コーエーテクモ HD（3635）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,697
- 始値
- 1,690
- 高値
- 1,701
- 安値
- 1,661
- 終値 -1.47%
- 1,672
- 出来高 -24.05%
- 723,900
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,671 - 株価（25日）
移動平均値 - +4.3%
1,603 - 出来高（5日）
移動平均値 - -17.49%
877,320
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,690 | 1,701 | 1,661 | 1,672 | -1.47% | 723,900 | 5619億5405万 | +4.3% | 18.02 | 2 |
| 08/20 | 1,693 | 1,710 | 1,680 | 1,697 | +2.23% | 953,100 | 5703億5648万 | +6.2% | 18.29 | 2.03 |
| 08/19 | 1,699 | 1,705 | 1,644 | 1,660 | -0.3% | 832,200 | 5579億2089万 | +4.21% | 17.89 | 1.99 |
| 08/18 | 1,654 | 1,675 | 1,632 | 1,665 | +0.3% | 855,700 | 5596億137万 | +4.65% | 17.94 | 1.99 |
| 08/17 | 1,678 | 1,682 | 1,655 | 1,660 | -0.36% | 1,021,700 | 5579億2089万 | +4.53% | 17.89 | 1.99 |
| 08/14 | 1,648 | 1,666 | 1,631 | 1,666 | +1.65% | 952,800 | 5599億3747万 | +5.04% | 17.95 | 1.99 |
| 08/13 | 1,644 | 1,652 | 1,607 | 1,639 | -1.03% | 1,053,500 | 5508億6285万 | +3.54% | 17.66 | 1.96 |
| 08/12 | 1,670 | 1,677 | 1,647 | 1,656 | +0.61% | 1,038,100 | 5565億7650万 | +4.68% | 17.85 | 1.98 |
| 08/10 | 1,640 | 1,657 | 1,621 | 1,646 | +1.6% | 876,000 | 5532億1553万 | +4.24% | 17.74 | 1.97 |
| 08/07 | 1,595 | 1,640 | 1,589 | 1,620 | +2.34% | 1,402,600 | 5444億7701万 | +2.79% | 17.46 | 1.94 |
| 08/06 | 1,550 | 1,583 | 1,550 | 1,583 | +2.73% | 1,181,000 | 5320億4143万 | +0.64% | 17.06 | 1.89 |
| 08/05 | 1,556 | 1,574 | 1,538 | 1,541 | -0.96% | 992,600 | 5179億2535万 | -1.91% | 16.61 | 1.84 |
| 08/04 | 1,576 | 1,584 | 1,549 | 1,556 | -1.21% | 1,011,900 | 5229億6681万 | -0.89% | 16.77 | 1.86 |
| 08/03 | 1,609 | 1,617 | 1,562 | 1,575 | -2.17% | 1,519,400 | 5293億5265万 | +0.32% | 16.97 | 1.88 |
| 07/31 | 1,592 | 1,652 | 1,590 | 1,610 | -3.65% | 1,848,000 | 5411億1604万 | +2.74% | 17.35 | 1.93 |
| 07/30 | 1,668 | 1,685 | 1,624 | 1,671 | +1.33% | 2,024,600 | 5616億1796万 | +6.91% | 18.01 | 2 |
| 07/29 | 1,570 | 1,656 | 1,558 | 1,649 | +7.78% | 3,834,700 | 5542億2382万 | +6.05% | 17.77 | 1.97 |
| 07/28 | 1,556 | 1,566 | 1,488 | 1,530 | -4.14% | 4,512,700 | 5142億2829万 | -1.23% | 16.49 | 1.83 |
| 07/27 | 1,523 | 1,596 | 1,518 | 1,596 | +6.19% | 2,035,600 | 5364億1069万 | +3.1% | 17.2 | 1.91 |
| 07/24 | 1,482 | 1,530 | 1,477 | 1,503 | +0.54% | 1,424,900 | 5051億5367万 | -2.53% | 16.2 | 1.8 |
| 07/23 | 1,501 | 1,521 | 1,488 | 1,495 | -1.71% | 827,900 | 5024億6490万 | -2.92% | 16.11 | 1.79 |
| 07/22 | 1,527 | 1,537 | 1,506 | 1,521 | -1.04% | 917,900 | 5112億342万 | -1.11% | 16.39 | 1.82 |
| 07/21 | 1,581 | 1,588 | 1,528 | 1,537 | -2.35% | 1,113,600 | 5165億8097万 | +0.07% | 16.56 | 1.84 |
| 07/17 | 1,544 | 1,599 | 1,544 | 1,574 | +2.01% | 1,281,400 | 5290億1655万 | +2.67% | 16.96 | 1.88 |
| 07/16 | 1,552 | 1,566 | 1,543 | 1,543 | -0.58% | 782,700 | 5185億9755万 | +0.98% | 16.63 | 1.85 |
| 07/15 | 1,577 | 1,585 | 1,546 | 1,552 | -1.96% | 1,020,500 | 5216億2242万 | +1.7% | 16.73 | 1.86 |
| 07/14 | 1,608 | 1,616 | 1,582 | 1,583 | -1.06% | 1,043,300 | 5320億4143万 | +3.94% | 17.06 | 1.89 |
| 07/13 | 1,601 | 1,605 | 1,584 | 1,600 | +0.38% | 795,500 | 5377億5507万 | +5.33% | 17.24 | 1.91 |
| 07/10 | 1,609 | 1,627 | 1,589 | 1,594 | -0.44% | 1,113,500 | 5357億3849万 | +5.28% | 17.18 | 1.91 |
| 07/09 | 1,585 | 1,601 | 1,582 | 1,601 | -0.68% | 795,000 | 5380億9117万 | +6.1% | 17.25 | 1.92 |
| 07/08 | 1,605 | 1,623 | 1,600 | 1,612 | +1% | 1,113,800 | 5417億8824万 | +7.25% | 17.37 | 1.93 |
| 07/07 | 1,577 | 1,609 | 1,574 | 1,596 | +0.63% | 1,209,800 | 5364億1069万 | +6.54% | 17.2 | 1.91 |
| 07/06 | 1,564 | 1,594 | 1,560 | 1,586 | +1.34% | 708,200 | 5330億4972万 | +6.09% | 17.09 | 1.9 |
| 07/03 | 1,599 | 1,604 | 1,560 | 1,565 | +0.38% | 690,900 | 5259億9168万 | +4.89% | 16.87 | 1.87 |
| 07/02 | 1,560 | 1,580 | 1,553 | 1,559 | +1.76% | 859,900 | 5239億7510万 | +4.7% | 16.8 | 1.87 |
| 07/01 | 1,510 | 1,538 | 1,509 | 1,532 | +1.12% | 934,200 | 5149億48万 | +3.1% | 16.51 | 1.83 |
| 06/30 | 1,551 | 1,554 | 1,515 | 1,515 | -1.81% | 931,900 | 5091億8683万 | +1.95% | 16.33 | 1.81 |
| 06/29 | 1,535 | 1,558 | 1,522 | 1,543 | +2.32% | 962,800 | 5185億9755万 | +3.91% | 16.63 | 1.85 |
| 06/26 | 1,489 | 1,508 | 1,479 | 1,508 | +0.27% | 757,400 | 5068億3416万 | +1.62% | 16.25 | 1.8 |
| 06/25 | 1,470 | 1,508 | 1,463 | 1,504 | +1.69% | 941,700 | 5054億8977万 | +1.35% | 16.21 | 1.8 |
| 06/24 | 1,498 | 1,508 | 1,476 | 1,479 | -1.53% | 884,800 | 4970億8735万 | -0.4% | 15.94 | 1.77 |
| 06/23 | 1,494 | 1,517 | 1,479 | 1,502 | -0.6% | 1,112,300 | 5048億1757万 | +0.94% | 16.19 | 1.8 |
| 06/22 | 1,542 | 1,568 | 1,500 | 1,511 | +4.42% | 2,217,900 | 5078億4245万 | +1.41% | 16.28 | 1.81 |
| 06/19 | 1,433 | 1,449 | 1,418 | 1,447 | +0.98% | 2,776,100 | 4863億3224万 | -2.82% | 15.59 | 1.73 |
| 06/18 | 1,448 | 1,465 | 1,428 | 1,433 | -2.12% | 1,193,800 | 4816億2689万 | -3.95% | 15.44 | 1.71 |
| 06/17 | 1,469 | 1,486 | 1,459 | 1,464 | -0.07% | 987,700 | 4920億4589万 | -2.01% | 15.78 | 1.75 |
| 06/16 | 1,451 | 1,465 | 1,443 | 1,465 | +1.17% | 889,700 | 4923億8199万 | -2.07% | 15.79 | 1.75 |
| 06/15 | 1,464 | 1,476 | 1,442 | 1,448 | -1.03% | 1,076,100 | 4866億6834万 | -3.47% | 15.61 | 1.73 |
| 06/12 | 1,477 | 1,480 | 1,456 | 1,463 | -1.01% | 1,032,200 | 4917億979万 | -2.66% | 15.77 | 1.75 |
| 06/11 | 1,493 | 1,495 | 1,466 | 1,478 | -0.61% | 823,900 | 4967億5125万 | -1.86% | 15.93 | 1.77 |
| 06/10 | 1,494 | 1,503 | 1,463 | 1,487 | +0.34% | 1,131,600 | 4997億7612万 | -1.46% | 16.03 | 1.78 |
| 06/09 | 1,490 | 1,507 | 1,464 | 1,482 | +0.07% | 986,400 | 4980億9564万 | -1.85% | 15.97 | 1.77 |
| 06/08 | 1,474 | 1,505 | 1,467 | 1,481 | +0.68% | 1,043,600 | 4977億5954万 | -2.05% | 15.96 | 1.77 |
| 06/05 | 1,472 | 1,495 | 1,460 | 1,471 | +1.38% | 986,800 | 4943億9857万 | -3.03% | 15.85 | 1.76 |
| 06/04 | 1,445 | 1,462 | 1,428 | 1,451 | -1.63% | 1,094,500 | 4876億7663万 | -4.66% | 15.64 | 1.74 |
| 06/03 | 1,488 | 1,514 | 1,469 | 1,475 | -3.15% | 1,269,800 | 4957億4296万 | -3.47% | 15.9 | 1.76 |
| 06/02 | 1,523 | 1,526 | 1,497 | 1,523 | +0.46% | 907,900 | 5118億7561万 | -0.78% | 16.41 | 1.82 |
| 06/01 | 1,492 | 1,526 | 1,490 | 1,516 | +2.36% | 888,400 | 5095億2293万 | -1.69% | 16.34 | 1.81 |
| 05/29 | 1,500 | 1,525 | 1,481 | 1,481 | -1.13% | 1,333,700 | 4977億5954万 | -4.51% | 15.96 | 1.77 |
| 05/28 | 1,514 | 1,525 | 1,493 | 1,498 | -1.51% | 869,700 | 5034億7319万 | -4.04% | 16.14 | 1.79 |
| 05/27 | 1,485 | 1,523 | 1,482 | 1,521 | +1.4% | 791,000 | 5112億342万 | -3.24% | 16.39 | 1.82 |
| 05/26 | 1,503 | 1,510 | 1,488 | 1,500 | 0% | 830,000 | 5041億4538万 | -5.06% | 16.17 | 1.79 |
| 05/25 | 1,514 | 1,515 | 1,491 | 1,500 | -2.02% | 801,000 | 5041億4538万 | -5.54% | 16.17 | 1.79 |
| 05/22 | 1,520 | 1,539 | 1,510 | 1,531 | +0.13% | 739,000 | 5145億6439万 | -3.95% | 16.5 | 1.83 |
| 05/21 | 1,525 | 1,543 | 1,517 | 1,529 | -0.39% | 668,000 | 5138億9219万 | -4.26% | 16.48 | 1.83 |
| 05/20 | 1,571 | 1,574 | 1,522 | 1,535 | -1.22% | 910,400 | 5159億877万 | -4% | 16.54 | 1.84 |
| 05/19 | 1,517 | 1,564 | 1,499 | 1,554 | +4.09% | 1,404,300 | 5222億9461万 | -2.94% | 16.75 | 1.86 |
| 05/18 | 1,516 | 1,532 | 1,483 | 1,493 | -1.65% | 1,195,400 | 5017億9270万 | -6.92% | 16.09 | 1.79 |
| 05/15 | 1,478 | 1,518 | 1,473 | 1,518 | +2.71% | 1,402,900 | 5101億9513万 | -5.6% | 16.36 | 1.82 |
| 05/14 | 1,516 | 1,531 | 1,461 | 1,478 | -3.52% | 2,080,100 | 4967億5125万 | -8.26% | 15.93 | 1.77 |
| 05/13 | 1,550 | 1,560 | 1,528 | 1,532 | -0.71% | 1,409,300 | 5149億48万 | -5.2% | 16.51 | 1.83 |
| 05/12 | 1,527 | 1,548 | 1,521 | 1,543 | +0.72% | 1,573,200 | 5185億9755万 | -4.69% | 16.63 | 1.85 |
| 05/11 | 1,534 | 1,560 | 1,520 | 1,532 | -0.33% | 1,394,400 | 5149億48万 | -5.61% | 16.51 | 1.83 |
| 05/08 | 1,538 | 1,569 | 1,517 | 1,537 | -0.71% | 1,683,600 | 5165億8097万 | -5.47% | 16.56 | 1.84 |
| 05/07 | 1,529 | 1,564 | 1,514 | 1,548 | +2.04% | 2,313,400 | 5202億7803万 | -4.97% | 16.68 | 1.85 |
| 05/01 | 1,535 | 1,544 | 1,504 | 1,517 | -1.3% | 1,418,700 | 5098億5903万 | -7.27% | 16.35 | 1.82 |
| 04/30 | 1,580 | 1,590 | 1,507 | 1,537 | -3.7% | 2,772,300 | 5165億8097万 | -6.45% | 16.56 | 1.84 |
| 04/28 | 1,556 | 1,602 | 1,522 | 1,596 | -0.99% | 3,621,400 | 5364億1069万 | -3.33% | 17.2 | 1.91 |
| 04/27 | 1,569 | 1,613 | 1,551 | 1,612 | +1% | 2,018,300 | 5417億8824万 | -2.66% | 17.37 | 1.93 |
| 04/24 | 1,624 | 1,632 | 1,593 | 1,596 | -3.33% | 1,794,000 | 5364億1069万 | -3.97% | 17.2 | 1.91 |
| 04/23 | 1,695 | 1,698 | 1,644 | 1,651 | -2.94% | 1,314,900 | 5548億9602万 | -1.14% | 17.79 | 1.98 |
| 04/22 | 1,716 | 1,720 | 1,686 | 1,701 | -1.56% | 2,364,000 | 5717億86万 | +1.43% | 18.33 | 2.04 |
| 04/21 | 1,747 | 1,794 | 1,700 | 1,728 | -0.92% | 4,344,400 | 5807億7548万 | +2.67% | 18.62 | 2.07 |
| 04/20 | 1,747 | 1,749 | 1,712 | 1,744 | -0.97% | 1,067,200 | 5861億5303万 | +3.2% | 18.8 | 2.09 |
| 04/17 | 1,729 | 1,765 | 1,729 | 1,761 | +1.91% | 1,132,900 | 5918億6668万 | +3.89% | 18.98 | 2.11 |
| 04/16 | 1,727 | 1,746 | 1,716 | 1,728 | +1.29% | 1,170,800 | 5807億7548万 | +1.77% | 18.62 | 2.07 |
| 04/15 | 1,665 | 1,714 | 1,660 | 1,706 | +3.58% | 1,262,500 | 5733億8135万 | +0.06% | 18.39 | 2.04 |
| 04/14 | 1,637 | 1,665 | 1,618 | 1,647 | +3.13% | 1,113,800 | 5535億5163万 | -3.57% | 17.75 | 1.97 |
| 04/13 | 1,581 | 1,602 | 1,575 | 1,597 | +0.69% | 834,000 | 5367億4678万 | -6.72% | 17.21 | 1.91 |
| 04/10 | 1,564 | 1,592 | 1,560 | 1,586 | -0.5% | 1,142,000 | 5330億4972万 | -7.74% | 17.09 | 1.9 |
| 04/09 | 1,609 | 1,623 | 1,591 | 1,594 | -1.85% | 938,900 | 5357億3849万 | -7.59% | 17.18 | 1.91 |
| 04/08 | 1,620 | 1,630 | 1,613 | 1,624 | +1.88% | 1,160,300 | 5458億2140万 | -6.29% | 17.5 | 1.94 |
| 04/07 | 1,588 | 1,617 | 1,586 | 1,594 | +0.25% | 1,137,200 | 5357億3849万 | -8.39% | 17.18 | 1.91 |
| 04/06 | 1,598 | 1,609 | 1,586 | 1,590 | -0.87% | 816,000 | 5343億9410万 | -9.04% | 17.14 | 1.9 |
| 04/03 | 1,593 | 1,616 | 1,592 | 1,604 | +0.25% | 996,000 | 5390億9946万 | -8.71% | 17.29 | 1.92 |
| 04/02 | 1,643 | 1,647 | 1,593 | 1,600 | -2.68% | 1,291,500 | 5377億5507万 | -9.19% | 17.24 | 1.91 |
| 04/01 | 1,630 | 1,644 | 1,622 | 1,644 | +2.18% | 1,158,900 | 5525億4334万 | -6.96% | 17.72 | 1.97 |
| 03/31 | 1,630 | 1,643 | 1,606 | 1,609 | -0.12% | 1,345,000 | 5407億7995万 | -8.99% | 12.55 | 1.98 |
| 03/30 | 1,650 | 1,654 | 1,602 | 1,611 | -6.5% | 1,661,400 | 5414億5214万 | -9.09% | 12.57 | 1.98 |
| 03/27 | 1,715 | 1,732 | 1,704 | 1,723 | +1.53% | 1,103,200 | 5790億9500万 | -2.93% | 13.44 | 2.12 |
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 | |
| 2010年 3月期 | 219 819 10/26 | 150 561 2/10 | 4,896,778 1,307,900 2/2 | - | - | +11.57% 4/26 | -17.02% 2/10 |
| 2011年 3月期 | 204 764 4/27 764 4/26 | 130 488 11/17 486 11/16 他2件 | 2,396,534 640,100 5/11 | 685億8388万 | 436億2796万 | +16.4% 12/13 | -21.85% 3/15 |
| 2012年 3月期 | 204 763 10/5 | 154 576 11/28 | 2,075,299 554,300 8/16 | 684億9411万 | 517億721万 | +10.08% 8/16 | -14.23% 11/28 |
| 2013年 3月期 | 261 978 3/25 | 161 604 10/10 | 1,651,478 441,100 4/20 | 877億9455万 | 542億2076万 | +13.3% 3/25 | -11.71% 4/2 |
| 2014年 3月期 | 376 1,408 3/31 1,408 11/18 | 205 766 4/4 | 3,068,208 819,500 5/8 | 1263億9542万 | 687億6342万 | +20.28% 11/18 | -11.32% 6/6 |
| 2015年 3月期 | 523 1,958 3/23 | 318 1,192 5/7 | 2,746,973 733,700 10/30 | 1757億6863万 | 1070億521万 | +11.87% 9/19 | -7.42% 10/14 |
| 2016年 3月期 | 678 2,539 8/4 | 467 1,747 4/1 | 2,864,534 765,100 4/7 | 2279億2470万 | 1568億2727万 | +15.48% 8/3 | -14.26% 1/21 |
| 2017年 3月期 | 746 2,328 3/21 | 508 1,584 4/6 | 3,223,272 1,033,100 9/16 | 2507億8001万 | 1706億3382万 | +12.13% 5/11 | -11.66% 6/24 |
| 2018年 3月期 | 813 2,538 1/29 | 643 2,007 3/29 | 3,434,184 1,100,700 10/30 | 2734億192万 | 2162億81万 | +7.67% 1/16 | -9.87% 2/15 |
| 2019年 3月期 | 823 2,140 3/29 | 632 1,642 12/25 | 3,819,504 1,224,200 7/24 | 2766億3362万 | 2122億5813万 | +12.49% 7/24 | -8.71% 12/25 |
| 2020年 3月期 | 1,237 3,215 2/17 3,215 2/14 | 729 1,895 5/9 | 2,195,700 844,500 3/13 | 4155億9677万 | 2449億6295万 | +11.43% 4/15 | -19.27% 3/16 |
| 2021年 3月期 | 2,688 6,990 3/19 6,990 3/18 | 946 2,460 4/2 | 12,173,460 4,682,100 11/30 | 9035億8365万 | 3179億9939万 | +22.46% 8/6 | -6.64% 5/6 |
| 2022年 3月期 | 2,995 5,990 9/17 | 1,853 3,705 3/11 | 4,389,600 2,194,800 8/3 | 1兆66億 | 6226億1955万 | +19.42% 9/14 | -11.35% 12/3 |
| 2023年 3月期 | 2,515 5,030 7/25 | 1,918 3,835 4/22 | 3,110,800 10/12 | 8452億8376万 | 6444億6585万 | +9.33% 7/22 | -6.95% 10/17 |
| 2024年 3月期 | 2,540 5/1 | 1,529 12/22 | 11,167,900 2/29 | 8536億8618万 | 5138億9219万 | +7.93% 1/15 | -13.55% 5/2 |
| 2025年 3月期 | 2,121 3/26 | 1,221 5/30 | 5,105,200 6/3 | 7128億6157万 | 4103億7434万 | +16.81% 8/27 | -12.54% 8/5 |
| 2026年 3月期 | 2,545 5/7 | 1,538 2/6 | 9,922,800 9/18 | 8553億6667万 | 5169億1706万 | +11.34% 3/11 | -14.48% 2/4 |
| 最新 | 1,672 2026/8/21 | 723,900 | 5619億5405万 | +4.3% 1,603 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/08/21 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
130円（2010/11/16） - 1188%（12.88倍）
1,672円（8/21）
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。
