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
06/18	1,926	1,926	1,834	1,860	-4.62%	10,600	102億3539万	-8.69%	140.8	2.13
06/17	1,932	1,950	1,903	1,950	+0.93%	1,300	107億3065万	-3.89%	147.61	2.23
06/16	2,026	2,026	1,888	1,932	-0.72%	28,300	106億3160万	-4.59%	146.25	2.21
06/15	1,984	1,986	1,910	1,946	-2.41%	18,500	107億864万	-3.71%	147.31	2.23
06/12	1,981	2,039	1,981	1,994	+0.71%	6,100	109億7278万	-1.43%	150.94	2.28
06/11	2,078	2,078	1,971	1,980	-5.85%	15,600	108億9574万	-1.98%	149.88	2.26
06/10	2,137	2,137	2,062	2,103	+0.77%	3,400	115億7259万	+4.21%	159.19	2.4
06/09	2,117	2,121	2,082	2,087	+0.97%	5,200	114億8455万	+3.88%	157.98	2.39
06/08	2,100	2,130	2,011	2,067	-4.17%	21,700	113億7449万	+3.25%	156.47	2.36
06/05	2,147	2,203	2,130	2,157	+0.79%	6,500	118億6975万	+8.01%	163.28	2.47
06/04	2,269	2,270	2,095	2,140	-5.27%	31,500	117億7620万	+7.7%	161.99	2.45
06/03	2,268	2,268	2,181	2,259	+1.3%	26,700	124億3105万	+14.03%	171	2.58
06/02	2,150	2,245	2,050	2,230	+5.29%	26,600	122億7146万	+13.08%	168.81	2.55
06/01	2,154	2,197	2,098	2,118	-3.9%	26,100	116億5514万	+7.79%	160.33	2.42
05/29	2,203	2,230	2,181	2,204	-0.68%	11,000	121億2839万	+12.28%	166.84	2.52
05/28	2,223	2,223	2,132	2,219	+0.14%	19,900	122億1093万	+13.45%	167.97	2.54
05/27	2,188	2,242	2,151	2,216	+2.88%	42,100	121億9442万	+13.64%	167.75	2.53
05/26	2,149	2,185	2,103	2,154	-1.73%	10,700	118億5324万	+10.69%	163.05	2.46
05/25	2,131	2,192	2,073	2,192	+5.28%	14,800	120億6235万	+12.93%	165.93	2.51
05/22	2,050	2,100	1,971	2,082	+1.86%	31,900	114億5703万	+7.49%	157.6	2.38
05/21	1,966	2,195	1,966	2,044	+13.18%	146,300	112億4792万	+5.47%	154.73	2.34
05/20	1,814	1,818	1,756	1,806	-0.17%	8,900	99億3823万	-6.86%	136.71	2.07
05/19	1,694	1,809	1,694	1,809	+6.66%	37,600	99億5474万	-7.18%	136.94	2.07
05/18	1,691	1,711	1,670	1,696	+1.5%	41,600	93億3291万	-13.38%	128.38	1.94
05/15	1,667	1,720	1,651	1,671	+0.24%	93,700	91億9534万	-15.22%	126.49	1.91
05/14	1,840	1,841	1,653	1,667	-9.4%	44,600	91億7333万	-15.98%	126.19	1.91
05/13	1,855	1,864	1,823	1,840	-0.81%	3,700	101億2533万	-7.86%	139.28	2.1
05/12	1,959	1,960	1,840	1,855	-7.06%	18,000	102億787万	-7.48%	140.42	2.12
05/11	1,963	2,009	1,935	1,996	+4.78%	11,300	109億8378万	-0.8%	151.09	2.28
05/08	1,915	1,936	1,882	1,905	-1.8%	3,900	104億8302万	-5.27%	144.2	2.18
05/07	1,861	1,940	1,820	1,940	+4.25%	10,100	106億7562万	-3.77%	146.85	2.22
05/01	1,901	1,909	1,860	1,861	-3.22%	2,400	102億4089万	-7.92%	140.87	2.13
04/30	1,898	1,931	1,890	1,923	-0.77%	2,800	105億8207万	-5.27%	145.57	2.2
04/28	1,877	1,958	1,877	1,938	+1.31%	3,800	106億6462万	-4.67%	146.7	2.22
04/27	1,984	1,987	1,899	1,913	-4.01%	21,400	105億2704万	-5.9%	144.81	2.19
04/24	2,000	2,010	1,978	1,993	-1.63%	5,600	109億6727万	-2.02%	150.87	2.28
04/23	2,030	2,060	1,987	2,026	-1.07%	8,200	111億4887万	-0.34%	153.36	2.32
04/22	2,063	2,076	2,021	2,048	-1.4%	4,400	112億6993万	+0.84%	155.03	2.34
04/21	2,067	2,077	2,020	2,077	+2.06%	6,300	114億2952万	+2.67%	157.22	2.38
04/20	2,100	2,101	2,005	2,035	-1.64%	8,900	111億9840万	+0.99%	154.05	2.33
04/17	2,097	2,097	2,055	2,069	-1.9%	1,900	113億8550万	+2.94%	156.62	2.37
04/16	2,067	2,109	2,054	2,109	+3.79%	2,600	116億561万	+5.24%	159.65	2.41
04/15	2,121	2,121	2,032	2,032	-3.19%	8,800	111億8189万	+1.85%	153.82	2.32
04/14	2,097	2,101	2,035	2,099	+0.53%	19,500	115億5058万	+5.64%	158.89	2.4
04/13	2,020	2,095	2,020	2,088	+0.87%	11,600	114億9005万	+5.78%	158.06	2.39
04/10	2,080	2,080	2,033	2,070	+0.49%	7,600	113億9100万	+5.45%	156.69	2.37
04/09	2,043	2,069	2,010	2,060	+0.83%	9,700	113億3597万	+5.59%	155.94	2.36
04/08	2,036	2,060	2,012	2,043	+1.79%	13,900	112億4242万	+5.36%	154.65	2.34
04/07	2,019	2,023	1,978	2,007	+0.35%	4,800	110億4432万	+3.94%	151.93	2.3
04/06	2,014	2,019	2,000	2,000	-0.4%	4,400	110億580万	+3.9%	151.4	2.29
04/03	2,029	2,029	1,996	2,008	-1.13%	6,100	110億4982万	+4.58%	152	2.3
04/02	2,058	2,064	2,003	2,031	+0.15%	4,400	111億7638万	+6.17%	153.74	2.32
04/01	1,995	2,028	1,966	2,028	+3.05%	14,400	111億5988万	+6.35%	153.52	2.32
03/31	2,001	2,001	1,939	1,968	-3.15%	3,500	108億2970万	+3.58%	148.97	2.25
03/30	2,010	2,046	1,999	2,032	-2.03%	5,900	111億8189万	+7.23%	153.82	2.32
03/27	2,095	2,095	2,028	2,074	0%	5,200	114億1301万	+9.79%	157	2.37
03/26	2,015	2,074	2,015	2,074	+3.7%	8,500	114億1301万	+10.2%	157	2.37
03/25	1,963	2,047	1,952	2,000	+3.52%	17,700	110億580万	+6.67%	151.4	2.29
03/24	1,968	1,983	1,907	1,932	-0.31%	13,800	106億3160万	+3.37%	146.25	2.21
03/23	1,943	1,978	1,880	1,938	-2.27%	13,300	106億6462万	+3.8%	146.7	2.22
03/19	1,966	1,983	1,931	1,983	+0.66%	22,800	109億1225万	+6.27%	150.11	2.27
03/18	1,855	1,971	1,851	1,970	+6.78%	18,400	108億4071万	+5.8%	149.12	2.25
03/17	1,878	1,893	1,845	1,845	-2.23%	4,400	101億5285万	-0.54%	139.66	2.11
03/16	1,898	1,898	1,841	1,887	-0.94%	10,300	103億8397万	+1.73%	142.84	2.16
03/13	1,881	1,905	1,875	1,905	-0.16%	11,600	104億8302万	+2.86%	144.2	2.18
03/12	1,865	1,925	1,865	1,908	+0.95%	9,500	104億9953万	+3.19%	144.43	2.18
03/11	1,863	1,918	1,843	1,890	+3.68%	15,600	104億48万	+2.44%	143.07	2.16
03/10	1,843	1,843	1,805	1,823	+2.24%	3,600	100億3178万	-1.14%	138	2.08
03/09	1,752	1,783	1,717	1,783	-1.33%	57,900	98億1167万	-3.31%	134.97	2.04
03/06	1,757	1,827	1,757	1,807	+1.01%	3,100	99億4374万	-2.01%	136.79	2.07
03/05	1,790	1,792	1,750	1,789	+2.23%	24,900	98億4468万	-2.88%	135.42	2.05
03/04	1,848	1,848	1,750	1,750	-5.3%	12,300	96億3007万	-5.05%	132.47	2
03/03	1,822	1,872	1,786	1,848	-0.75%	7,900	101億6935万	+0.22%	139.89	2.11
03/02	1,827	1,869	1,814	1,862	+0.38%	2,800	102億4639万	+1.03%	140.95	2.13
02/27	1,814	1,875	1,811	1,855	+0.05%	5,200	102億787万	+0.87%	140.42	2.12
02/26	1,894	1,894	1,853	1,854	-0.48%	1,300	102億237万	+0.93%	140.34	2.12
02/25	1,866	1,899	1,850	1,863	+0.38%	2,100	102億5190万	+1.47%	141.03	2.13
02/24	1,850	1,866	1,822	1,856	+0.54%	5,000	102億1338万	+1.03%	140.5	2.12
02/20	1,874	1,893	1,846	1,846	-2.02%	4,100	101億5835万	+0.38%	139.74	2.11
02/19	1,880	1,908	1,878	1,884	-0.11%	2,600	103億6746万	+2.28%	142.61	2.15
02/18	1,909	1,930	1,885	1,886	-0.68%	8,700	103億7846万	+2.39%	142.77	2.16
02/17	1,865	1,899	1,865	1,899	+1.99%	2,900	104億5000万	+3.04%	143.75	2.17
02/16	1,915	1,915	1,815	1,862	-0.75%	6,200	102億4639万	+1.03%	140.95	2.13
02/13	1,906	1,920	1,853	1,876	-2.34%	6,700	103億2344万	+1.79%	142.01	2.15
02/12	1,878	1,925	1,878	1,921	+2.73%	6,900	105億7107万	+4.18%	145.42	2.2
02/10	1,805	1,870	1,805	1,870	+3.31%	8,600	102億9042万	+1.41%	141.56	2.14
02/09	1,849	1,855	1,806	1,810	-1.36%	10,300	99億6024万	-1.9%	137.01	2.07
02/06	1,849	1,849	1,809	1,835	+0.82%	8,800	100億9782万	-0.7%	138.91	2.1
02/05	1,847	1,847	1,816	1,820	0%	11,600	100億1527万	-1.62%	137.77	2.08
02/04	1,821	1,829	1,812	1,820	-0.44%	14,200	100億1527万	-1.83%	137.77	2.08
02/03	1,891	1,891	1,811	1,828	-1.24%	2,800	100億5930万	-1.67%	138.38	2.09
02/02	1,820	1,888	1,805	1,851	+1.65%	11,700	101億8586万	-0.7%	140.12	2.12
01/30	1,750	1,879	1,750	1,821	+2.36%	51,600	100億2078万	-2.36%	137.85	1.85
01/29	1,768	1,787	1,750	1,779	+0.17%	9,900	97億8965万	-4.71%	134.67	1.8
01/28	1,792	1,792	1,776	1,776	-1%	2,700	97億7315万	-5.18%	134.44	1.8
01/27	1,782	1,802	1,757	1,794	+0.22%	8,500	98億7220万	-4.68%	135.8	1.82
01/26	1,803	1,809	1,782	1,790	-1.05%	15,000	98億5019万	-5.29%	135.5	1.82
01/23	1,780	1,809	1,780	1,809	+1.63%	9,100	99億5474万	-4.54%	136.94	1.83
01/22	1,787	1,804	1,780	1,780	-0.39%	4,300	97億9516万	-6.81%	134.74	1.81
01/21	1,827	1,827	1,787	1,787	-2.77%	28,800	98億3368万	-6.44%	135.27	1.81

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	1,860 2026/6/18		10,600	102億3539万

coly（4175）の時価総額の推移

2026/01/21～2026/06/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート