コーエーテクモ HD（3635）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,548
- 始値
- 1,538
- 高値
- 1,569
- 安値
- 1,517
- 終値 -0.71%
- 1,537
- 出来高 -27.22%
- 1,683,600
乖離率
- 株価（5日）
移動平均値 - -0.65%
1,547 - 株価（25日）
移動平均値 - -5.47%
1,626 - 出来高（5日）
移動平均値 - -28.72%
2,361,880
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,538 | 1,569 | 1,517 | 1,537 | -0.71% | 1,683,600 | 5165億8097万 | -5.47% | 16.56 | 1.89 |
| 05/07 | 1,529 | 1,564 | 1,514 | 1,548 | +2.04% | 2,313,400 | 5202億7803万 | -4.97% | 16.68 | 1.9 |
| 05/01 | 1,535 | 1,544 | 1,504 | 1,517 | -1.3% | 1,418,700 | 5098億5903万 | -7.27% | 16.35 | 1.86 |
| 04/30 | 1,580 | 1,590 | 1,507 | 1,537 | -3.7% | 2,772,300 | 5165億8097万 | -6.45% | 16.56 | 1.89 |
| 04/28 | 1,556 | 1,602 | 1,522 | 1,596 | -0.99% | 3,621,400 | 5364億1069万 | -3.33% | 17.2 | 1.96 |
| 04/27 | 1,569 | 1,613 | 1,551 | 1,612 | +1% | 2,018,300 | 5417億8824万 | -2.66% | 17.37 | 1.98 |
| 04/24 | 1,624 | 1,632 | 1,593 | 1,596 | -3.33% | 1,794,000 | 5364億1069万 | -3.97% | 17.2 | 1.96 |
| 04/23 | 1,695 | 1,698 | 1,644 | 1,651 | -2.94% | 1,314,900 | 5548億9602万 | -1.14% | 17.79 | 2.03 |
| 04/22 | 1,716 | 1,720 | 1,686 | 1,701 | -1.56% | 2,364,000 | 5717億86万 | +1.43% | 18.33 | 2.09 |
| 04/21 | 1,747 | 1,794 | 1,700 | 1,728 | -0.92% | 4,344,400 | 5807億7548万 | +2.67% | 18.62 | 2.12 |
| 04/20 | 1,747 | 1,749 | 1,712 | 1,744 | -0.97% | 1,067,200 | 5861億5303万 | +3.2% | 18.8 | 2.14 |
| 04/17 | 1,729 | 1,765 | 1,729 | 1,761 | +1.91% | 1,132,900 | 5918億6668万 | +3.89% | 18.98 | 2.16 |
| 04/16 | 1,727 | 1,746 | 1,716 | 1,728 | +1.29% | 1,170,800 | 5807億7548万 | +1.77% | 18.62 | 2.12 |
| 04/15 | 1,665 | 1,714 | 1,660 | 1,706 | +3.58% | 1,262,500 | 5733億8135万 | +0.06% | 18.39 | 2.1 |
| 04/14 | 1,637 | 1,665 | 1,618 | 1,647 | +3.13% | 1,113,800 | 5535億5163万 | -3.57% | 17.75 | 2.02 |
| 04/13 | 1,581 | 1,602 | 1,575 | 1,597 | +0.69% | 834,000 | 5367億4678万 | -6.72% | 17.21 | 1.96 |
| 04/10 | 1,564 | 1,592 | 1,560 | 1,586 | -0.5% | 1,142,000 | 5330億4972万 | -7.74% | 17.09 | 1.95 |
| 04/09 | 1,609 | 1,623 | 1,591 | 1,594 | -1.85% | 938,900 | 5357億3849万 | -7.59% | 17.18 | 1.96 |
| 04/08 | 1,620 | 1,630 | 1,613 | 1,624 | +1.88% | 1,160,300 | 5458億2140万 | -6.29% | 17.5 | 2 |
| 04/07 | 1,588 | 1,617 | 1,586 | 1,594 | +0.25% | 1,137,200 | 5357億3849万 | -8.39% | 17.18 | 1.96 |
| 04/06 | 1,598 | 1,609 | 1,586 | 1,590 | -0.87% | 816,000 | 5343億9410万 | -9.04% | 17.14 | 1.95 |
| 04/03 | 1,593 | 1,616 | 1,592 | 1,604 | +0.25% | 996,000 | 5390億9946万 | -8.71% | 17.29 | 1.97 |
| 04/02 | 1,643 | 1,647 | 1,593 | 1,600 | -2.68% | 1,291,500 | 5377億5507万 | -9.19% | 17.24 | 1.97 |
| 04/01 | 1,630 | 1,644 | 1,622 | 1,644 | +2.18% | 1,158,900 | 5525億4334万 | -6.96% | 17.72 | 2.02 |
| 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 |
| 03/26 | 1,711 | 1,718 | 1,677 | 1,697 | -1.45% | 1,238,100 | 5703億5648万 | -4.39% | 13.24 | 2.09 |
| 03/25 | 1,720 | 1,762 | 1,720 | 1,722 | -1.15% | 1,502,200 | 5787億5890万 | -2.93% | 13.43 | 2.12 |
| 03/24 | 1,776 | 1,787 | 1,718 | 1,742 | -0.63% | 1,536,900 | 5854億8084万 | -1.53% | 13.59 | 2.14 |
| 03/23 | 1,750 | 1,782 | 1,739 | 1,753 | -2.39% | 1,773,000 | 5891億7790万 | -0.45% | 13.67 | 2.15 |
| 03/19 | 1,796 | 1,820 | 1,784 | 1,796 | -2.02% | 2,257,700 | 6036億3007万 | +2.34% | 14.01 | 2.21 |
| 03/18 | 1,841 | 1,847 | 1,786 | 1,833 | -0.76% | 2,466,500 | 6160億6566万 | +4.8% | 14.3 | 2.25 |
| 03/17 | 1,900 | 1,916 | 1,845 | 1,847 | -2.28% | 2,093,600 | 6207億7101万 | +6.21% | 14.41 | 2.27 |
| 03/16 | 1,907 | 1,913 | 1,872 | 1,890 | +0.21% | 2,932,000 | 6352億2318万 | +9.44% | 14.74 | 2.32 |
| 03/13 | 1,820 | 1,895 | 1,820 | 1,886 | +2.78% | 2,755,600 | 6338億7879万 | +9.97% | 14.71 | 2.32 |
| 03/12 | 1,847 | 1,872 | 1,817 | 1,835 | -2.76% | 5,379,800 | 6167億3785万 | +7.81% | 14.31 | 2.26 |
| 03/11 | 1,850 | 1,971 | 1,812 | 1,887 | +5.95% | 9,200,200 | 6342億1489万 | +11.33% | 14.72 | 2.32 |
| 03/10 | 1,762 | 1,789 | 1,738 | 1,781 | +2% | 2,711,800 | 5985億8862万 | +5.63% | 13.89 | 2.19 |
| 03/09 | 1,673 | 1,755 | 1,645 | 1,746 | -2.4% | 3,251,000 | 5868億2522万 | +3.68% | 13.62 | 2.15 |
| 03/06 | 1,730 | 1,793 | 1,704 | 1,789 | +3.05% | 2,889,600 | 6012億7739万 | +6.36% | 13.95 | 2.2 |
| 03/05 | 1,830 | 1,841 | 1,719 | 1,736 | -3.18% | 4,582,800 | 5834億6426万 | +3.33% | 13.54 | 2.13 |
| 03/04 | 1,773 | 1,805 | 1,734 | 1,793 | +0.56% | 4,555,500 | 6026億2178万 | +6.73% | 13.99 | 2.2 |
| 03/03 | 1,843 | 1,852 | 1,774 | 1,783 | -1.11% | 3,821,100 | 5992億6081万 | +6.13% | 13.91 | 2.19 |
| 03/02 | 1,767 | 1,820 | 1,760 | 1,803 | -0.06% | 3,134,900 | 6059億8275万 | +7.32% | 14.06 | 2.22 |
| 02/27 | 1,783 | 1,813 | 1,763 | 1,804 | +3.5% | 2,246,900 | 6063億1885万 | +7.51% | 14.07 | 2.22 |
| 02/26 | 1,716 | 1,762 | 1,706 | 1,743 | +1.57% | 1,610,000 | 5858億1693万 | +3.94% | 13.6 | 2.14 |
| 02/25 | 1,709 | 1,733 | 1,686 | 1,716 | +1.72% | 1,449,600 | 5767億4232万 | +2.08% | 13.39 | 2.11 |
| 02/24 | 1,673 | 1,696 | 1,660 | 1,687 | -0.3% | 2,084,400 | 5669億9551万 | 0% | 13.16 | 2.07 |
| 02/20 | 1,700 | 1,701 | 1,669 | 1,692 | -0.59% | 1,879,600 | 5686億7599万 | -0.12% | 13.2 | 2.08 |
| 02/19 | 1,735 | 1,744 | 1,693 | 1,702 | -0.64% | 2,198,800 | 5720億3696万 | 0% | 13.28 | 2.09 |
| 02/18 | 1,680 | 1,722 | 1,675 | 1,713 | +2.7% | 2,589,100 | 5757億3403万 | +0.18% | 13.36 | 2.11 |
| 02/17 | 1,650 | 1,680 | 1,631 | 1,668 | +3.6% | 3,331,800 | 5606億966万 | -2.85% | 13.01 | 2.05 |
| 02/16 | 1,580 | 1,615 | 1,568 | 1,610 | +4.41% | 1,644,900 | 5411億1604万 | -6.77% | 12.56 | 1.98 |
| 02/13 | 1,589 | 1,593 | 1,540 | 1,542 | -3.69% | 1,514,900 | 5182億6145万 | -11.23% | 12.03 | 1.9 |
| 02/12 | 1,643 | 1,661 | 1,601 | 1,601 | -2.67% | 1,497,900 | 5380億9117万 | -8.51% | 12.49 | 1.97 |
| 02/10 | 1,606 | 1,657 | 1,597 | 1,645 | +4.11% | 1,736,500 | 5528億7943万 | -6.69% | 12.83 | 2.02 |
| 02/09 | 1,576 | 1,587 | 1,559 | 1,580 | +1.8% | 1,501,400 | 5310億3313万 | -10.89% | 12.32 | 1.94 |
| 02/06 | 1,566 | 1,574 | 1,538 | 1,552 | -2.14% | 1,275,300 | 5216億2242万 | -13.1% | 12.11 | 1.91 |
| 02/05 | 1,560 | 1,611 | 1,544 | 1,586 | +2.26% | 2,031,600 | 5330億4972万 | -11.94% | 12.37 | 1.95 |
| 02/04 | 1,620 | 1,626 | 1,551 | 1,551 | -6.57% | 2,973,200 | 5212億8632万 | -14.5% | 12.1 | 1.91 |
| 02/03 | 1,659 | 1,672 | 1,649 | 1,660 | -0.66% | 1,431,200 | 5579億2089万 | -9.19% | 12.95 | 2.04 |
| 02/02 | 1,701 | 1,715 | 1,654 | 1,671 | -2.79% | 2,098,200 | 5616億1796万 | -9.04% | 13.03 | 2.05 |
| 01/30 | 1,702 | 1,732 | 1,696 | 1,719 | +0.41% | 1,261,500 | 5777億5061万 | -6.98% | 13.41 | 2.11 |
| 01/29 | 1,708 | 1,728 | 1,687 | 1,712 | -1.15% | 1,413,700 | 5753億9793万 | -7.66% | 13.35 | 2.1 |
| 01/28 | 1,710 | 1,748 | 1,691 | 1,732 | -0.29% | 1,475,000 | 5821億1987万 | -7.03% | 13.51 | 2.13 |
| 01/27 | 1,751 | 1,770 | 1,673 | 1,737 | -2.96% | 3,514,200 | 5838億35万 | -7.16% | 13.55 | 2.13 |
| 01/26 | 1,798 | 1,814 | 1,772 | 1,790 | +0.96% | 1,880,500 | 6016億1349万 | -4.74% | 13.96 | 2.2 |
| 01/23 | 1,785 | 1,806 | 1,773 | 1,773 | +0.85% | 1,230,200 | 5958億9984万 | -5.94% | 13.83 | 2.18 |
| 01/22 | 1,786 | 1,795 | 1,758 | 1,758 | -1.57% | 940,600 | 5908億5839万 | -7.08% | 13.71 | 2.16 |
| 01/21 | 1,813 | 1,828 | 1,785 | 1,786 | -2.83% | 1,043,800 | 6002億6910万 | -6% | 13.93 | 2.2 |
| 01/20 | 1,866 | 1,867 | 1,831 | 1,838 | -1.61% | 1,198,000 | 6177億4614万 | -3.57% | 14.34 | 2.26 |
| 01/19 | 1,877 | 1,884 | 1,858 | 1,868 | +0.54% | 910,600 | 6278億2905万 | -2.3% | 14.57 | 2.3 |
| 01/16 | 1,888 | 1,900 | 1,855 | 1,858 | -2% | 1,390,100 | 6244億6808万 | -3.13% | 14.49 | 2.28 |
| 01/15 | 1,906 | 1,925 | 1,885 | 1,896 | -0.63% | 1,007,000 | 6372億3976万 | -1.51% | 14.79 | 2.33 |
| 01/14 | 1,891 | 1,913 | 1,883 | 1,908 | +1.6% | 1,038,300 | 6412億7293万 | -1.14% | 14.88 | 2.35 |
| 01/13 | 1,914 | 1,919 | 1,878 | 1,878 | -1.88% | 1,063,900 | 6311億9002万 | -3.05% | 14.65 | 2.31 |
| 01/09 | 1,871 | 1,928 | 1,863 | 1,914 | +1.86% | 1,516,300 | 6432億8951万 | -1.54% | 14.93 | 2.35 |
| 01/08 | 1,870 | 1,896 | 1,868 | 1,879 | +0.48% | 892,200 | 6315億2612万 | -3.69% | 14.66 | 2.31 |
| 01/07 | 1,895 | 1,896 | 1,859 | 1,870 | -1.99% | 1,229,000 | 6285億124万 | -4.49% | 14.59 | 2.3 |
| 01/06 | 1,908 | 1,916 | 1,891 | 1,908 | +0.16% | 943,000 | 6412億7293万 | -3.05% | 14.88 | 2.35 |
| 01/05 | 1,906 | 1,927 | 1,894 | 1,905 | -0.05% | 747,800 | 6402億6464万 | -3.64% | 14.86 | 2.34 |
| 2025 | ||||||||||
| 12/30 | 1,920 | 1,928 | 1,899 | 1,906 | -0.52% | 539,800 | 6406億73万 | -4.08% | 14.87 | 2.47 |
| 12/29 | 1,914 | 1,917 | 1,893 | 1,916 | +0.52% | 461,600 | 6439億6170万 | -4.01% | 14.95 | 2.48 |
| 12/26 | 1,928 | 1,929 | 1,898 | 1,906 | 0% | 730,700 | 6406億73万 | -4.89% | 14.87 | 2.47 |
| 12/25 | 1,912 | 1,912 | 1,894 | 1,906 | +0.53% | 500,200 | 6406億73万 | -5.27% | 14.87 | 2.47 |
| 12/24 | 1,928 | 1,935 | 1,895 | 1,896 | -1.81% | 671,100 | 6372億3976万 | -6.05% | 14.79 | 2.45 |
| 12/23 | 1,907 | 1,942 | 1,894 | 1,931 | +2.12% | 1,017,300 | 6490億316万 | -4.69% | 15.06 | 2.5 |
| 12/22 | 1,939 | 1,940 | 1,883 | 1,891 | -1.2% | 1,052,200 | 6355億5928万 | -7.03% | 14.75 | 2.45 |
| 12/19 | 1,937 | 1,943 | 1,911 | 1,914 | -1.54% | 2,486,600 | 6432億8951万 | -6.36% | 14.93 | 2.48 |
| 12/18 | 1,929 | 1,945 | 1,923 | 1,944 | +0.62% | 710,300 | 6533億7242万 | -5.26% | 15.16 | 2.52 |
| 12/17 | 1,938 | 1,944 | 1,921 | 1,932 | -0.41% | 782,400 | 6493億3925万 | -6.21% | 15.07 | 2.5 |
| 12/16 | 1,941 | 1,975 | 1,927 | 1,940 | -0.97% | 810,400 | 6520億2803万 | -6.05% | 15.13 | 2.51 |
| 12/15 | 1,983 | 2,015 | 1,959 | 1,959 | +0.41% | 862,100 | 6584億1387万 | -5.36% | 15.28 | 2.54 |
| 12/12 | 1,942 | 1,962 | 1,927 | 1,951 | +0.57% | 907,300 | 6557億2509万 | -5.98% | 15.22 | 2.53 |
| 12/11 | 1,999 | 1,999 | 1,929 | 1,940 | -2.56% | 979,000 | 6520億2803万 | -6.69% | 15.13 | 2.51 |
| 12/10 | 2,000 | 2,004 | 1,978 | 1,991 | -0.75% | 624,400 | 6691億6897万 | -4.51% | 15.53 | 2.58 |
| 12/09 | 2,032 | 2,036 | 1,983 | 2,006 | -1.28% | 797,500 | 6742億1042万 | -3.97% | 15.65 | 2.6 |
| 12/08 | 2,030 | 2,034 | 1,998 | 2,032 | +0.44% | 787,600 | 6829億4894万 | -2.87% | 15.85 | 2.63 |
| 12/05 | 2,085 | 2,085 | 2,023 | 2,023 | -3.07% | 881,100 | 6799億2407万 | -3.34% | 15.78 | 2.62 |
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 | 1,537 2026/5/8 | 1,683,600 | 5165億8097万 | -5.47% 1,626 | |||
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）
- 2026/05/08 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
130円（2010/11/16） - 1084%（11.84倍）
1,537円（5/8）
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。
