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
03/11	1,863	1,918	1,843	1,890	+3.68%	15,600	104億48万	+2.44%	144.45	1.92
03/10	1,843	1,843	1,805	1,823	+2.24%	3,600	100億3178万	-1.14%	139.33	1.85
03/09	1,752	1,783	1,717	1,783	-1.33%	57,900	98億1167万	-3.31%	136.27	1.81
03/06	1,757	1,827	1,757	1,807	+1.01%	3,100	99億4374万	-2.01%	138.1	1.83
03/05	1,790	1,792	1,750	1,789	+2.23%	24,900	98億4468万	-2.88%	136.73	1.81
03/04	1,848	1,848	1,750	1,750	-5.3%	12,300	96億3007万	-5.05%	133.75	1.77
03/03	1,822	1,872	1,786	1,848	-0.75%	7,900	101億6935万	+0.22%	141.24	1.87
03/02	1,827	1,869	1,814	1,862	+0.38%	2,800	102億4639万	+1.03%	142.31	1.89
02/27	1,814	1,875	1,811	1,855	+0.05%	5,200	102億787万	+0.87%	141.77	1.88
02/26	1,894	1,894	1,853	1,854	-0.48%	1,300	102億237万	+0.93%	141.7	1.88
02/25	1,866	1,899	1,850	1,863	+0.38%	2,100	102億5190万	+1.47%	142.38	1.89
02/24	1,850	1,866	1,822	1,856	+0.54%	5,000	102億1338万	+1.03%	141.85	1.88
02/20	1,874	1,893	1,846	1,846	-2.02%	4,100	101億5835万	+0.38%	141.08	1.87
02/19	1,880	1,908	1,878	1,884	-0.11%	2,600	103億6746万	+2.28%	143.99	1.91
02/18	1,909	1,930	1,885	1,886	-0.68%	8,700	103億7846万	+2.39%	144.14	1.91
02/17	1,865	1,899	1,865	1,899	+1.99%	2,900	104億5000万	+3.04%	145.13	1.93
02/16	1,915	1,915	1,815	1,862	-0.75%	6,200	102億4639万	+1.03%	142.31	1.89
02/13	1,906	1,920	1,853	1,876	-2.34%	6,700	103億2344万	+1.79%	143.38	1.9
02/12	1,878	1,925	1,878	1,921	+2.73%	6,900	105億7107万	+4.18%	146.82	1.95
02/10	1,805	1,870	1,805	1,870	+3.31%	8,600	102億9042万	+1.41%	142.92	1.9
02/09	1,849	1,855	1,806	1,810	-1.36%	10,300	99億6024万	-1.9%	138.33	1.84
02/06	1,849	1,849	1,809	1,835	+0.82%	8,800	100億9782万	-0.7%	140.24	1.86
02/05	1,847	1,847	1,816	1,820	0%	11,600	100億1527万	-1.62%	139.1	1.85
02/04	1,821	1,829	1,812	1,820	-0.44%	14,200	100億1527万	-1.83%	139.1	1.85
02/03	1,891	1,891	1,811	1,828	-1.24%	2,800	100億5930万	-1.67%	139.71	1.85
02/02	1,820	1,888	1,805	1,851	+1.65%	11,700	101億8586万	-0.7%	141.47	1.88
01/30	1,750	1,879	1,750	1,821	+2.36%	51,600	100億2078万	-2.36%	139.17	1.85
01/29	1,768	1,787	1,750	1,779	+0.17%	9,900	97億8965万	-4.71%	135.96	1.8
01/28	1,792	1,792	1,776	1,776	-1%	2,700	97億7315万	-5.18%	135.73	1.8
01/27	1,782	1,802	1,757	1,794	+0.22%	8,500	98億7220万	-4.68%	137.11	1.82
01/26	1,803	1,809	1,782	1,790	-1.05%	15,000	98億5019万	-5.29%	136.8	1.82
01/23	1,780	1,809	1,780	1,809	+1.63%	9,100	99億5474万	-4.54%	138.26	1.83
01/22	1,787	1,804	1,780	1,780	-0.39%	4,300	97億9516万	-6.81%	136.04	1.81
01/21	1,827	1,827	1,787	1,787	-2.77%	28,800	98億3368万	-6.44%	136.57	1.81
01/20	1,900	1,902	1,831	1,838	-3.21%	21,800	101億1433万	-3.87%	140.47	1.86
01/19	1,900	1,900	1,876	1,899	0%	9,000	104億5000万	-0.58%	145.13	1.93
01/16	1,915	1,915	1,885	1,899	-0.47%	5,300	104億5000万	-0.37%	145.13	1.93
01/15	1,899	1,920	1,869	1,908	+0.47%	7,000	104億9953万	+0.32%	145.82	1.93
01/14	1,877	1,900	1,877	1,899	0%	5,500	104億5000万	0%	145.13	1.93
01/13	1,910	1,910	1,873	1,899	-0.05%	6,800	104億5000万	+0.16%	145.13	1.93
01/09	1,880	1,905	1,875	1,900	+1.6%	2,300	104億5551万	+0.37%	145.21	1.93
01/08	1,901	1,901	1,870	1,870	-1.58%	5,400	102億9042万	-1.06%	142.92	1.9
01/07	1,920	1,935	1,877	1,900	-1.45%	6,400	104億5551万	+0.64%	145.21	1.93
01/06	1,891	1,950	1,891	1,928	+2.39%	9,900	106億959万	+2.06%	147.35	1.96
01/05	1,890	1,907	1,878	1,883	+0.27%	5,300	103億6196万	-0.32%	143.91	1.91
2025
12/30	1,866	1,897	1,866	1,878	-0.58%	5,800	103億3444万	-0.63%	143.53	1.9
12/29	1,895	1,910	1,888	1,889	-2.07%	5,100	103億9497万	0%	144.37	1.92
12/26	1,942	1,942	1,918	1,929	-0.67%	7,400	106億1509万	+2.23%	147.43	1.96
12/25	1,952	1,963	1,916	1,942	-0.05%	19,700	106億8663万	+3.13%	148.42	1.97
12/24	1,918	1,969	1,889	1,943	+3.46%	70,900	106億9213万	+3.3%	148.5	1.97
12/23	1,877	1,912	1,877	1,878	-0.11%	9,300	103億3444万	-0.05%	143.53	1.9
12/22	1,924	1,924	1,866	1,880	-2.99%	14,500	103億4545万	-0.11%	143.68	1.91
12/19	1,973	1,979	1,907	1,938	-2.86%	18,400	106億6462万	+2.7%	148.12	1.97
12/18	1,971	2,008	1,941	1,995	-0.2%	13,600	109億7828万	+5.56%	152.47	2.02
12/17	1,874	2,008	1,851	1,999	+4.44%	45,000	110億29万	+5.71%	152.78	2.03
12/16	1,977	1,987	1,882	1,914	-12.2%	184,100	105億3255万	+1.16%	146.28	1.94
12/15	2,180	2,180	2,180	2,180	+22.47%	64,900	119億9632万	+15.04%	166.61	2.21
12/12	1,789	1,822	1,767	1,780	-2.68%	17,000	97億9516万	-5.87%	136.04	1.81
12/11	1,809	1,836	1,799	1,829	+1.61%	8,800	100億6480万	-3.79%	139.78	1.85
12/10	1,794	1,809	1,779	1,800	+0.33%	58,000	99億522万	-5.81%	137.57	1.83
12/09	1,782	1,802	1,772	1,794	0%	12,800	98億7220万	-6.61%	137.11	1.82
12/08	1,829	1,829	1,791	1,794	-1.91%	8,100	98億7220万	-7.09%	137.11	1.82
12/05	1,819	1,830	1,788	1,829	+0.22%	9,200	100億6480万	-5.82%	139.78	1.85
12/04	1,810	1,829	1,808	1,825	+0.27%	3,700	100億4279万	-6.36%	139.48	1.85
12/03	1,822	1,825	1,814	1,820	-0.33%	3,700	100億1527万	-7%	139.1	1.85
12/02	1,828	1,834	1,810	1,826	-0.65%	8,500	100億4829万	-7.22%	139.56	1.85
12/01	1,920	1,988	1,783	1,838	-4.27%	39,500	101億1433万	-7.08%	140.47	1.86
11/28	1,901	1,929	1,900	1,920	-0.72%	1,100	105億6556万	-3.42%	146.74	1.95
11/27	1,872	1,967	1,871	1,934	+2.65%	3,700	106億4260万	-3.06%	147.81	1.96
11/26	1,860	1,928	1,860	1,884	+1.07%	3,600	103億6746万	-5.85%	143.99	1.91
11/25	1,825	1,865	1,825	1,864	+1.53%	8,000	102億5740万	-7.22%	142.46	1.89
11/21	1,838	1,880	1,832	1,836	-0.43%	10,600	101億332万	-8.93%	140.32	1.86
11/20	1,869	1,869	1,821	1,844	-1.55%	5,400	101億4734万	-9.03%	140.93	1.87
