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
09/11	2,832	2,856	2,810	2,820	-2.15%	4,300	155億1817万	+0.11%	213.47	3.35
09/10	2,835	2,882	2,831	2,882	+0.98%	2,300	158億5935万	+2.23%	218.16	3.43
09/09	2,857	2,898	2,810	2,854	-0.45%	5,000	157億527万	+1.17%	216.04	3.39
09/08	2,894	2,894	2,800	2,867	-0.93%	12,800	157億7681万	+1.59%	217.02	3.41
09/07	2,916	2,916	2,821	2,894	-0.72%	3,200	159億2539万	+2.66%	219.07	3.44
09/04	2,856	2,915	2,851	2,915	+1.85%	3,100	160億4095万	+3.52%	220.66	3.47
09/03	2,898	2,904	2,857	2,862	-1.24%	1,600	157億4929万	+1.85%	216.65	3.4
09/02	2,899	2,936	2,849	2,898	-1.73%	4,600	159億4740万	+3.28%	219.37	3.45
09/01	2,968	2,970	2,832	2,949	-0.3%	6,900	162億2805万	+5.47%	223.23	3.51
08/31	2,824	2,960	2,824	2,958	+3.03%	5,200	162億7757万	+6.21%	223.91	3.52
08/28	2,716	2,880	2,716	2,871	+5.71%	13,500	157億9882万	+3.61%	217.33	3.41
08/27	2,821	2,821	2,715	2,716	-1.98%	6,100	149億4587万	-1.77%	205.59	3.23
08/26	2,674	2,800	2,674	2,771	+1.84%	6,100	152億4853万	+0.18%	209.76	3.29
08/25	2,713	2,738	2,675	2,721	+0.29%	7,100	149億7339万	-1.63%	205.97	3.24
08/24	2,787	2,800	2,713	2,713	-2.06%	2,400	149億2936万	-1.95%	205.37	3.23
08/21	2,800	2,808	2,758	2,770	-1.07%	500	152億4303万	+0.07%	209.68	3.29
08/20	2,758	2,818	2,690	2,800	+2.12%	12,500	154億812万	+1.08%	211.95	3.33
08/19	2,760	2,767	2,699	2,742	-0.65%	2,600	150億8895万	-1.05%	207.56	3.26
08/18	2,775	2,800	2,731	2,760	-1.43%	5,800	151億8800万	-0.29%	208.92	3.28
08/17	2,798	2,850	2,795	2,800	+0.07%	12,700	154億812万	+1.49%	211.95	3.33
08/14	2,769	2,799	2,720	2,798	+2.45%	6,400	153億9711万	+1.78%	211.8	3.33
08/13	2,800	2,800	2,700	2,731	-2.08%	6,300	150億2841万	-0.22%	206.73	3.25
08/12	2,787	2,790	2,741	2,789	0%	3,500	153億4758万	+2.12%	211.12	3.32
08/10	2,700	2,815	2,670	2,789	+1.53%	7,200	153億4758万	+2.39%	211.12	3.32
08/07	2,844	2,912	2,747	2,747	-4.52%	6,000	151億1646万	+1.29%	207.94	3.27
08/06	2,829	2,933	2,748	2,877	-1.78%	35,600	158億3184万	+6.67%	217.78	3.42
08/05	2,880	2,950	2,832	2,929	+1.74%	7,500	161億1799万	+9.5%	221.72	3.48
08/04	2,850	2,890	2,800	2,879	+2.97%	8,200	158億4284万	+8.72%	217.93	3.42
08/03	2,809	2,826	2,744	2,796	-0.46%	5,700	153億8610万	+6.6%	211.65	3.32
07/31	2,823	2,847	2,781	2,809	+1.3%	4,300	154億5764万	+8.04%	212.63	3.34
07/30	2,768	2,800	2,737	2,773	+0.11%	4,700	152億5954万	+7.65%	209.91	3.3
07/29	2,694	2,784	2,694	2,770	+4.77%	10,700	152億4303万	+8.46%	209.68	3.29
07/28	2,622	2,699	2,585	2,644	-1.05%	10,100	145億4966万	+4.51%	200.14	3.14
07/27	2,622	2,680	2,622	2,672	+2.18%	3,100	147億374万	+6.58%	202.26	3.18
07/24	2,763	2,763	2,600	2,615	-3.86%	7,800	143億9008万	+5.66%	197.95	3.11
07/23	2,747	2,800	2,655	2,720	-0.98%	8,500	149億6788万	+11.25%	205.9	3.23
07/22	2,763	2,795	2,695	2,747	-0.36%	9,800	151億1646万	+13.79%	207.94	3.27
07/21	2,770	2,859	2,730	2,757	+0.29%	12,700	151億7149万	+15.79%	208.7	3.28
07/17	2,785	2,829	2,619	2,749	0%	15,500	151億2747万	+17.03%	208.09	3.27
07/16	2,829	2,829	2,700	2,749	-1.82%	7,100	151億2747万	+18.54%	208.09	3.27
07/15	2,801	2,900	2,800	2,800	-1.48%	20,200	154億812万	+22.38%	211.95	3.33
07/14	2,661	2,933	2,659	2,842	+6.84%	48,200	156億3924万	+25.75%	215.13	3.38
07/13	2,555	2,690	2,545	2,660	+4.52%	17,500	146億3771万	+19.28%	201.35	3.16
07/10	2,550	2,600	2,510	2,545	-0.2%	4,200	140億488万	+15.37%	192.65	3.03
07/09	2,493	2,550	2,493	2,550	+2.29%	3,600	140億3239万	+16.39%	193.03	3.03
07/08	2,566	2,650	2,427	2,493	-2.84%	19,000	137億1872万	+14.67%	188.71	2.96
07/07	2,639	2,641	2,566	2,566	-1.69%	4,500	141億2044万	+18.52%	194.24	3.05
07/06	2,498	2,617	2,431	2,610	+4.48%	21,300	143億6256万	+21.28%	197.57	3.1
07/03	2,420	2,498	2,407	2,498	+5.4%	9,000	137億4624万	+17.17%	189.09	2.97
07/02	2,390	2,450	2,350	2,370	+1.11%	7,000	130億4187万	+11.79%	179.4	2.82
07/01	2,288	2,348	2,264	2,344	+4.13%	3,200	128億9879万	+10.88%	177.43	2.79
06/30	2,230	2,251	2,148	2,251	+0.54%	6,500	123億8702万	+6.73%	170.39	2.68
06/29	2,260	2,290	2,198	2,239	+0.04%	11,400	123億2099万	+6.37%	169.49	2.66
06/26	2,199	2,274	2,190	2,238	+1.63%	10,300	123億1549万	+6.42%	169.41	2.66
06/25	2,199	2,252	2,152	2,202	-0.54%	21,100	121億1738万	+5.01%	166.69	2.62
06/24	2,375	2,400	2,179	2,214	+1.61%	40,400	121億8342万	+5.88%	167.59	2.63
06/23	2,120	2,208	2,071	2,179	+5.27%	25,400	119億9081万	+5.06%	164.94	2.59
06/22	1,949	2,095	1,949	2,070	+10.75%	26,500	113億9100万	+0.49%	156.69	2.46
06/19	1,851	1,872	1,812	1,869	+0.48%	18,100	102億8492万	-8.61%	141.48	2.22
06/18	1,926	1,926	1,834	1,860	-4.62%	10,600	102億3539万	-8.69%	140.8	2.21
06/17	1,932	1,950	1,903	1,950	+0.93%	1,300	107億3065万	-3.89%	147.61	2.32
06/16	2,026	2,026	1,888	1,932	-0.72%	28,300	106億3160万	-4.59%	146.25	2.3
06/15	1,984	1,986	1,910	1,946	-2.41%	18,500	107億864万	-3.71%	147.31	2.31
06/12	1,981	2,039	1,981	1,994	+0.71%	6,100	109億7278万	-1.43%	150.94	2.37
06/11	2,078	2,078	1,971	1,980	-5.85%	15,600	108億9574万	-1.98%	149.88	2.35
06/10	2,137	2,137	2,062	2,103	+0.77%	3,400	115億7259万	+4.21%	159.19	2.5
06/09	2,117	2,121	2,082	2,087	+0.97%	5,200	114億8455万	+3.88%	157.98	2.48
06/08	2,100	2,130	2,011	2,067	-4.17%	21,700	113億7449万	+3.25%	156.47	2.46
06/05	2,147	2,203	2,130	2,157	+0.79%	6,500	118億6975万	+8.01%	163.28	2.56
06/04	2,269	2,270	2,095	2,140	-5.27%	31,500	117億7620万	+7.7%	161.99	2.54
06/03	2,268	2,268	2,181	2,259	+1.3%	26,700	124億3105万	+14.03%	171	2.69
06/02	2,150	2,245	2,050	2,230	+5.29%	26,600	122億7146万	+13.08%	168.81	2.65
06/01	2,154	2,197	2,098	2,118	-3.9%	26,100	116億5514万	+7.79%	160.33	2.52
05/29	2,203	2,230	2,181	2,204	-0.68%	11,000	121億2839万	+12.28%	166.84	2.62
05/28	2,223	2,223	2,132	2,219	+0.14%	19,900	122億1093万	+13.45%	167.97	2.64
05/27	2,188	2,242	2,151	2,216	+2.88%	42,100	121億9442万	+13.64%	167.75	2.63
05/26	2,149	2,185	2,103	2,154	-1.73%	10,700	118億5324万	+10.69%	163.05	2.56
05/25	2,131	2,192	2,073	2,192	+5.28%	14,800	120億6235万	+12.93%	165.93	2.61
05/22	2,050	2,100	1,971	2,082	+1.86%	31,900	114億5703万	+7.49%	157.6	2.48
05/21	1,966	2,195	1,966	2,044	+13.18%	146,300	112億4792万	+5.47%	154.73	2.43
05/20	1,814	1,818	1,756	1,806	-0.17%	8,900	99億3823万	-6.86%	136.71	2.15
05/19	1,694	1,809	1,694	1,809	+6.66%	37,600	99億5474万	-7.18%	136.94	2.15
05/18	1,691	1,711	1,670	1,696	+1.5%	41,600	93億3291万	-13.38%	128.38	2.02
05/15	1,667	1,720	1,651	1,671	+0.24%	93,700	91億9534万	-15.22%	126.49	1.99
05/14	1,840	1,841	1,653	1,667	-9.4%	44,600	91億7333万	-15.98%	126.19	1.98
05/13	1,855	1,864	1,823	1,840	-0.81%	3,700	101億2533万	-7.86%	139.28	2.19
05/12	1,959	1,960	1,840	1,855	-7.06%	18,000	102億787万	-7.48%	140.42	2.21
05/11	1,963	2,009	1,935	1,996	+4.78%	11,300	109億8378万	-0.8%	151.09	2.37
05/08	1,915	1,936	1,882	1,905	-1.8%	3,900	104億8302万	-5.27%	144.2	2.27
05/07	1,861	1,940	1,820	1,940	+4.25%	10,100	106億7562万	-3.77%	146.85	2.31
05/01	1,901	1,909	1,860	1,861	-3.22%	2,400	102億4089万	-7.92%	140.87	2.21
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%	150.86	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%	154.04	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

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	225.44	98.79	3.02	1.32	163億8763万	71億8128万	1.85倍 1/30
最新	2,820 2026/9/11		4,300	213.47 実績		3.35 実績		155億1817万		-

coly（4175）のPBR（株価純資産倍率）の推移

2026/04/17～2026/09/11

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート