コスモ・バイオ（3386）の時価総額の推移
- 2009年12月30日
- 32億4172万
- 2010年12月30日
- 36億9532万
- 2011年12月30日
- 34億8969万
- 2012年12月28日
- 69億7334万
- 2013年12月30日
- 142億1534万
- 2014年12月30日
- 88億4457万
- 2015年12月30日
- 63億6074万
- 2016年12月30日
- 74億3964万
- 2017年12月29日
- 66億4528万
- 2018年12月28日
- 52億1071万
- 2019年12月30日
- 62億1254万
- 2020年12月30日
- 72億6767万
- 2021年12月30日
- 67億3013万
- 2022年12月30日
- 58億7727万
- 2023年12月29日
- 57億3616万
- 2024年12月30日
- 62億7万
- 2025年12月30日
- 73億9882万
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 | 1,293 | 1,296 | 1,283 | 1,296 | 0% | 2,000 | 78億3820万 | +0.7% | 33.42 | 0.78 |
| 04/16 | 1,280 | 1,308 | 1,277 | 1,296 | +1.33% | 4,300 | 78億3820万 | +0.54% | 33.42 | 0.78 |
| 04/15 | 1,277 | 1,308 | 1,277 | 1,279 | -0.16% | 4,600 | 77億3539万 | -1.01% | 32.99 | 0.77 |
| 04/14 | 1,275 | 1,289 | 1,265 | 1,281 | +0.79% | 7,400 | 77億4748万 | -1.08% | 33.04 | 0.78 |
| 04/13 | 1,263 | 1,273 | 1,255 | 1,271 | -0.08% | 3,800 | 76億8700万 | -1.93% | 32.78 | 0.77 |
| 04/10 | 1,294 | 1,294 | 1,272 | 1,272 | -2% | 4,800 | 76億9305万 | -2.15% | 32.81 | 0.77 |
| 04/09 | 1,318 | 1,325 | 1,255 | 1,298 | -1.52% | 14,400 | 78億5030万 | -0.46% | 33.48 | 0.79 |
| 04/08 | 1,287 | 1,343 | 1,283 | 1,318 | +3.29% | 12,800 | 79億7126万 | +1.15% | 33.99 | 0.8 |
| 04/07 | 1,285 | 1,285 | 1,276 | 1,276 | -0.93% | 3,200 | 77億1724万 | -2.07% | 32.91 | 0.77 |
| 04/06 | 1,288 | 1,288 | 1,273 | 1,288 | +0.08% | 1,600 | 77億8982万 | -1.45% | 33.22 | 0.78 |
| 04/03 | 1,286 | 1,291 | 1,286 | 1,287 | +0.78% | 1,200 | 77億8377万 | -1.91% | 33.19 | 0.78 |
| 04/02 | 1,295 | 1,303 | 1,273 | 1,277 | -0.85% | 3,500 | 77億2329万 | -2.89% | 32.93 | 0.77 |
| 04/01 | 1,286 | 1,289 | 1,277 | 1,288 | +2.14% | 4,600 | 77億8982万 | -2.35% | 33.22 | 0.78 |
| 03/31 | 1,244 | 1,275 | 1,244 | 1,261 | +0.72% | 5,300 | 76億2652万 | -4.61% | 32.52 | 0.76 |
| 03/30 | 1,230 | 1,260 | 1,227 | 1,252 | -0.32% | 15,800 | 75億7209万 | -5.72% | 32.29 | 0.76 |
| 03/27 | 1,252 | 1,281 | 1,251 | 1,256 | +0.24% | 5,300 | 75億9628万 | -5.63% | 32.39 | 0.76 |
| 03/26 | 1,311 | 1,311 | 1,253 | 1,253 | -2.19% | 56,500 | 75億7814万 | -6% | 32.32 | 0.76 |
| 03/25 | 1,270 | 1,292 | 1,270 | 1,281 | +0.79% | 5,300 | 77億4748万 | -4.04% | 33.04 | 0.78 |
| 03/24 | 1,282 | 1,282 | 1,271 | 1,271 | +1.03% | 3,500 | 76億8700万 | -4.87% | 32.78 | 0.77 |
| 03/23 | 1,300 | 1,300 | 1,250 | 1,258 | -4.04% | 17,000 | 76億838万 | -6.05% | 32.44 | 0.76 |
| 03/19 | 1,321 | 1,322 | 1,301 | 1,311 | -2.02% | 3,900 | 79億2892万 | -2.38% | 33.81 | 0.79 |
| 03/18 | 1,313 | 1,340 | 1,313 | 1,338 | +1.21% | 4,500 | 80億9222万 | -0.37% | 34.51 | 0.81 |
| 03/17 | 1,316 | 1,332 | 1,316 | 1,322 | +0.46% | 1,900 | 79億9545万 | -1.49% | 34.1 | 0.8 |
| 03/16 | 1,332 | 1,332 | 1,312 | 1,316 | -1.35% | 2,100 | 79億5916万 | -1.86% | 33.94 | 0.8 |
| 03/13 | 1,331 | 1,341 | 1,331 | 1,334 | -0.52% | 2,100 | 80億6803万 | -0.52% | 34.4 | 0.81 |
| 03/12 | 1,352 | 1,352 | 1,341 | 1,341 | -1.32% | 3,500 | 81億1036万 | +0.07% | 34.59 | 0.81 |
| 03/11 | 1,366 | 1,372 | 1,352 | 1,359 | +0.15% | 6,900 | 82億1923万 | +1.49% | 35.05 | 0.82 |
| 03/10 | 1,343 | 1,357 | 1,332 | 1,357 | +3.12% | 5,200 | 82億713万 | +1.57% | 35 | 0.82 |
| 03/09 | 1,302 | 1,328 | 1,300 | 1,316 | -3.38% | 12,600 | 79億5916万 | -1.5% | 33.94 | 0.8 |
| 03/06 | 1,355 | 1,365 | 1,339 | 1,362 | -0.44% | 2,300 | 82億3737万 | +1.95% | 35.13 | 0.82 |
| 03/05 | 1,312 | 1,369 | 1,312 | 1,368 | +6.71% | 9,500 | 82億7366万 | +2.47% | 35.28 | 0.83 |
| 03/04 | 1,312 | 1,312 | 1,277 | 1,282 | -3.75% | 19,000 | 77億5353万 | -3.83% | 33.06 | 0.78 |
| 03/03 | 1,371 | 1,372 | 1,331 | 1,332 | -2.84% | 16,200 | 80億5593万 | -0.15% | 34.35 | 0.81 |
| 03/02 | 1,370 | 1,392 | 1,356 | 1,371 | -1.72% | 14,100 | 82億9180万 | +2.77% | 35.36 | 0.83 |
| 02/27 | 1,367 | 1,405 | 1,365 | 1,395 | +2.05% | 15,100 | 84億3696万 | +4.81% | 35.98 | 0.84 |
| 02/26 | 1,378 | 1,384 | 1,367 | 1,367 | -1.58% | 7,500 | 82億6761万 | +3.01% | 35.26 | 0.83 |
| 02/25 | 1,394 | 1,394 | 1,367 | 1,389 | +1.61% | 10,500 | 84億67万 | +4.83% | 35.82 | 0.84 |
| 02/24 | 1,408 | 1,424 | 1,362 | 1,367 | -3.19% | 23,900 | 82億6761万 | +3.33% | 35.26 | 0.83 |
| 02/20 | 1,357 | 1,430 | 1,349 | 1,412 | +7.13% | 85,900 | 85億3977万 | +6.89% | 36.42 | 0.85 |
| 02/19 | 1,312 | 1,332 | 1,306 | 1,318 | +0.61% | 10,300 | 79億7126万 | 0% | 33.99 | 0.8 |
| 02/18 | 1,311 | 1,315 | 1,305 | 1,310 | +0.54% | 1,700 | 79億2288万 | -0.61% | 33.79 | 0.79 |
| 02/17 | 1,308 | 1,317 | 1,296 | 1,303 | -0.31% | 7,300 | 78億8054万 | -1.21% | 33.61 | 0.79 |
| 02/16 | 1,332 | 1,332 | 1,275 | 1,307 | -2.9% | 27,800 | 79億473万 | -0.98% | 33.71 | 0.79 |
| 02/13 | 1,340 | 1,360 | 1,337 | 1,346 | -0.15% | 11,300 | 81億4060万 | +1.89% | 34.71 | 0.81 |
| 02/12 | 1,325 | 1,349 | 1,318 | 1,348 | +2.59% | 15,200 | 81億5270万 | +2.12% | 34.77 | 0.82 |
| 02/10 | 1,306 | 1,318 | 1,306 | 1,314 | +0.77% | 1,800 | 79億4707万 | -0.3% | 33.89 | 0.8 |
| 02/09 | 1,320 | 1,329 | 1,304 | 1,304 | -0.53% | 5,400 | 78億8659万 | -1.06% | 33.63 | 0.79 |
| 02/06 | 1,302 | 1,316 | 1,302 | 1,311 | +0.38% | 3,500 | 79億2892万 | -0.53% | 33.81 | 0.79 |
| 02/05 | 1,301 | 1,311 | 1,301 | 1,306 | -0.08% | 5,400 | 78億9868万 | -0.99% | 33.68 | 0.79 |
| 02/04 | 1,320 | 1,328 | 1,302 | 1,307 | -0.76% | 3,200 | 79億473万 | -0.98% | 33.71 | 0.79 |
| 02/03 | 1,306 | 1,317 | 1,306 | 1,317 | +1.23% | 3,400 | 79億6521万 | -0.3% | 33.97 | 0.8 |
| 02/02 | 1,338 | 1,338 | 1,297 | 1,301 | -2.84% | 14,900 | 78億6844万 | -1.59% | 33.55 | 0.79 |
| 01/30 | 1,319 | 1,341 | 1,313 | 1,339 | +1.52% | 16,300 | 80億9827万 | +1.21% | 34.53 | 0.81 |
| 01/29 | 1,333 | 1,333 | 1,319 | 1,319 | -1.05% | 1,500 | 79億7731万 | -0.3% | 34.02 | 0.8 |
| 01/28 | 1,325 | 1,333 | 1,305 | 1,333 | +1.14% | 7,400 | 80億6198万 | +0.76% | 34.38 | 0.81 |
| 01/27 | 1,308 | 1,327 | 1,308 | 1,318 | +0.23% | 5,800 | 79億7126万 | -0.45% | 33.99 | 0.8 |
| 01/26 | 1,310 | 1,318 | 1,303 | 1,315 | -1.05% | 5,900 | 79億5312万 | -0.68% | 33.91 | 0.8 |
| 01/23 | 1,304 | 1,329 | 1,290 | 1,329 | +2.07% | 12,900 | 80億3779万 | +0.23% | 34.28 | 0.8 |
| 01/22 | 1,300 | 1,305 | 1,295 | 1,302 | +0.23% | 8,700 | 78億7449万 | -1.88% | 33.58 | 0.79 |
| 01/21 | 1,313 | 1,313 | 1,299 | 1,299 | -1.29% | 7,300 | 78億5635万 | -2.26% | 33.5 | 0.79 |
| 01/20 | 1,327 | 1,332 | 1,313 | 1,316 | -1.2% | 5,500 | 79億5916万 | -1.13% | 33.94 | 0.8 |
| 01/19 | 1,317 | 1,333 | 1,317 | 1,332 | +1.14% | 7,200 | 80億5593万 | 0% | 34.35 | 0.81 |
| 01/16 | 1,320 | 1,333 | 1,310 | 1,317 | -1.13% | 6,600 | 79億6521万 | -1.27% | 33.97 | 0.8 |
| 01/15 | 1,314 | 1,340 | 1,312 | 1,332 | +1.06% | 9,300 | 80億5593万 | -0.3% | 34.35 | 0.81 |
| 01/14 | 1,327 | 1,343 | 1,316 | 1,318 | -1.64% | 11,500 | 79億7126万 | -1.42% | 33.99 | 0.8 |
| 01/13 | 1,337 | 1,341 | 1,322 | 1,340 | +1.21% | 8,300 | 81億432万 | 0% | 34.56 | 0.81 |
| 01/09 | 1,337 | 1,337 | 1,320 | 1,324 | -0.75% | 5,100 | 80億755万 | -1.41% | 34.15 | 0.8 |
| 01/08 | 1,326 | 1,342 | 1,326 | 1,334 | +0.45% | 6,200 | 80億6803万 | -0.82% | 34.4 | 0.81 |
| 01/07 | 1,313 | 1,335 | 1,305 | 1,328 | +1.76% | 13,100 | 80億3174万 | -1.41% | 34.25 | 0.8 |
| 01/06 | 1,296 | 1,317 | 1,296 | 1,305 | +0.08% | 13,800 | 78億9264万 | -3.4% | 33.66 | 0.79 |
| 01/05 | 1,309 | 1,322 | 1,301 | 1,304 | 0% | 24,200 | 78億8659万 | -3.69% | 33.63 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,331 | 1,333 | 1,304 | 1,304 | -2.03% | 13,700 | 78億8659万 | -3.98% | 21.96 | 0.79 |
| 12/29 | 1,330 | 1,339 | 1,315 | 1,331 | -0.67% | 22,700 | 80億4988万 | -2.2% | 22.41 | 0.81 |
| 12/26 | 1,331 | 1,348 | 1,330 | 1,340 | +0.3% | 15,400 | 81億432万 | -1.62% | 22.57 | 0.81 |
| 12/25 | 1,337 | 1,343 | 1,332 | 1,336 | -0.07% | 9,300 | 80億8012万 | -1.98% | 22.5 | 0.81 |
| 12/24 | 1,327 | 1,346 | 1,327 | 1,337 | +0.22% | 10,100 | 80億8617万 | -2.12% | 22.51 | 0.81 |
| 12/23 | 1,321 | 1,347 | 1,321 | 1,334 | +1.37% | 13,400 | 80億6803万 | -2.56% | 22.46 | 0.81 |
| 12/22 | 1,320 | 1,333 | 1,301 | 1,316 | -2.01% | 32,100 | 79億5916万 | -4.15% | 22.16 | 0.8 |
| 12/19 | 1,340 | 1,345 | 1,330 | 1,343 | +0.22% | 6,200 | 81億2246万 | -2.33% | 22.62 | 0.81 |
| 12/18 | 1,335 | 1,342 | 1,323 | 1,340 | +0.37% | 13,700 | 81億432万 | -1.83% | 22.57 | 0.81 |
| 12/17 | 1,343 | 1,344 | 1,323 | 1,335 | -0.6% | 15,900 | 80億7408万 | -1.48% | 22.48 | 0.81 |
| 12/16 | 1,357 | 1,363 | 1,340 | 1,343 | -1.54% | 24,800 | 81億2246万 | -0.22% | 22.62 | 0.81 |
| 12/15 | 1,343 | 1,365 | 1,340 | 1,364 | +0.37% | 27,500 | 82億4947万 | +2.1% | 22.97 | 0.83 |
| 12/12 | 1,344 | 1,361 | 1,333 | 1,359 | +1.95% | 27,600 | 82億1923万 | +2.49% | 22.89 | 0.82 |
| 12/11 | 1,359 | 1,391 | 1,330 | 1,333 | -2.13% | 48,300 | 80億6198万 | +1.21% | 22.45 | 0.81 |
| 12/10 | 1,372 | 1,372 | 1,355 | 1,362 | -0.58% | 8,700 | 82億3737万 | +4.13% | 22.94 | 0.82 |
| 12/09 | 1,360 | 1,373 | 1,333 | 1,370 | +0.66% | 27,300 | 82億8576万 | +5.55% | 23.07 | 0.83 |
| 12/08 | 1,356 | 1,367 | 1,345 | 1,361 | +0.22% | 15,600 | 82億3132万 | +5.59% | 22.92 | 0.82 |
| 12/05 | 1,400 | 1,410 | 1,329 | 1,358 | -2.86% | 87,300 | 82億1318万 | +6.01% | 22.87 | 0.82 |
| 12/04 | 1,398 | 1,426 | 1,386 | 1,398 | -0.43% | 43,400 | 84億5510万 | +9.82% | 23.54 | 0.85 |
| 12/03 | 1,379 | 1,404 | 1,373 | 1,404 | +1.01% | 21,700 | 84億9139万 | +11.08% | 23.64 | 0.85 |
| 12/02 | 1,390 | 1,400 | 1,372 | 1,390 | 0% | 32,900 | 84億672万 | +10.76% | 23.41 | 0.84 |
| 12/01 | 1,420 | 1,425 | 1,341 | 1,390 | -2.32% | 95,100 | 84億672万 | +11.56% | 23.41 | 0.84 |
| 11/28 | 1,375 | 1,435 | 1,370 | 1,423 | +3.49% | 44,200 | 86億630万 | +14.94% | 23.96 | 0.86 |
| 11/27 | 1,411 | 1,426 | 1,370 | 1,375 | -1.65% | 47,700 | 83億1600万 | +11.88% | 23.15 | 0.83 |
| 11/26 | 1,355 | 1,398 | 1,351 | 1,398 | +1.67% | 17,600 | 84億5510万 | +14.4% | 23.54 | 0.85 |
| 11/25 | 1,360 | 1,378 | 1,326 | 1,375 | -0.22% | 15,700 | 83億1600万 | +13.26% | 23.15 | 0.83 |
| 11/21 | 1,345 | 1,398 | 1,308 | 1,378 | +1.7% | 65,900 | 83億3414万 | +14.26% | 23.21 | 0.83 |
| 11/20 | 1,366 | 1,379 | 1,295 | 1,355 | -3.56% | 113,700 | 81億9504万 | +13.01% | 22.82 | 0.82 |
| 11/19 | 1,417 | 1,463 | 1,379 | 1,405 | -1.2% | 161,100 | 84億9744万 | +17.77% | 23.66 | 0.85 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 878 87,800 9/17 | 285 28,510 3/17 | 110,900 1,109 8/25 | - | - | 32億4172万 12/30 |
| 2010年 12月期 | 795 79,500 4/5 | 420 42,000 2/19 | 223,400 2,234 4/2 | 48億816万 | 25億4016万 | 36億9532万 12/30 |
| 2011年 12月期 | 709 70,900 1/18 | 414 41,400 3/16 | 172,000 1,720 3/28 | 42億8803万 | 25億387万 | 34億8969万 12/30 |
| 2012年 12月期 | 2,035 203,500 10/16 | 556 55,600 2/16 | 1,616,800 16,168 10/18 | 123億768万 | 33億6268万 | 69億7334万 12/28 |
| 2013年 12月期 | 7,280 6/4 | 1,094 1/4 | 3,031,600 5/29 | 440億2944万 | 66億1651万 | 142億1534万 12/30 |
| 2014年 12月期 | 2,697 1/30 | 1,222 5/20 | 423,900 1/30 | 163億1145万 | 73億9065万 | 88億4457万 12/30 |
| 2015年 12月期 | 1,697 1/23 | 930 8/25 | 342,700 9/15 | 102億6345万 | 56億2464万 | 63億6074万 12/30 |
| 2016年 12月期 | 1,710 9/23 | 855 2/15 | 1,907,700 10/5 | 103億4208万 | 51億7104万 | 74億3964万 12/30 |
| 2017年 12月期 | 1,381 10/2 | 1,005 4/13 | 216,300 10/2 | 83億5228万 | 60億7824万 | 66億4528万 12/29 |
| 2018年 12月期 | 1,340 9/5 | 738 12/26 | 127,700 9/5 | 81億432万 | 44億6342万 | 52億1071万 12/28 |
| 2019年 12月期 | 1,273 7/24 | 834 6/3 | 1,988,000 7/24 | 76億9910万 | 50億4403万 | 62億1254万 12/30 |
| 2020年 12月期 | 1,412 2/17 | 695 3/17 | 1,985,600 2/17 | 85億3977万 | 42億336万 | 72億6767万 12/30 |
| 2021年 12月期 | 1,350 3/22 | 1,100 12/2 11/29 他3件 | 137,300 3/18 | 81億6480万 | 66億5280万 | 67億3013万 12/30 |
| 2022年 12月期 | 1,210 1/12 | 940 2/15 | 109,700 2/15 | 73億1808万 | 56億8512万 | 58億7727万 12/30 |
| 2023年 12月期 | 1,019 1/10 | 937 6/29 5/24 | 102,900 7/6 | 61億6291万 | 56億6697万 | 57億3616万 12/29 |
| 2024年 12月期 | 1,229 10/16 | 888 8/5 | 118,500 3/22 | 74億3299万 | 53億7062万 | 62億7万 12/30 |
| 2025年 12月期 | 1,486 11/18 | 971 4/7 | 887,900 11/14 | 89億8732万 | 58億7260万 | 73億9882万 12/30 |
| 最新 | 1,296 2026/4/17 | 2,000 | 78億3820万 | |||
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。
