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
09/25	3,025	3,025	2,972	2,980	-2.13%	5,100	-	+3.65%	-	-
09/24	3,095	3,095	3,035	3,045	+0.66%	3,700	-	+6.21%	-	-
09/18	2,985	3,030	2,935	3,025	+1%	6,700	-	+5.88%	-	-
09/17	2,960	2,998	2,911	2,995	+1.18%	4,200	-	+5.16%	-	-
09/16	2,990	2,998	2,940	2,960	-0.97%	5,600	-	+4.34%	-	-
09/15	2,850	2,989	2,831	2,989	+3.5%	12,100	-	+5.62%	-	-
09/14	2,786	2,888	2,786	2,888	+2.41%	9,400	-	+2.34%	-	-
09/11	2,832	2,856	2,810	2,820	-2.15%	4,300	-	+0.11%	-	-
09/10	2,835	2,882	2,831	2,882	+0.98%	2,300	-	+2.23%	-	-
09/09	2,857	2,898	2,810	2,854	-0.45%	5,000	-	+1.17%	-	-
09/08	2,894	2,894	2,800	2,867	-0.93%	12,800	-	+1.59%	-	-
09/07	2,916	2,916	2,821	2,894	-0.72%	3,200	-	+2.66%	-	-
09/04	2,856	2,915	2,851	2,915	+1.85%	3,100	-	+3.52%	-	-
09/03	2,898	2,904	2,857	2,862	-1.24%	1,600	-	+1.85%	-	-
09/02	2,899	2,936	2,849	2,898	-1.73%	4,600	-	+3.28%	-	-
09/01	2,968	2,970	2,832	2,949	-0.3%	6,900	-	+5.47%	-	-
08/31	2,824	2,960	2,824	2,958	+3.03%	5,200	-	+6.21%	-	-
08/28	2,716	2,880	2,716	2,871	+5.71%	13,500	-	+3.61%	-	-
08/27	2,821	2,821	2,715	2,716	-1.98%	6,100	-	-1.77%	-	-
08/26	2,674	2,800	2,674	2,771	+1.84%	6,100	-	+0.18%	-	-
08/25	2,713	2,738	2,675	2,721	+0.29%	7,100	-	-1.63%	-	-
08/24	2,787	2,800	2,713	2,713	-2.06%	2,400	-	-1.95%	-	-
08/21	2,800	2,808	2,758	2,770	-1.07%	500	-	+0.07%	-	-
08/20	2,758	2,818	2,690	2,800	+2.12%	12,500	-	+1.08%	-	-
08/19	2,760	2,767	2,699	2,742	-0.65%	2,600	-	-1.05%	-	-
08/18	2,775	2,800	2,731	2,760	-1.43%	5,800	-	-0.29%	-	-
08/17	2,798	2,850	2,795	2,800	+0.07%	12,700	-	+1.49%	-	-
08/14	2,769	2,799	2,720	2,798	+2.45%	6,400	-	+1.78%	-	-
08/13	2,800	2,800	2,700	2,731	-2.08%	6,300	-	-0.22%	-	-
08/12	2,787	2,790	2,741	2,789	0%	3,500	-	+2.12%	-	-
08/10	2,700	2,815	2,670	2,789	+1.53%	7,200	-	+2.39%	-	-
08/07	2,844	2,912	2,747	2,747	-4.52%	6,000	-	+1.29%	-	-
08/06	2,829	2,933	2,748	2,877	-1.78%	35,600	-	+6.67%	-	-
08/05	2,880	2,950	2,832	2,929	+1.74%	7,500	-	+9.5%	-	-
08/04	2,850	2,890	2,800	2,879	+2.97%	8,200	-	+8.72%	-	-
08/03	2,809	2,826	2,744	2,796	-0.46%	5,700	-	+6.6%	-	-
07/31	2,823	2,847	2,781	2,809	+1.3%	4,300	-	+8.04%	-	-
07/30	2,768	2,800	2,737	2,773	+0.11%	4,700	-	+7.65%	-	-
07/29	2,694	2,784	2,694	2,770	+4.77%	10,700	-	+8.46%	-	-
07/28	2,622	2,699	2,585	2,644	-1.05%	10,100	-	+4.51%	-	-
07/27	2,622	2,680	2,622	2,672	+2.18%	3,100	-	+6.58%	-	-
07/24	2,763	2,763	2,600	2,615	-3.86%	7,800	-	+5.66%	-	-
07/23	2,747	2,800	2,655	2,720	-0.98%	8,500	-	+11.25%	-	-
07/22	2,763	2,795	2,695	2,747	-0.36%	9,800	-	+13.79%	-	-
07/21	2,770	2,859	2,730	2,757	+0.29%	12,700	-	+15.79%	-	-
07/17	2,785	2,829	2,619	2,749	0%	15,500	-	+17.03%	-	-
07/16	2,829	2,829	2,700	2,749	-1.82%	7,100	-	+18.54%	-	-
07/15	2,801	2,900	2,800	2,800	-1.48%	20,200	-	+22.38%	-	-
07/14	2,661	2,933	2,659	2,842	+6.84%	48,200	-	+25.75%	-	-
07/13	2,555	2,690	2,545	2,660	+4.52%	17,500	-	+19.28%	-	-
07/10	2,550	2,600	2,510	2,545	-0.2%	4,200	-	+15.37%	-	-
07/09	2,493	2,550	2,493	2,550	+2.29%	3,600	-	+16.39%	-	-
07/08	2,566	2,650	2,427	2,493	-2.84%	19,000	-	+14.67%	-	-
07/07	2,639	2,641	2,566	2,566	-1.69%	4,500	-	+18.52%	-	-
07/06	2,498	2,617	2,431	2,610	+4.48%	21,300	-	+21.28%	-	-
07/03	2,420	2,498	2,407	2,498	+5.4%	9,000	-	+17.17%	-	-
07/02	2,390	2,450	2,350	2,370	+1.11%	7,000	-	+11.79%	-	-
07/01	2,288	2,348	2,264	2,344	+4.13%	3,200	-	+10.88%	-	-
06/30	2,230	2,251	2,148	2,251	+0.54%	6,500	-	+6.73%	-	-
06/29	2,260	2,290	2,198	2,239	+0.04%	11,400	-	+6.37%	-	-
06/26	2,199	2,274	2,190	2,238	+1.63%	10,300	-	+6.42%	-	-
06/25	2,199	2,252	2,152	2,202	-0.54%	21,100	-	+5.01%	-	-
06/24	2,375	2,400	2,179	2,214	+1.61%	40,400	-	+5.88%	-	-
06/23	2,120	2,208	2,071	2,179	+5.27%	25,400	-	+5.06%	-	-
06/22	1,949	2,095	1,949	2,070	+10.75%	26,500	-	+0.49%	-	-
06/19	1,851	1,872	1,812	1,869	+0.48%	18,100	-	-8.61%	-	-
06/18	1,926	1,926	1,834	1,860	-4.62%	10,600	-	-8.69%	-	-
06/17	1,932	1,950	1,903	1,950	+0.93%	1,300	-	-3.89%	-	-
06/16	2,026	2,026	1,888	1,932	-0.72%	28,300	-	-4.59%	-	-
06/15	1,984	1,986	1,910	1,946	-2.41%	18,500	-	-3.71%	-	-
06/12	1,981	2,039	1,981	1,994	+0.71%	6,100	-	-1.43%	-	-
06/11	2,078	2,078	1,971	1,980	-5.85%	15,600	-	-1.98%	-	-
06/10	2,137	2,137	2,062	2,103	+0.77%	3,400	-	+4.21%	-	-
06/09	2,117	2,121	2,082	2,087	+0.97%	5,200	-	+3.88%	-	-
06/08	2,100	2,130	2,011	2,067	-4.17%	21,700	-	+3.25%	-	-
06/05	2,147	2,203	2,130	2,157	+0.79%	6,500	-	+8.01%	-	-
06/04	2,269	2,270	2,095	2,140	-5.27%	31,500	-	+7.7%	-	-
06/03	2,268	2,268	2,181	2,259	+1.3%	26,700	-	+14.03%	-	-
06/02	2,150	2,245	2,050	2,230	+5.29%	26,600	-	+13.08%	-	-
06/01	2,154	2,197	2,098	2,118	-3.9%	26,100	-	+7.79%	-	-
05/29	2,203	2,230	2,181	2,204	-0.68%	11,000	-	+12.28%	-	-
05/28	2,223	2,223	2,132	2,219	+0.14%	19,900	-	+13.45%	-	-
05/27	2,188	2,242	2,151	2,216	+2.88%	42,100	-	+13.64%	-	-
05/26	2,149	2,185	2,103	2,154	-1.73%	10,700	-	+10.69%	-	-
05/25	2,131	2,192	2,073	2,192	+5.28%	14,800	-	+12.93%	-	-
05/22	2,050	2,100	1,971	2,082	+1.86%	31,900	-	+7.49%	-	-
05/21	1,966	2,195	1,966	2,044	+13.18%	146,300	-	+5.47%	-	-
05/20	1,814	1,818	1,756	1,806	-0.17%	8,900	-	-6.86%	-	-
05/19	1,694	1,809	1,694	1,809	+6.66%	37,600	-	-7.18%	-	-
05/18	1,691	1,711	1,670	1,696	+1.5%	41,600	-	-13.38%	-	-
05/15	1,667	1,720	1,651	1,671	+0.24%	93,700	-	-15.22%	-	-
05/14	1,840	1,841	1,653	1,667	-9.4%	44,600	-	-15.98%	-	-
05/13	1,855	1,864	1,823	1,840	-0.81%	3,700	-	-7.86%	-	-
05/12	1,959	1,960	1,840	1,855	-7.06%	18,000	-	-7.48%	-	-
05/11	1,963	2,009	1,935	1,996	+4.78%	11,300	-	-0.8%	-	-
05/08	1,915	1,936	1,882	1,905	-1.8%	3,900	-	-5.27%	-	-
05/07	1,861	1,940	1,820	1,940	+4.25%	10,100	-	-3.77%	-	-
05/01	1,901	1,909	1,860	1,861	-3.22%	2,400	-	-7.92%	-	-
04/30	1,898	1,931	1,890	1,923	-0.77%	2,800	-	-5.27%	-	-
04/28	1,877	1,958	1,877	1,938	+1.31%	3,800	-	-4.67%	-	-

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
2022年 1月期	9,890 2/26	1,900 1/31	6,808,900 3/2	524億5656万	104億5551万	108億3514万 1/31
2023年 1月期	3,145 3/31	1,026 12/28	763,400 11/17	173億662万	56億4597万	65億4835万 1/31
2024年 1月期	1,233 2/1	866 12/25	79,600 6/14	67億8507万	47億6551万	51億8365万 1/31
2025年 1月期	1,784 6/27	863 8/6	1,043,700 5/14	98億1717万	47億4900万	73億9028万 1/31
2026年 1月期	2,978 7/25	1,305 2/5	1,214,900 7/25	163億8763万	71億8128万	100億2049万 1/30
最新	2,980 2026/9/25		5,100	163億9864万

coly（4175）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート