 | 8,010 | +1.3% | 306,800 | 6408億1281万 | +5.51% | 20.48 | 2.31 |
| 12/17 | 7,916 | 7,968 | 7,794 | 7,907 | -0.11% | 370,400 | 6325億7265万 | +4.47% | 20.22 | 2.29 |
| 12/16 | 7,960 | 8,017 | 7,865 | 7,916 | -0.55% | 569,700 | 6332億9266万 | +4.79% | 20.24 | 2.29 |
| 12/15 | 7,870 | 8,040 | 7,852 | 7,960 | +4.15% | 649,600 | 6368億1273万 | +5.56% | 20.35 | 2.3 |
| 12/12 | 7,539 | 7,646 | 7,519 | 7,643 | +1.15% | 279,300 | 6114億5222万 | +1.81% | 19.54 | 2.21 |
| 12/11 | 7,775 | 7,818 | 7,510 | 7,556 | -2.88% | 572,100 | 6044億9208万 | +1.02% | 19.32 | 2.18 |
| 12/10 | 7,755 | 7,872 | 7,752 | 7,780 | +0.67% | 569,800 | 6224億1244万 | +4.35% | 19.89 | 2.25 |
| 12/09 | 7,622 | 7,837 | 7,600 | 7,728 | +4.24% | 912,600 | 6182億5236万 | +4.09% | 19.76 | 2.23 |
| 12/08 | 7,402 | 7,441 | 7,345 | 7,414 | 0% | 303,700 | 5931億3186万 | +0.31% | 18.96 | 2.14 |
| 12/05 | 7,497 | 7,538 | 7,414 | 7,414 | -1.11% | 235,200 | 5931億3186万 | +0.6% | 18.96 | 2.14 |
| 12/04 | 7,480 | 7,605 | 7,424 | 7,497 | -0.13% | 314,600 | 5997億7199万 | +2.01% | 19.17 | 2.17 |
| 12/03 | 7,450 | 7,660 | 7,360 | 7,507 | +0.21% | 437,100 | 6005億7201万 | +2.29% | 19.19 | 2.17 |
| 12/02 | 7,459 | 7,514 | 7,440 | 7,491 | +0.55% | 226,000 | 5992億9198万 | +2.18% | 19.15 | 2.16 |
| 12/01 | 7,445 | 7,540 | 7,411 | 7,450 | -0.25% | 393,300 | 5960億1192万 | +1.64% | 19.05 | 2.15 |
| 11/28 | 7,440 | 7,520 | 7,423 | 7,469 | +0.3% | 296,000 | 5975億3195万 | +1.85% | 19.1 | 2.2 |
| 11/27 | 7,502 | 7,600 | 7,400 | 7,447 | -1.42% | 385,400 | 5957億7191万 | +1.6% | 19.04 | 2.19 |
| 11/26 | 7,600 | 7,710 | 7,506 | 7,554 | -0.62% | 464,800 | 6043億3208万 | +3.1% | 19.31 | 2.22 |
| 11/25 | 7,584 | 7,639 | 7,554 | 7,601 | -0.01% | 352,900 | 6080億9216万 | +3.78% | 19.43 | 2.24 |
| 11/21 | 7,504 | 7,657 | 7,497 | 7,602 | +2.4% | 526,500 | 6081億7216万 | +3.84% | 19.44 | 2.24 |
| 11/20 | 7,535 | 7,643 | 7,424 | 7,424 | -1.67% | 349,900 | 5939億3187万 | +1.43% | 18.98 | 2.19 |
| 11/19 | 7,630 | 7,653 | 7,500 | 7,550 | -1.05% | 400,600 | 6040億1208万 | +3.07% | 19.3 | 2.22 |
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 |
| 最新 | 6,302 2026/4/17 | 507,700 | 5041億7008万 | -4.95% 6,630 | |||
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）
- 2026/04/17 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
225円（2008/10/10） - 2701%（28.01倍）
6,302円（4/17）
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。
