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
2024
09/18	1,243	1,282	1,215	1,239	+1.98%	8,800	68億1809万	+0.9%	-	1.34
09/17	1,249	1,328	1,190	1,215	-7.95%	25,100	66億8602万	-0.57%	-	1.31
09/13	1,310	1,320	1,260	1,320	+4.35%	12,900	72億6382万	+8.64%	-	1.42
09/12	1,275	1,290	1,262	1,265	+2.85%	4,900	69億6116万	+4.98%	-	1.36
09/11	1,270	1,270	1,228	1,230	-3.15%	4,200	67億6856万	+2.76%	-	1.33
09/10	1,226	1,273	1,226	1,270	+5.66%	10,900	69億8868万	+7.17%	-	1.37
09/09	1,180	1,243	1,155	1,202	-1.15%	9,500	66億1448万	+2.47%	-	1.3
09/06	1,240	1,244	1,216	1,216	-3.65%	3,400	66億9152万	+3.58%	-	1.31
09/05	1,230	1,284	1,229	1,262	+4.99%	3,700	69億4465万	+7.04%	-	1.36
09/04	1,250	1,250	1,200	1,202	-6.46%	11,000	66億1448万	+1.43%	-	1.3
09/03	1,307	1,307	1,281	1,285	-1.76%	900	70億7122万	+7.8%	-	1.39
09/02	1,329	1,329	1,272	1,308	-1.65%	5,100	71億9779万	+9.46%	-	1.41
08/30	1,246	1,345	1,246	1,330	+6.74%	16,300	73億1885万	+11.11%	-	1.43
08/29	1,250	1,268	1,231	1,246	0%	4,300	68億5661万	+4.18%	-	1.34
08/28	1,254	1,265	1,210	1,246	+1.8%	10,600	68億5661万	+3.83%	-	1.34
08/27	1,171	1,224	1,171	1,224	+4.53%	6,300	67億3554万	+1.58%	-	1.32
08/26	1,159	1,180	1,150	1,171	-0.59%	4,500	64億4389万	-3.14%	-	1.26
08/23	1,180	1,188	1,162	1,178	-0.17%	1,400	64億8241万	-3.28%	-	1.27
08/22	1,178	1,195	1,177	1,180	+0.17%	2,500	64億9342万	-3.75%	-	1.27
08/21	1,191	1,200	1,160	1,178	-2.64%	8,600	64億8241万	-4.62%	-	1.27
08/20	1,203	1,219	1,183	1,210	+1.85%	8,500	66億5850万	-2.73%	-	1.3
08/19	1,195	1,239	1,170	1,188	-7.55%	40,500	65億3744万	-5.19%	-	1.28
08/16	1,188	1,285	1,188	1,285	+12.82%	64,300	70億7122万	+2.07%	-	1.39
08/15	1,123	1,173	1,123	1,139	+2.61%	15,200	62億6780万	-10.17%	-	1.23
08/14	1,108	1,110	1,072	1,110	+1.56%	8,900	61億821万	-13.48%	-	1.2
08/13	1,024	1,099	1,023	1,093	+6.12%	23,200	60億1466万	-15.86%	-	1.18
08/09	1,096	1,096	1,025	1,030	-4.28%	11,200	56億6798万	-21.79%	-	1.11
08/08	1,051	1,082	1,025	1,076	+1.8%	10,600	59億2112万	-19.46%	-	1.16
08/07	993	1,074	965	1,057	+11.5%	37,900	58億1656万	-21.99%	-	1.14
08/06	1,095	1,110	863	948	-1.25%	261,800	52億1674万	-30.9%	-	1.02
08/05	1,148	1,150	950	960	-21.63%	57,100	52億8278万	-31.18%	-	1.04
08/02	1,300	1,327	1,209	1,225	-8.1%	25,400	67億4105万	-13.79%	-	1.32
08/01	1,425	1,428	1,321	1,333	-6.65%	10,300	73億3536万	-7.56%	-	1.44
07/31	1,333	1,442	1,326	1,428	+4.77%	21,400	78億5814万	-1.65%	-	1.54
07/30	1,341	1,363	1,333	1,363	-0.51%	2,700	75億45万	-6.52%	-	1.47
07/29	1,376	1,385	1,351	1,370	+1.56%	4,100	75億3897万	-6.55%	-	1.48
07/26	1,325	1,359	1,300	1,349	+3.29%	6,100	74億2341万	-8.17%	-	1.45
07/25	1,319	1,336	1,306	1,306	-3.47%	7,600	71億8678万	-11.16%	-	1.41
07/24	1,355	1,366	1,330	1,353	-0.66%	5,800	74億4542万	-7.83%	-	1.46
07/23	1,338	1,387	1,338	1,362	+1.79%	15,700	74億9494万	-7.09%	-	1.47
07/22	1,382	1,382	1,319	1,338	-3.18%	7,100	73億6288万	-8.48%	-	1.44
07/19	1,390	1,390	1,356	1,382	-1%	8,500	76億500万	-5.28%	-	1.49
07/18	1,381	1,416	1,380	1,396	-0.29%	5,600	76億8204万	-3.92%	-	1.51
07/17	1,410	1,410	1,381	1,400	-0.78%	6,100	77億406万	-3.18%	-	1.51
07/16	1,406	1,428	1,383	1,411	-0.21%	12,200	77億6459万	-2.01%	-	1.52
07/12	1,308	1,438	1,306	1,414	+5.68%	51,200	77億8110万	-1.26%	-	1.52
07/11	1,525	1,525	1,306	1,338	-12.38%	108,700	73億6288万	-6.17%	-	1.44
07/10	1,494	1,544	1,492	1,527	+1.13%	17,800	84億292万	+7.16%	-	1.65
07/09	1,497	1,523	1,441	1,510	+1.07%	23,200	83億937万	+6.26%	-	1.63
07/08	1,545	1,547	1,462	1,494	-3.3%	30,800	82億2133万	+5.81%	-	1.61
07/05	1,512	1,581	1,506	1,545	+1.31%	25,200	85億198万	+10.04%	-	1.67
07/04	1,530	1,535	1,493	1,525	-0.78%	22,600	83億9192万	+9.16%	-	1.64
07/03	1,502	1,557	1,502	1,537	+3.02%	39,900	84億5795万	+10.58%	-	1.66
07/02	1,515	1,557	1,473	1,492	-1.84%	38,200	82億1032万	+8.19%	-	1.61
07/01	1,570	1,620	1,500	1,520	-5.12%	65,900	83億6440万	+10.95%	-	1.64
06/28	1,752	1,752	1,580	1,602	-8.93%	155,400	88億1564万	+17.79%	-	1.73
06/27	1,584	1,784	1,584	1,759	+10.98%	174,100	96億7960万	+30.88%	-	1.9
06/26	1,560	1,619	1,543	1,585	+0.44%	57,200	87億2209万	+19.8%	-	1.71
06/25	1,547	1,578	1,485	1,578	+0.96%	79,400	86億8357万	+20.64%	-	1.7
06/24	1,477	1,645	1,451	1,563	+8.02%	183,400	86億103万	+20.42%	-	1.69
06/21	1,363	1,563	1,341	1,447	+6.16%	251,600	79億6269万	+12.26%	-	1.56
06/20	1,316	1,404	1,309	1,363	+7.24%	85,100	75億45万	+5.58%	-	1.47
06/19	1,281	1,281	1,258	1,271	-0.78%	14,100	69億9418万	-1.63%	-	1.37
06/18	1,265	1,334	1,263	1,281	+1.43%	33,300	70億4921万	-1.69%	-	1.38
06/17	1,266	1,324	1,240	1,263	-1.64%	39,300	69億5016万	-4.1%	-	1.36
06/14	1,240	1,366	1,204	1,284	+5.85%	153,000	70億6572万	-2.8%	-	1.38
06/13	1,245	1,245	1,212	1,213	-2.18%	30,000	66億7501万	-7.55%	-	1.31
06/12	1,231	1,253	1,220	1,240	+0.73%	18,500	68億2359万	-4.76%	-	1.34
06/11	1,210	1,236	1,200	1,231	+1.65%	21,200	67億7406万	-4.57%	-	1.33
06/10	1,270	1,296	1,211	1,211	-5.54%	41,600	66億6401万	-5.32%	-	1.31
06/07	1,281	1,285	1,252	1,282	-1.08%	19,700	70億5471万	+1.1%	-	1.38
06/06	1,389	1,407	1,270	1,296	-9.75%	115,800	71億3175万	+3.35%	-	1.4
06/05	1,376	1,589	1,370	1,436	+11.4%	664,500	79億216万	+15.9%	-	1.55
06/04	1,316	1,325	1,267	1,289	-0.15%	24,400	70億9323万	+5.83%	-	1.39
06/03	1,368	1,383	1,280	1,291	-5.21%	41,500	71億424万	+7.23%	-	1.39
05/31	1,331	1,365	1,309	1,362	+0.89%	49,400	74億9494万	+14.55%	-	1.47
05/30	1,238	1,437	1,235	1,350	+7.48%	122,400	74億2891万	+15.19%	-	1.46
05/29	1,276	1,299	1,233	1,256	-1.57%	17,900	69億1164万	+8.84%	-	1.35
05/28	1,281	1,312	1,247	1,276	-0.47%	39,400	70億2170万	+11.93%	-	1.38
05/27	1,189	1,322	1,189	1,282	+8.46%	56,600	70億5471万	+13.85%	-	1.38
05/24	1,238	1,250	1,167	1,182	-5.74%	25,000	65億442万	+6.39%	-	1.27
05/23	1,210	1,298	1,193	1,254	+3.64%	48,100	69億63万	+14%	-	1.35
05/22	1,280	1,289	1,205	1,210	-7.63%	79,700	66億5850万	+11.21%	-	1.3
05/21	1,324	1,388	1,260	1,310	-2.89%	119,300	72億879万	+21.75%	-	1.41
05/20	1,400	1,430	1,330	1,349	-10.07%	270,700	74億2341万	+27.14%	-	1.45
05/17	1,358	1,511	1,311	1,500	+9.49%	295,200	82億5435万	+43.54%	-	1.62
05/16	1,430	1,546	1,273	1,370	-11.5%	574,300	75億3897万	+33.92%	-	1.48
05/15	1,691	1,700	1,467	1,548	-6.24%	834,500	85億1848万	+53.88%	-	1.67
05/14	1,411	1,651	1,313	1,651	+22.21%	1,043,700	90億8528万	+68.3%	-	1.78
05/13	1,081	1,351	1,081	1,351	+28.54%	797,500	74億3441万	+41.91%	-	1.46
05/10	965	1,060	947	1,051	+8.91%	40,400	57億8354万	+12.29%	-	1.13
05/09	956	968	950	965	+0.63%	5,400	53億1029万	+3.65%	-	1.04
05/08	949	960	937	959	+0.95%	4,000	52億7728万	+3.01%	-	1.03
05/07	947	950	932	950	+0.96%	3,700	52億2775万	+2.04%	-	1.02
05/02	923	945	922	941	+1.95%	4,200	51億7822万	+1.07%	-	1.01
05/01	920	923	905	923	+1.21%	2,300	50億7917万	-0.86%	-	1
04/30	911	920	911	912	-0.55%	2,900	50億1864万	-2.15%	-	0.95
04/26	930	930	916	917	-1.61%	2,000	50億4615万	-1.71%	-	0.96
04/25	930	932	929	932	+0.22%	500	51億2870万	-0.21%	-	0.97
04/24	930	933	930	930	+0.54%	2,300	51億1769万	-0.53%	-	0.97

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
最新	1,239 2024/9/18		8,800	68億1809万

4175 coly

時価総額

2024/04/24～2024/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート