cotta（3359）の株価チャート
株価
6/18
- 前日 (6/17)
- 510
- 始値
- 514
- 高値
- 514
- 安値
- 508
- 終値 +0.59%
- 513
- 出来高 +22.97%
- 27,300
乖離率
- 株価（5日）
移動平均値 - +0.79%
509 - 株価（25日）
移動平均値 - +2.6%
500 - 出来高（5日）
移動平均値 - -12.28%
31,120
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 514 | 514 | 508 | 513 | +0.59% | 27,300 | 57億5766万 | +2.6% | 8.67 | 1.15 |
| 06/17 | 501 | 513 | 501 | 510 | +1.59% | 22,200 | 57億2399万 | +2% | 8.62 | 1.15 |
| 06/16 | 517 | 517 | 502 | 502 | -1.95% | 28,500 | 56億3420万 | +0.4% | 8.48 | 1.13 |
| 06/15 | 510 | 518 | 510 | 512 | +0.39% | 40,800 | 57億4643万 | +2.4% | 8.65 | 1.15 |
| 06/12 | 509 | 516 | 506 | 510 | +0.2% | 36,800 | 57億2399万 | +2% | 8.62 | 1.15 |
| 06/11 | 518 | 518 | 509 | 509 | -1.93% | 51,300 | 57億1276万 | +1.8% | 8.6 | 1.14 |
| 06/10 | 514 | 520 | 512 | 519 | 0% | 71,400 | 58億2500万 | +3.8% | 8.77 | 1.17 |
| 06/09 | 520 | 526 | 506 | 519 | +5.92% | 292,800 | 58億2500万 | +3.8% | 8.77 | 1.17 |
| 06/08 | 491 | 495 | 487 | 490 | -1.01% | 19,500 | 54億9952万 | -1.8% | 8.28 | 1.1 |
| 06/05 | 489 | 497 | 489 | 495 | +1.23% | 12,100 | 55億5563万 | -1% | 8.36 | 1.11 |
| 06/04 | 495 | 495 | 489 | 489 | -1.21% | 10,600 | 54億8829万 | -2.4% | 8.26 | 1.1 |
| 06/03 | 493 | 495 | 490 | 495 | +0.41% | 6,300 | 55億5563万 | -1.2% | 8.36 | 1.11 |
| 06/02 | 495 | 496 | 484 | 493 | -0.6% | 27,000 | 55億3319万 | -1.79% | 8.33 | 1.11 |
| 06/01 | 507 | 507 | 496 | 496 | -2.17% | 11,100 | 55億6686万 | -1.39% | 8.38 | 1.11 |
| 05/29 | 511 | 514 | 507 | 507 | -0.78% | 8,900 | 56億9032万 | +0.6% | 8.57 | 1.14 |
| 05/28 | 500 | 511 | 500 | 511 | +2.82% | 27,800 | 57億3521万 | +1.19% | 8.63 | 1.15 |
| 05/27 | 505 | 505 | 489 | 497 | 0% | 27,600 | 55億7808万 | -1.97% | 8.4 | 1.12 |
| 05/26 | 484 | 502 | 484 | 497 | +1.84% | 26,500 | 55億7808万 | -2.17% | 8.4 | 1.12 |
| 05/25 | 506 | 506 | 485 | 488 | -2.79% | 44,100 | 54億7707万 | -4.31% | 8.25 | 1.1 |
| 05/22 | 500 | 506 | 491 | 502 | +2.03% | 72,900 | 56億3420万 | -1.95% | 8.48 | 1.13 |
| 05/21 | 494 | 508 | 487 | 492 | +1.23% | 72,700 | 55億2196万 | -4.09% | 8.31 | 1.11 |
| 05/20 | 486 | 486 | 479 | 486 | +0.21% | 30,000 | 54億5462万 | -5.45% | 8.21 | 1.09 |
| 05/19 | 482 | 500 | 480 | 485 | +0.62% | 48,600 | 54億4340万 | -6.01% | 8.19 | 1.09 |
| 05/18 | 477 | 482 | 465 | 482 | -5.12% | 117,100 | 54億973万 | -6.95% | 8.14 | 1.08 |
| 05/15 | 502 | 508 | 499 | 508 | +0.99% | 37,400 | 57億154万 | -2.5% | 8.58 | 1.14 |
| 05/14 | 511 | 513 | 503 | 503 | -1.76% | 24,500 | 56億4542万 | -3.64% | 8.5 | 1.13 |
| 05/13 | 513 | 519 | 512 | 512 | -0.19% | 8,400 | 57億4643万 | -1.92% | 8.65 | 1.15 |
| 05/12 | 512 | 515 | 508 | 513 | +1.18% | 17,300 | 57億5766万 | -1.91% | 8.67 | 1.15 |
| 05/11 | 507 | 515 | 506 | 507 | -0.39% | 27,400 | 56億9032万 | -3.06% | 8.57 | 1.14 |
| 05/08 | 510 | 512 | 506 | 509 | -0.2% | 10,300 | 57億1276万 | -2.68% | 8.6 | 1.14 |
| 05/07 | 518 | 518 | 505 | 510 | +0.39% | 22,000 | 57億2399万 | -2.49% | 8.62 | 1.15 |
| 05/01 | 510 | 515 | 505 | 508 | -0.39% | 11,100 | 57億154万 | -3.05% | 8.58 | 1.14 |
| 04/30 | 514 | 514 | 501 | 510 | 0% | 17,300 | 57億2399万 | -2.86% | 8.62 | 1.15 |
| 04/28 | 510 | 513 | 508 | 510 | +0.39% | 7,900 | 57億2399万 | -2.86% | 8.62 | 1.15 |
| 04/27 | 502 | 508 | 501 | 508 | +0.59% | 21,800 | 57億154万 | -3.42% | 8.58 | 1.14 |
| 04/24 | 508 | 514 | 504 | 505 | -0.59% | 9,700 | 56億6787万 | -3.81% | 8.53 | 1.13 |
| 04/23 | 516 | 516 | 504 | 508 | -1.93% | 34,000 | 57億154万 | -3.42% | 8.58 | 1.14 |
| 04/22 | 525 | 526 | 516 | 518 | -2.26% | 116,600 | 58億1377万 | -1.89% | 8.75 | 1.16 |
| 04/21 | 534 | 534 | 529 | 530 | -0.93% | 9,000 | 59億4846万 | +0.38% | 8.96 | 1.19 |
| 04/20 | 545 | 545 | 535 | 535 | -1.29% | 9,500 | 60億457万 | +1.33% | 9.04 | 1.2 |
| 04/17 | 534 | 543 | 532 | 542 | +1.5% | 25,200 | 60億8314万 | +2.65% | 9.16 | 1.22 |
| 04/16 | 539 | 541 | 532 | 534 | -0.93% | 22,000 | 59億9335万 | +1.14% | 9.02 | 1.2 |
| 04/15 | 538 | 540 | 533 | 539 | +0.94% | 10,500 | 60億4947万 | +1.89% | 9.11 | 1.21 |
| 04/14 | 525 | 534 | 525 | 534 | +1.71% | 8,500 | 59億9335万 | +0.75% | 9.02 | 1.2 |
| 04/13 | 529 | 530 | 522 | 525 | -0.76% | 17,300 | 58億9234万 | -0.94% | 8.87 | 1.18 |
| 04/10 | 540 | 543 | 526 | 529 | -1.86% | 22,900 | 59億3723万 | -0.56% | 8.94 | 1.19 |
| 04/09 | 543 | 550 | 539 | 539 | -0.55% | 15,500 | 60億4947万 | +1.13% | 9.11 | 1.21 |
| 04/08 | 542 | 545 | 534 | 542 | +1.12% | 30,900 | 60億8314万 | +1.69% | 9.16 | 1.22 |
| 04/07 | 537 | 542 | 533 | 536 | +0.37% | 17,000 | 60億1580万 | +0.37% | 9.06 | 1.2 |
| 04/06 | 525 | 537 | 523 | 534 | +2.3% | 35,700 | 59億9335万 | -0.19% | 9.02 | 1.2 |
| 04/03 | 529 | 533 | 522 | 522 | +0.19% | 21,600 | 58億5867万 | -2.79% | 8.82 | 1.17 |
| 04/02 | 530 | 533 | 517 | 521 | -0.57% | 14,800 | 58億4745万 | -3.34% | 8.8 | 1.17 |
| 04/01 | 513 | 524 | 513 | 524 | +2.75% | 27,700 | 58億8112万 | -3.14% | 8.85 | 1.18 |
| 03/31 | 502 | 516 | 502 | 510 | +0.39% | 20,800 | 57億2399万 | -5.9% | 8.62 | 1.15 |
| 03/30 | 521 | 521 | 502 | 508 | -3.97% | 26,700 | 57億154万 | -6.79% | 8.58 | 1.14 |
| 03/27 | 524 | 531 | 520 | 529 | +0.95% | 21,300 | 59億3723万 | -3.29% | 8.94 | 1.19 |
| 03/26 | 535 | 536 | 524 | 524 | -1.13% | 14,000 | 58億8112万 | -4.38% | 8.85 | 1.18 |
| 03/25 | 531 | 536 | 529 | 530 | +3.11% | 19,600 | 59億4846万 | -3.46% | 8.96 | 1.19 |
| 03/24 | 506 | 523 | 506 | 514 | +2.59% | 32,800 | 57億6888万 | -6.55% | 8.68 | 1.15 |
| 03/23 | 508 | 510 | 497 | 501 | -4.93% | 53,900 | 56億2298万 | -8.74% | 8.47 | 1.13 |
| 03/19 | 545 | 545 | 523 | 527 | -3.3% | 26,400 | 59億1479万 | -4.01% | 8.9 | 1.18 |
| 03/18 | 530 | 548 | 530 | 545 | +3.61% | 26,500 | 61億1681万 | -0.55% | 9.21 | 1.22 |
| 03/17 | 535 | 539 | 526 | 526 | 0% | 12,300 | 59億356万 | -3.66% | 8.89 | 1.18 |
| 03/16 | 538 | 538 | 523 | 526 | -2.23% | 25,100 | 59億356万 | -3.49% | 8.89 | 1.18 |
| 03/13 | 539 | 544 | 536 | 538 | -0.92% | 14,400 | 60億3824万 | -0.92% | 9.09 | 1.21 |
| 03/12 | 566 | 566 | 542 | 543 | -4.06% | 45,500 | 60億9436万 | +0.37% | 9.17 | 1.22 |
| 03/11 | 562 | 570 | 560 | 566 | +1.8% | 19,600 | 63億5250万 | +5.01% | 9.56 | 1.27 |
| 03/10 | 551 | 560 | 547 | 556 | +2.77% | 27,200 | 62億4027万 | +3.73% | 9.39 | 1.25 |
| 03/09 | 539 | 550 | 527 | 541 | -3.91% | 44,500 | 60億7192万 | +1.5% | 9.14 | 1.22 |
| 03/06 | 555 | 564 | 555 | 563 | +1.44% | 16,500 | 63億1883万 | +6.03% | 9.51 | 1.26 |
| 03/05 | 545 | 570 | 545 | 555 | +3.74% | 47,500 | 62億2904万 | +5.11% | 9.38 | 1.25 |
| 03/04 | 556 | 558 | 535 | 535 | -5.48% | 87,700 | 60億457万 | +1.71% | 9.04 | 1.2 |
| 03/03 | 577 | 577 | 566 | 566 | -1.91% | 38,500 | 63億5250万 | +8.02% | 9.56 | 1.27 |
| 03/02 | 574 | 578 | 561 | 577 | 0% | 43,600 | 64億7596万 | +10.54% | 9.75 | 1.3 |
| 02/27 | 572 | 579 | 572 | 577 | +1.05% | 37,400 | 64億7596万 | +11.18% | 9.75 | 1.3 |
| 02/26 | 564 | 572 | 563 | 571 | +1.24% | 69,600 | 64億862万 | +10.66% | 9.65 | 1.28 |
| 02/25 | 569 | 569 | 559 | 564 | -0.88% | 43,300 | 63億3006万 | +9.73% | 9.53 | 1.27 |
| 02/24 | 566 | 571 | 563 | 569 | +0.53% | 43,000 | 63億8617万 | +11.13% | 9.61 | 1.28 |
| 02/20 | 568 | 576 | 564 | 566 | -0.88% | 34,300 | 63億5250万 | +11.2% | 9.56 | 1.27 |
| 02/19 | 563 | 583 | 562 | 571 | +2.15% | 72,400 | 64億862万 | +12.62% | 9.65 | 1.28 |
| 02/18 | 540 | 566 | 539 | 559 | +3.71% | 71,000 | 62億7394万 | +10.91% | 9.45 | 1.26 |
| 02/17 | 547 | 547 | 538 | 539 | -1.64% | 37,000 | 60億4947万 | +7.37% | 9.11 | 1.21 |
| 02/16 | 502 | 549 | 502 | 548 | +10.93% | 210,500 | 61億5048万 | +9.6% | 9.26 | 1.23 |
| 02/13 | 502 | 502 | 494 | 494 | -1.59% | 27,800 | 55億4441万 | -0.8% | 8.35 | 1.11 |
| 02/12 | 505 | 506 | 500 | 502 | -0.2% | 19,800 | 56億3420万 | +0.8% | 8.48 | 1.13 |
| 02/10 | 495 | 503 | 495 | 503 | +1.62% | 29,500 | 56億4542万 | +1% | 8.5 | 1.13 |
| 02/09 | 498 | 498 | 493 | 495 | +0.81% | 14,300 | 55億5563万 | -0.4% | 8.36 | 1.11 |
| 02/06 | 489 | 495 | 489 | 491 | +0.2% | 8,600 | 55億1074万 | -1.21% | 8.3 | 1.1 |
| 02/05 | 491 | 497 | 490 | 490 | -0.2% | 36,500 | 54億9952万 | -1.61% | 8.28 | 1.1 |
| 02/04 | 494 | 494 | 489 | 491 | -0.61% | 19,600 | 55億1074万 | -1.41% | 8.3 | 1.1 |
| 02/03 | 482 | 494 | 482 | 494 | +2.7% | 16,300 | 55億4441万 | -0.8% | 8.35 | 1.11 |
| 02/02 | 488 | 491 | 481 | 481 | -1.23% | 14,700 | 53億9850万 | -3.41% | 8.13 | 1.08 |
| 01/30 | 481 | 487 | 476 | 487 | +1.04% | 60,400 | 54億6585万 | -2.4% | 8.23 | 1.09 |
| 01/29 | 489 | 489 | 480 | 482 | -1.43% | 34,800 | 54億973万 | -3.41% | 8.14 | 1.08 |
| 01/28 | 496 | 499 | 488 | 489 | -1.61% | 39,500 | 54億8829万 | -2% | 8.26 | 1.1 |
| 01/27 | 500 | 502 | 495 | 497 | -0.6% | 15,400 | 55億7808万 | -0.4% | 8.4 | 1.12 |
| 01/26 | 503 | 504 | 496 | 500 | -0.99% | 26,300 | 56億1175万 | +0.2% | 8.45 | 1.12 |
| 01/23 | 508 | 509 | 505 | 505 | +0.2% | 8,900 | 56億6787万 | +1.2% | 8.53 | 1.13 |
| 01/22 | 510 | 513 | 504 | 504 | -0.2% | 34,400 | 56億5665万 | +1% | 8.52 | 1.13 |
| 01/21 | 513 | 515 | 505 | 505 | -3.07% | 42,300 | 56億6787万 | +1.2% | 8.53 | 1.13 |
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 9月期 | 103 62,000 10/2 | 58 35,000 8/26 | 17,400 29 5/15 | - | - | +17.61% 5/20 | -21.52% 10/7 |
| 2009年 9月期 | 72 43,000 12/16 43,000 12/15 | 44 26,600 11/19 | 33,600 56 11/13 | - | - | +37.36% 12/15 | -24.09% 1/6 |
| 2010年 9月期 | 72 42,900 3/30 | 40 24,000 8/25 | 16,200 27 6/23 | - | - | +33.19% 3/30 | -21.92% 6/29 |
| 2011年 9月期 | 52 31,400 9/9 | 35 21,100 3/22 | 29,400 49 5/10 | 4億6355万 | 3億1149万 | +14.67% 7/12 | -14.12% 3/16 |
| 2012年 9月期 | 263 158,000 8/17 158,000 8/16 | 44 26,480 11/10 | 208,200 347 7/6 | 23億3255万 | 3億9092万 | +69.62% 7/6 | -28.2% 10/31 |
| 2013年 9月期 | 717 430,000 3/14 | 121 72,500 11/21 | 354,000 590 3/13 | 63億4809万 | 10億7031万 | +137.91% 3/14 | -32.23% 6/11 |
| 2014年 9月期 | 345 1,035 10/1 | 145 435 5/20 435 4/15 | 267,600 89,200 11/6 | 30億5594万 | 15億9260万 | +14.2% 6/4 | -22.23% 12/18 |
| 2015年 9月期 | 196 588 8/17 | 120 361 2/9 360 12/25 | 1,459,200 486,400 5/19 | 21億5276万 | 13億2168万 | +22.82% 5/18 | -16.77% 12/25 |
| 2016年 9月期 | 167 500 11/16 | 122 365 2/12 | 165,000 55,000 9/27 | 18億3058万 | 13億3632万 | +5.87% 3/16 | -10.96% 1/21 |
| 2017年 9月期 | 459 1,378 9/20 | 133 399 11/9 | 3,217,500 1,072,500 8/8 | 50億4784万 | 14億6080万 | +46.94% 2/20 | -10.57% 4/14 |
| 2018年 9月期 | 833 2,500 7/19 | 330 989 11/15 | 981,600 327,200 11/14 | 91億7292万 | 36億2485万 | +28.21% 3/22 | -24.99% 8/21 |
| 2019年 9月期 | 607 10/5 | 277 5/28 | 489,600 12/11 | 66億9612万 | 30億5739万 | +15.1% 12/11 | -18.96% 12/25 |
| 2020年 9月期 | 1,236 9/30 | 206 3/23 | 7,988,600 4/1 | 136億9427万 | 22億7372万 | +52.77% 5/7 | -41.39% 3/23 |
| 2021年 9月期 | 1,213 10/9 | 539 8/18 | 1,193,200 10/2 | 134億3944万 | 59億8641万 | +9.73% 6/9 | -17.3% 12/4 |
| 2022年 9月期 | 658 1/5 | 353 9/29 | 671,100 5/10 | 73億1519万 | 39億2441万 | +15.86% 11/16 | -16.01% 9/29 |
| 2023年 9月期 | 680 5/17 | 289 12/26 | 2,461,600 5/17 | 75億5977万 | 32億1290万 | +24.07% 5/22 | -18.14% 8/18 |
| 2024年 9月期 | 580 2/9 | 325 8/5 | 418,800 5/20 | 65億963万 | 36億4764万 | +13.51% 12/26 | -22.12% 8/5 |
| 2025年 9月期 | 616 9/5 | 300 4/7 | 609,400 9/5 | 69億1368万 | 33億6705万 | +25.43% 8/29 | -27.13% 4/7 |
| 最新 | 513 2026/6/18 | 27,300 | 57億5766万 | +2.6% 500 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -63%（0.37倍）
- 2007/12/27 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/29 vs 2007/12/27
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/29
- -23%（0.77倍）
- 2010/12/29 vs 2009/12/29
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/29
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 209%（3.09倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -37%（0.63倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 189%（2.89倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 110%（2.1倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -50%（0.5倍）
- 2023/12/29 vs 2022/12/30
- 69%（1.69倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/06/18 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
35円（2011/03/22） - 1359%（14.59倍）
513円（6/18）
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。