11/19	1,850	1,896	1,844	1,873	-0.9%	13,600	103億693万	-8.14%	143.15	1.9
11/18	1,960	1,960	1,867	1,890	-3.77%	9,500	104億48万	-7.76%	144.45	1.92
11/17	2,010	2,010	1,926	1,964	-2.29%	9,800	108億769万	-4.75%	150.1	1.99
11/14	2,017	2,030	1,995	2,010	-0.35%	3,400	110億6082万	-3.13%	153.62	2.04
11/13	2,005	2,020	2,000	2,017	+0.7%	1,000	110億9934万	-3.35%	154.15	2.05
11/12	2,020	2,042	2,003	2,003	-0.84%	6,600	110億2230万	-4.62%	153.08	2.03
11/11	2,007	2,054	1,952	2,020	+0.35%	2,300	111億1585万	-4.31%	154.38	2.05
11/10	2,026	2,050	2,009	2,013	-2.23%	2,900	110億7733万	-5.09%	153.85	2.04
11/07	2,050	2,059	2,039	2,059	+0.39%	700	113億3047万	-3.38%	157.36	2.09
11/06	2,060	2,089	2,051	2,051	-1.06%	1,500	112億8644万	-4.02%	156.75	2.08
11/05	2,088	2,088	2,025	2,073	+1.72%	2,000	114億751万	-3.49%	158.43	2.1
11/04	2,063	2,068	2,038	2,038	-0.59%	3,300	112億1491万	-5.43%	155.76	2.07
10/31	2,049	2,110	2,049	2,050	-0.77%	4,800	112億8094万	-5.27%	156.68	2.15
10/30	1,996	2,086	1,996	2,066	+3.51%	4,800	113億6899万	-4.97%	157.9	2.17
10/29	2,043	2,063	1,960	1,996	-2.49%	11,600	109億8378万	-8.52%	152.55	2.09
10/28	2,096	2,096	2,047	2,047	-2.34%	2,400	112億6443万	-6.61%	156.45	2.15
10/27	2,076	2,096	2,076	2,096	+1.6%	700	115億3407万	-4.68%	160.19	2.2
10/24	2,055	2,088	2,055	2,063	-1.2%	1,400	113億5248万	-6.61%	157.67	2.16
10/23	2,089	2,089	2,060	2,088	-0.05%	1,900	114億9005万	-5.95%	159.58	2.19
10/22	2,090	2,120	2,071	2,089	-0.05%	5,300	114億9555万	-6.32%	159.66	2.19
10/21	2,089	2,100	2,039	2,090	+0.24%	2,700	115億106万	-6.03%	159.73	2.19
10/20	2,130	2,136	2,026	2,085	+2.71%	11,700	114億7354万	-6.12%	159.35	2.19
10/17	2,120	2,135	2,018	2,030	-3.88%	10,400	111億7088万	-8.56%	155.15	2.13
10/16	2,193	2,193	2,070	2,112	-2.22%	11,000	116億2212万	-4.91%	161.41	2.22
10/15	2,219	2,219	2,137	2,160	+1.93%	10,200	118億8626万	-2.75%	165.08	2.27
10/14	2,136	2,184	2,075	2,119	-4.03%	16,400	116億6064万	-4.51%	161.95	2.22
10/10	2,265	2,280	2,164	2,208	-3.58%	11,800	121億5040万	-0.36%	168.75	2.32

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2022年 1月期	9,890 2/26	1,900 1/31	6,808,900 3/2	55.6	10.68	7.87	1.51	524億5656万	104億5551万	1.57倍 1/31
2023年 1月期	3,145 3/31	1,026 12/28	763,400 11/17	赤字	赤字	2.62	0.86	173億662万	56億4597万	0.99倍 1/31
2024年 1月期	1,233 2/1	866 12/25	79,600 6/14	赤字	赤字	1.18	0.83	67億8507万	47億6551万	0.9倍 1/31
2025年 1月期	1,784 6/27	863 8/6	1,043,700 5/14	赤字	赤字	1.87	0.9	98億1717万	47億4900万	1.41倍 1/31
2026年 1月期	2,978 7/25	1,305 2/5	1,214,900 7/25	227.68	99.77	3.02	1.32	163億8763万	71億8128万	1.85倍 1/30
最新	1,890 2026/3/11		15,600	144.45 実績		1.92 実績		104億48万		-

coly（4175）のPBR（株価純資産倍率）の推移

2025/10/10～2026/03/11

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート