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
03/06	1,757	1,827	1,757	1,807	+1.01%	3,100	99億4374万	-2.01%	-	1.9
03/05	1,790	1,792	1,750	1,789	+2.23%	24,900	98億4468万	-2.88%	-	1.88
03/04	1,848	1,848	1,750	1,750	-5.3%	12,300	96億3007万	-5.05%	-	1.84
03/03	1,822	1,872	1,786	1,848	-0.75%	7,900	101億6935万	+0.22%	-	1.94
03/02	1,827	1,869	1,814	1,862	+0.38%	2,800	102億4639万	+1.03%	-	1.95
02/27	1,814	1,875	1,811	1,855	+0.05%	5,200	102億787万	+0.87%	-	1.95
02/26	1,894	1,894	1,853	1,854	-0.48%	1,300	102億237万	+0.93%	-	1.94
02/25	1,866	1,899	1,850	1,863	+0.38%	2,100	102億5190万	+1.47%	-	1.95
02/24	1,850	1,866	1,822	1,856	+0.54%	5,000	102億1338万	+1.03%	-	1.95
02/20	1,874	1,893	1,846	1,846	-2.02%	4,100	101億5835万	+0.38%	-	1.94
02/19	1,880	1,908	1,878	1,884	-0.11%	2,600	103億6746万	+2.28%	-	1.98
02/18	1,909	1,930	1,885	1,886	-0.68%	8,700	103億7846万	+2.39%	-	1.98
02/17	1,865	1,899	1,865	1,899	+1.99%	2,900	104億5000万	+3.04%	-	1.99
02/16	1,915	1,915	1,815	1,862	-0.75%	6,200	102億4639万	+1.03%	-	1.95
02/13	1,906	1,920	1,853	1,876	-2.34%	6,700	103億2344万	+1.79%	-	1.97
02/12	1,878	1,925	1,878	1,921	+2.73%	6,900	105億7107万	+4.18%	-	2.01
02/10	1,805	1,870	1,805	1,870	+3.31%	8,600	102億9042万	+1.41%	-	1.96
02/09	1,849	1,855	1,806	1,810	-1.36%	10,300	99億6024万	-1.9%	-	1.9
02/06	1,849	1,849	1,809	1,835	+0.82%	8,800	100億9782万	-0.7%	-	1.92
02/05	1,847	1,847	1,816	1,820	0%	11,600	100億1527万	-1.62%	-	1.91
02/04	1,821	1,829	1,812	1,820	-0.44%	14,200	100億1527万	-1.83%	-	1.91
02/03	1,891	1,891	1,811	1,828	-1.24%	2,800	100億5930万	-1.67%	-	1.92
02/02	1,820	1,888	1,805	1,851	+1.65%	11,700	101億8586万	-0.7%	-	1.94
01/30	1,750	1,879	1,750	1,821	+2.36%	51,600	100億2078万	-2.36%	-	1.91
01/29	1,768	1,787	1,750	1,779	+0.17%	9,900	97億8965万	-4.71%	-	1.87
01/28	1,792	1,792	1,776	1,776	-1%	2,700	97億7315万	-5.18%	-	1.86
01/27	1,782	1,802	1,757	1,794	+0.22%	8,500	98億7220万	-4.68%	-	1.88
01/26	1,803	1,809	1,782	1,790	-1.05%	15,000	98億5019万	-5.29%	-	1.88
01/23	1,780	1,809	1,780	1,809	+1.63%	9,100	99億5474万	-4.54%	-	1.9
01/22	1,787	1,804	1,780	1,780	-0.39%	4,300	97億9516万	-6.81%	-	1.87
01/21	1,827	1,827	1,787	1,787	-2.77%	28,800	98億3368万	-6.44%	-	1.87
01/20	1,900	1,902	1,831	1,838	-3.21%	21,800	101億1433万	-3.87%	-	1.93
01/19	1,900	1,900	1,876	1,899	0%	9,000	104億5000万	-0.58%	-	1.99
01/16	1,915	1,915	1,885	1,899	-0.47%	5,300	104億5000万	-0.37%	-	1.99
01/15	1,899	1,920	1,869	1,908	+0.47%	7,000	104億9953万	+0.32%	-	2
01/14	1,877	1,900	1,877	1,899	0%	5,500	104億5000万	0%	-	1.99
01/13	1,910	1,910	1,873	1,899	-0.05%	6,800	104億5000万	+0.16%	-	1.99
01/09	1,880	1,905	1,875	1,900	+1.6%	2,300	104億5551万	+0.37%	-	1.99
01/08	1,901	1,901	1,870	1,870	-1.58%	5,400	102億9042万	-1.06%	-	1.96
01/07	1,920	1,935	1,877	1,900	-1.45%	6,400	104億5551万	+0.64%	-	1.99
01/06	1,891	1,950	1,891	1,928	+2.39%	9,900	106億959万	+2.06%	-	2.02
01/05	1,890	1,907	1,878	1,883	+0.27%	5,300	103億6196万	-0.32%	-	1.97
2025
12/30	1,866	1,897	1,866	1,878	-0.58%	5,800	103億3444万	-0.63%	-	1.97
12/29	1,895	1,910	1,888	1,889	-2.07%	5,100	103億9497万	0%	-	1.98
12/26	1,942	1,942	1,918	1,929	-0.67%	7,400	106億1509万	+2.23%	-	2.02
12/25	1,952	1,963	1,916	1,942	-0.05%	19,700	106億8663万	+3.13%	-	2.04
12/24	1,918	1,969	1,889	1,943	+3.46%	70,900	106億9213万	+3.3%	-	2.04
12/23	1,877	1,912	1,877	1,878	-0.11%	9,300	103億3444万	-0.05%	-	1.97
12/22	1,924	1,924	1,866	1,880	-2.99%	14,500	103億4545万	-0.11%	-	1.97
12/19	1,973	1,979	1,907	1,938	-2.86%	18,400	106億6462万	+2.7%	-	2.03
12/18	1,971	2,008	1,941	1,995	-0.2%	13,600	109億7828万	+5.56%	-	2.09
12/17	1,874	2,008	1,851	1,999	+4.44%	45,000	110億29万	+5.71%	-	2.1
12/16	1,977	1,987	1,882	1,914	-12.2%	184,100	105億3255万	+1.16%	-	2.01
12/15	2,180	2,180	2,180	2,180	+22.47%	64,900	119億9632万	+15.04%	-	2.29
12/12	1,789	1,822	1,767	1,780	-2.68%	17,000	97億9516万	-5.87%	-	1.87
12/11	1,809	1,836	1,799	1,829	+1.61%	8,800	100億6480万	-3.79%	-	1.92
12/10	1,794	1,809	1,779	1,800	+0.33%	58,000	99億522万	-5.81%	-	1.89
12/09	1,782	1,802	1,772	1,794	0%	12,800	98億7220万	-6.61%	-	1.88
12/08	1,829	1,829	1,791	1,794	-1.91%	8,100	98億7220万	-7.09%	-	1.88
12/05	1,819	1,830	1,788	1,829	+0.22%	9,200	100億6480万	-5.82%	-	1.92
12/04	1,810	1,829	1,808	1,825	+0.27%	3,700	100億4279万	-6.36%	-	1.91
12/03	1,822	1,825	1,814	1,820	-0.33%	3,700	100億1527万	-7%	-	1.91
12/02	1,828	1,834	1,810	1,826	-0.65%	8,500	100億4829万	-7.22%	-	1.92
12/01	1,920	1,988	1,783	1,838	-4.27%	39,500	101億1433万	-7.08%	-	1.93
11/28	1,901	1,929	1,900	1,920	-0.72%	1,100	105億6556万	-3.42%	-	2.01
11/27	1,872	1,967	1,871	1,934	+2.65%	3,700	106億4260万	-3.06%	-	2.03
11/26	1,860	1,928	1,860	1,884	+1.07%	3,600	103億6746万	-5.85%	-	1.98
11/25	1,825	1,865	1,825	1,864	+1.53%	8,000	102億5740万	-7.22%	-	1.95
11/21	1,838	1,880	1,832	1,836	-0.43%	10,600	101億332万	-8.93%	-	1.93
11/20	1,869	1,869	1,821	1,844	-1.55%	5,400	101億4734万	-9.03%	-	1.93
11/19	1,850	1,896	1,844	1,873	-0.9%	13,600	103億693万	-8.14%	-	1.96
11/18	1,960	1,960	1,867	1,890	-3.77%	9,500	104億48万	-7.76%	-	1.98
11/17	2,010	2,010	1,926	1,964	-2.29%	9,800	108億769万	-4.75%	-	2.06
11/14	2,017	2,030	1,995	2,010	-0.35%	3,400	110億6082万	-3.13%	-	2.11
11/13	2,005	2,020	2,000	2,017	+0.7%	1,000	110億9934万	-3.35%	-	2.12
11/12	2,020	2,042	2,003	2,003	-0.84%	6,600	110億2230万	-4.62%	-	2.1
11/11	2,007	2,054	1,952	2,020	+0.35%	2,300	111億1585万	-4.31%	-	2.12
11/10	2,026	2,050	2,009	2,013	-2.23%	2,900	110億7733万	-5.09%	-	2.11
11/07	2,050	2,059	2,039	2,059	+0.39%	700	113億3047万	-3.38%	-	2.16
11/06	2,060	2,089	2,051	2,051	-1.06%	1,500	112億8644万	-4.02%	-	2.15
11/05	2,088	2,088	2,025	2,073	+1.72%	2,000	114億751万	-3.49%	-	2.17
11/04	2,063	2,068	2,038	2,038	-0.59%	3,300	112億1491万	-5.43%	-	2.14
10/31	2,049	2,110	2,049	2,050	-0.77%	4,800	112億8094万	-5.27%	-	2.15
10/30	1,996	2,086	1,996	2,066	+3.51%	4,800	113億6899万	-4.97%	-	2.17
10/29	2,043	2,063	1,960	1,996	-2.49%	11,600	109億8378万	-8.52%	-	2.09
10/28	2,096	2,096	2,047	2,047	-2.34%	2,400	112億6443万	-6.61%	-	2.15
10/27	2,076	2,096	2,076	2,096	+1.6%	700	115億3407万	-4.68%	-	2.2
10/24	2,055	2,088	2,055	2,063	-1.2%	1,400	113億5248万	-6.61%	-	2.16
10/23	2,089	2,089	2,060	2,088	-0.05%	1,900	114億9005万	-5.95%	-	2.19
10/22	2,090	2,120	2,071	2,089	-0.05%	5,300	114億9555万	-6.32%	-	2.19
10/21	2,089	2,100	2,039	2,090	+0.24%	2,700	115億106万	-6.03%	-	2.19
10/20	2,130	2,136	2,026	2,085	+2.71%	11,700	114億7354万	-6.12%	-	2.19
10/17	2,120	2,135	2,018	2,030	-3.88%	10,400	111億7088万	-8.56%	-	2.13
10/16	2,193	2,193	2,070	2,112	-2.22%	11,000	116億2212万	-4.91%	-	2.22
10/15	2,219	2,219	2,137	2,160	+1.93%	10,200	118億8626万	-2.75%	-	2.27
10/14	2,136	2,184	2,075	2,119	-4.03%	16,400	116億6064万	-4.51%	-	2.22
10/10	2,265	2,280	2,164	2,208	-3.58%	11,800	121億5040万	-0.36%	-	2.32
10/09	2,324	2,324	2,280	2,290	-1.17%	3,000	126億164万	+3.62%	-	2.4
10/08	2,311	2,342	2,287	2,317	-0.56%	3,300	127億5021万	+5.08%	-	2.43
10/07	2,318	2,345	2,254	2,330	+1.75%	6,500	128億2175万	+6.05%	-	2.44

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
最新	1,807 2026/3/6		3,100	99億4374万

4175 coly

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート