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
09/30	351	360	351	358	+0.28%	9,700	-	+0.56%	-	-
09/29	346	358	345	357	-3.51%	16,800	-	+0.28%	-	-
09/28	368	370	357	370	+1.65%	20,400	-	+3.93%	-	-
09/25	365	368	363	364	-0.27%	7,200	-	+2.54%	-	-
09/24	365	369	365	365	0%	10,400	-	+2.82%	-	-
09/18	362	369	362	365	-0.27%	5,000	-	+3.11%	-	-
09/17	362	369	360	366	+1.1%	5,800	-	+3.39%	-	-
09/16	354	367	354	362	+1.97%	9,000	-	+2.55%	-	-
09/15	354	357	354	355	+0.28%	1,800	-	+0.85%	-	-
09/14	357	357	354	354	-0.28%	2,800	-	+0.57%	-	-
09/11	353	357	353	355	-0.28%	2,300	-	+1.14%	-	-
09/10	357	357	354	356	+0.28%	5,900	-	+1.42%	-	-
09/09	356	356	352	355	-0.28%	6,100	-	+1.43%	-	-
09/08	352	356	350	356	+1.14%	2,100	-	+2.01%	-	-
09/07	357	357	350	352	-0.28%	6,700	-	+0.86%	-	-
09/04	354	356	352	353	-0.84%	700	-	+1.15%	-	-
09/03	349	356	348	356	+1.71%	5,000	-	+2.3%	-	-
09/02	351	352	350	350	0%	3,000	-	+0.57%	-	-
09/01	349	351	349	350	+0.29%	900	-	+0.57%	-	-
08/31	344	354	343	349	+0.29%	3,800	-	+0.29%	-	-
08/28	352	352	348	348	-0.85%	1,700	-	0%	-	-
08/27	358	358	348	351	-1.96%	10,700	-	+0.86%	-	-
08/26	355	358	349	358	+1.42%	12,500	-	+3.17%	-	-
08/25	345	354	345	353	+0.57%	1,100	-	+1.73%	-	-
08/24	354	354	351	351	-0.85%	1,900	-	+1.15%	-	-
08/21	354	354	350	354	+0.28%	1,400	-	+2.31%	-	-
08/20	350	356	343	353	+0.86%	10,700	-	+2.02%	-	-
08/19	349	350	343	350	+0.29%	2,500	-	+1.16%	-	-
08/18	352	352	343	349	-0.85%	2,600	-	+1.16%	-	-
08/17	350	352	345	352	+0.57%	4,700	-	+2.03%	-	-
08/14	350	351	350	350	+0.29%	2,300	-	+1.74%	-	-
08/13	350	350	340	349	+1.75%	6,300	-	+1.75%	-	-
08/12	344	347	342	343	-0.29%	2,300	-	0%	-	-
08/10	345	346	337	344	-0.29%	4,000	-	+0.58%	-	-
08/07	342	345	342	345	+1.77%	2,500	-	+1.17%	-	-
08/06	334	342	334	339	0%	2,500	-	-0.29%	-	-
08/05	344	344	337	339	-1.17%	3,900	-	-0.29%	-	-
08/04	341	345	340	343	+0.88%	2,000	-	+1.18%	-	-
08/03	337	346	337	340	-1.45%	5,900	-	+0.59%	-	-
07/31	347	347	336	345	-0.58%	5,200	-	+2.37%	-	-
07/30	345	347	338	347	+0.58%	4,500	-	+3.27%	-	-
07/29	348	348	337	345	0%	3,000	-	+2.99%	-	-
07/28	347	348	345	345	-0.86%	2,500	-	+3.6%	-	-
07/27	347	349	347	348	-0.29%	3,400	-	+4.82%	-	-
07/24	348	350	348	349	+0.29%	2,600	-	+5.44%	-	-
07/23	352	355	345	348	+0.29%	10,700	-	+5.78%	-	-
07/22	347	350	345	347	-0.86%	2,200	-	+5.79%	-	-
07/21	344	350	342	350	+1.16%	5,300	-	+7.36%	-	-
07/17	339	353	336	346	+1.47%	32,400	-	+6.79%	-	-
07/16	342	342	337	341	-0.29%	6,600	-	+5.57%	-	-
07/15	344	346	341	342	-0.58%	9,400	-	+6.54%	-	-
07/14	342	344	338	344	+2.69%	5,200	-	+7.5%	-	-
07/13	333	339	333	335	-1.18%	4,200	-	+5.35%	-	-
07/10	338	339	335	339	+1.19%	3,100	-	+6.94%	-	-
07/09	337	337	335	335	-0.59%	1,400	-	+6.35%	-	-
07/08	334	337	334	337	+1.2%	3,400	-	+7.32%	-	-
07/07	328	333	327	333	+2.46%	7,400	-	+6.73%	-	-
07/06	322	326	321	325	+0.31%	4,500	-	+4.5%	-	-
07/03	320	324	320	324	+0.31%	3,300	-	+4.52%	-	-
07/02	321	323	317	323	+1.57%	2,600	-	+4.53%	-	-
07/01	325	325	316	318	0%	5,100	-	+3.25%	-	-
06/30	322	322	315	318	+0.32%	4,200	-	+3.58%	-	-
06/29	318	321	316	317	-0.63%	1,300	-	+3.26%	-	-
06/26	327	327	315	319	0%	11,100	-	+4.25%	-	-
06/25	321	323	317	319	0%	4,700	-	+4.25%	-	-
06/24	318	322	316	319	+0.95%	5,700	-	+4.59%	-	-
06/23	324	325	314	316	-1.25%	12,200	-	+3.95%	-	-
06/22	320	320	315	320	+2.24%	11,700	-	+5.26%	-	-
06/19	309	313	303	313	+2.62%	11,200	-	+3.3%	-	-
06/18	306	309	304	305	0%	3,400	-	+0.66%	-	-
06/17	310	310	304	305	-1.29%	4,800	-	+0.66%	-	-
06/16	310	310	304	309	-0.32%	12,800	-	+1.98%	-	-
06/15	308	310	304	310	+2.31%	5,000	-	+2.31%	-	-
06/12	307	307	301	303	-1.3%	3,600	-	-0.33%	-	-
06/11	301	307	300	307	+1.99%	9,200	-	+0.66%	-	-
06/10	302	306	301	301	-0.33%	8,000	-	-1.63%	-	-
06/09	303	303	301	302	0%	4,400	-	-1.31%	-	-
06/08	300	302	298	302	+0.33%	14,600	-	-1.63%	-	-
06/05	301	302	298	301	0%	3,800	-	-2.59%	-	-
06/04	298	301	297	301	+1.01%	5,900	-	-2.9%	-	-
06/03	299	300	297	298	+0.34%	11,600	-	-4.18%	-	-
06/02	299	300	297	297	-1.33%	12,700	-	-5.11%	-	-
06/01	298	301	298	301	+1.01%	4,500	-	-4.44%	-	-
05/29	300	302	298	298	+0.34%	12,100	-	-5.99%	-	-
05/28	300	308	297	297	-1.33%	12,200	-	-6.9%	-	-
05/27	305	308	300	301	-1.95%	13,000	-	-6.23%	-	-
05/26	310	310	306	307	0%	5,300	-	-4.95%	-	-
05/25	303	307	301	307	+1.32%	18,800	-	-5.54%	-	-
05/22	301	304	299	303	+1%	9,500	-	-7.34%	-	-
05/21	304	304	300	300	-0.99%	23,500	-	-8.54%	-	-
05/20	303	308	301	303	0%	10,900	-	-8.18%	-	-
05/19	308	309	303	303	+1%	11,300	-	-8.73%	-	-
05/18	309	309	300	300	-1.96%	35,400	-	-10.18%	-	-
05/15	312	312	304	306	+0.66%	20,900	-	-8.93%	-	-
05/14	314	314	304	304	-2.88%	24,400	-	-10.06%	-	-
05/13	316	316	312	313	-0.32%	29,300	-	-7.67%	-	-
05/12	321	324	314	314	-2.18%	33,800	-	-7.65%	-	-
05/11	325	325	321	321	-3.6%	22,300	-	-5.87%	-	-
05/08	326	335	326	333	+2.46%	8,600	-	-2.63%	-	-
05/07	332	332	325	325	+0.31%	16,500	-	-5.25%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 3月期	1,458 8,750 3/18	802 4,810 3/27	4,028,400 671,400 3/23	60億7600万	33億4006万	36億6643万 3/31
2016年 3月期	1,715 10,290 7/31	452 2,713 2/12	10,195,800 1,699,300 6/5	71億9065万	19億1402万	30億1389万 3/31
2017年 3月期	1,233 3,700 11/28	535 3,210 6/24	1,613,400 268,900 11/25	52億2366万	22億6465万	43億806万 3/31
2018年 3月期	1,430 4,290 1/24	847 2,540 12/18	1,184,100 394,700 1/24	61億2440万	36億2102万	55億5400万 3/30
2019年 3月期	1,219 4/2	532 12/25	348,700 3/13	52億6022万	25億4785万	36億190万 3/29
2020年 3月期	885 7/16	352 3/17	301,200 6/11	42億3897万	16億8643万	19億3076万 3/31
2021年 3月期	800 2/2	380 4/2	283,800 9/2	38億3280万	18億2058万	29億7056万 3/31
2022年 3月期	656 4/5	390 1/27 1/25	62,300 2/2	31億4328万	18億6872万	19億7864万 3/31
2023年 3月期	476 10/20	339 1/5 12/29	1,375,800 10/20	22億8080万	16億2435万	15億9819万 3/31
2024年 3月期	473 12/25	306 12/21	5,014,800 12/25	22億6671万	14億6641万	15億1330万 3/29
2025年 3月期	491 10/10	282 8/5	2,952,800 10/9	23億5326万	13億5156万	14億4295万 3/31
2026年 3月期	670 8/25	265 4/9	2,649,800 11/27	33億3459万	13億1890万	15億7794万 3/31
最新	358 2026/9/30		9,700	17億8176万

コラボス（3908）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート