ココナラ（4176）の株価チャート
株価
6/19
- 前日 (6/18)
- 252
- 始値
- 252
- 高値
- 252
- 安値
- 245
- 終値 -2.38%
- 246
- 出来高 -24.31%
- 71,600
乖離率
- 株価（5日）
移動平均値 - -0.4%
247 - 株価（25日）
移動平均値 - -2.38%
252 - 出来高（5日）
移動平均値 - -23.59%
93,700
2026/01/22～2026/06/19
株価推移
| 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 | ||||||||||
| 06/19 | 252 | 252 | 245 | 246 | -2.38% | 71,600 | 59億1735万 | -2.38% | 15.31 | 2.62 |
| 06/18 | 250 | 253 | 247 | 252 | +0.8% | 94,600 | 60億6168万 | 0% | 15.68 | 2.68 |
| 06/17 | 243 | 254 | 243 | 250 | +3.31% | 129,500 | 60億1357万 | -0.79% | 15.56 | 2.66 |
| 06/16 | 243 | 244 | 239 | 242 | -0.41% | 84,600 | 58億2114万 | -4.35% | 15.06 | 2.57 |
| 06/15 | 244 | 248 | 242 | 243 | -1.22% | 88,200 | 58億4519万 | -4.33% | 15.12 | 2.58 |
| 06/12 | 249 | 250 | 242 | 246 | -1.2% | 213,900 | 59億1735万 | -3.53% | 15.31 | 2.62 |
| 06/11 | 244 | 260 | 238 | 249 | +2.89% | 905,400 | 59億8952万 | -2.73% | 15.49 | 2.65 |
| 06/10 | 247 | 248 | 241 | 242 | -2.02% | 119,300 | 58億2114万 | -5.84% | 15.06 | 2.57 |
| 06/09 | 252 | 254 | 246 | 247 | -1.2% | 51,400 | 59億4141万 | -4.26% | 15.37 | 2.63 |
| 06/08 | 252 | 254 | 246 | 250 | -2.34% | 129,000 | 60億1357万 | -3.47% | 15.56 | 2.66 |
| 06/05 | 246 | 260 | 246 | 256 | +4.07% | 175,700 | 61億5790万 | -1.54% | 15.93 | 2.72 |
| 06/04 | 247 | 251 | 243 | 246 | -0.4% | 95,300 | 59億1735万 | -5.38% | 15.31 | 2.62 |
| 06/03 | 252 | 252 | 244 | 247 | -1.59% | 111,900 | 59億4141万 | -5.36% | 15.37 | 2.63 |
| 06/02 | 249 | 254 | 243 | 251 | +0.4% | 203,400 | 60億3762万 | -4.2% | 15.62 | 2.67 |
| 06/01 | 257 | 258 | 249 | 250 | -2.72% | 209,300 | 60億1357万 | -5.3% | 15.56 | 2.66 |
| 05/29 | 257 | 260 | 256 | 257 | +0.78% | 58,700 | 61億8195万 | -3.02% | 15.99 | 2.73 |
| 05/28 | 257 | 260 | 253 | 255 | -0.39% | 74,900 | 61億3384万 | -4.14% | 15.87 | 2.71 |
| 05/27 | 255 | 257 | 251 | 256 | +0.39% | 79,700 | 61億5790万 | -4.48% | 15.93 | 2.72 |
| 05/26 | 259 | 259 | 254 | 255 | -0.78% | 76,300 | 61億3384万 | -5.2% | 15.87 | 2.71 |
| 05/25 | 265 | 265 | 254 | 257 | -3.75% | 198,500 | 61億8195万 | -4.81% | 15.99 | 2.73 |
| 05/22 | 259 | 267 | 258 | 267 | +3.49% | 183,500 | 64億2249万 | -1.84% | 16.61 | 2.84 |
| 05/21 | 256 | 259 | 255 | 258 | +1.98% | 68,200 | 62億600万 | -5.49% | 16.05 | 2.74 |
| 05/20 | 259 | 259 | 251 | 253 | -3.07% | 218,600 | 60億8573万 | -7.33% | 15.74 | 2.69 |
| 05/19 | 257 | 264 | 257 | 261 | +1.56% | 102,600 | 62億7817万 | -5.09% | 16.24 | 2.78 |
| 05/18 | 259 | 259 | 252 | 257 | 0% | 154,300 | 61億8195万 | -6.88% | 15.99 | 2.73 |
| 05/15 | 259 | 261 | 253 | 257 | -0.77% | 195,400 | 61億8195万 | -7.22% | 15.99 | 2.73 |
| 05/14 | 266 | 266 | 259 | 259 | -3% | 242,300 | 62億3006万 | -6.83% | 16.12 | 2.75 |
| 05/13 | 269 | 270 | 267 | 267 | -0.37% | 71,000 | 64億2249万 | -4.3% | 16.61 | 2.84 |
| 05/12 | 270 | 270 | 267 | 268 | -0.37% | 91,300 | 64億4655万 | -3.94% | 16.68 | 2.85 |
| 05/11 | 269 | 274 | 268 | 269 | +0.37% | 132,600 | 64億7060万 | -3.93% | 16.74 | 2.86 |
| 05/08 | 266 | 273 | 266 | 268 | +0.75% | 105,600 | 64億4655万 | -4.29% | 16.68 | 2.85 |
| 05/07 | 271 | 272 | 264 | 266 | -1.48% | 191,200 | 63億9844万 | -5% | 16.55 | 2.83 |
| 05/01 | 268 | 271 | 268 | 270 | +0.75% | 94,400 | 64億9466万 | -3.91% | 16.8 | 2.87 |
| 04/30 | 270 | 271 | 267 | 268 | -1.11% | 90,100 | 64億4655万 | -4.63% | 16.68 | 2.85 |
| 04/28 | 271 | 273 | 269 | 271 | +0.74% | 87,400 | 65億1871万 | -3.9% | 16.86 | 2.88 |
| 04/27 | 273 | 275 | 267 | 269 | -1.82% | 343,200 | 64億7060万 | -4.61% | 16.74 | 2.86 |
| 04/24 | 276 | 278 | 273 | 274 | -0.36% | 103,100 | 65億9087万 | -2.84% | 17.05 | 2.91 |
| 04/23 | 284 | 284 | 274 | 275 | -3.17% | 154,200 | 66億1493万 | -2.48% | 17.11 | 2.92 |
| 04/22 | 286 | 290 | 283 | 284 | -0.7% | 133,100 | 68億3142万 | +0.71% | 17.67 | 3.02 |
| 04/21 | 288 | 291 | 285 | 286 | -0.69% | 109,800 | 68億7952万 | +1.42% | 17.8 | 3.04 |
| 04/20 | 284 | 290 | 283 | 288 | +0.35% | 142,900 | 69億2763万 | +2.13% | 17.92 | 3.06 |
| 04/17 | 284 | 291 | 284 | 287 | +0.35% | 165,600 | 69億358万 | +2.14% | 17.86 | 3.05 |
| 04/16 | 289 | 294 | 285 | 286 | -1.04% | 258,000 | 68億7952万 | +1.78% | 17.8 | 3.04 |
| 04/15 | 298 | 301 | 288 | 289 | -2.69% | 376,100 | 69億5169万 | +2.85% | 17.98 | 3.07 |
| 04/14 | 288 | 301 | 284 | 297 | +3.85% | 566,300 | 71億4412万 | +5.69% | 18.48 | 3.16 |
| 04/13 | 280 | 286 | 276 | 286 | +2.88% | 226,800 | 68億7952万 | +2.14% | 17.8 | 3.04 |
| 04/10 | 286 | 286 | 277 | 278 | -2.8% | 142,600 | 66億8709万 | -0.71% | 17.3 | 2.96 |
| 04/09 | 289 | 289 | 283 | 286 | -1.38% | 151,500 | 68億7952万 | +1.78% | 17.8 | 3.04 |
| 04/08 | 286 | 291 | 282 | 290 | +3.57% | 342,000 | 69億7574万 | +3.57% | 18.04 | 3.08 |
| 04/07 | 284 | 287 | 276 | 280 | -0.71% | 212,400 | 67億3520万 | 0% | 17.42 | 2.98 |
| 04/06 | 279 | 284 | 279 | 282 | +0.71% | 118,400 | 67億8331万 | +0.36% | 17.55 | 3 |
| 04/03 | 280 | 283 | 277 | 280 | +0.72% | 186,500 | 67億3520万 | -0.36% | 17.42 | 2.98 |
| 04/02 | 285 | 288 | 274 | 278 | -2.46% | 250,600 | 66億8709万 | -1.42% | 17.3 | 2.96 |
| 04/01 | 279 | 285 | 277 | 285 | +4.78% | 156,800 | 68億5547万 | +0.71% | 17.73 | 3.03 |
| 03/31 | 274 | 278 | 269 | 272 | 0% | 150,800 | 65億4276万 | -3.89% | 16.92 | 2.89 |
| 03/30 | 276 | 276 | 270 | 272 | -3.89% | 141,300 | 65億4276万 | -4.23% | 16.92 | 2.89 |
| 03/27 | 276 | 283 | 276 | 283 | +2.17% | 123,500 | 68億736万 | -0.7% | 17.61 | 3.01 |
| 03/26 | 284 | 284 | 274 | 277 | -2.12% | 208,900 | 66億6304万 | -3.15% | 17.24 | 2.95 |
| 03/25 | 282 | 288 | 279 | 283 | +2.17% | 368,600 | 68億736万 | -1.39% | 17.61 | 3.01 |
| 03/24 | 274 | 277 | 271 | 277 | +2.97% | 182,500 | 66億6304万 | -3.82% | 17.24 | 2.95 |
| 03/23 | 271 | 271 | 263 | 269 | -2.18% | 262,900 | 64億7060万 | -6.92% | 16.74 | 2.86 |
| 03/19 | 281 | 283 | 274 | 275 | -4.18% | 283,700 | 66億1493万 | -5.17% | 17.11 | 2.92 |
| 03/18 | 280 | 287 | 279 | 287 | +2.87% | 111,200 | 69億358万 | -1.37% | 17.86 | 3.05 |
| 03/17 | 279 | 283 | 276 | 279 | +0.36% | 102,500 | 67億1114万 | -4.45% | 17.36 | 2.97 |
| 03/16 | 277 | 283 | 275 | 278 | +0.36% | 177,400 | 66億8709万 | -5.12% | 17.3 | 2.96 |
| 03/13 | 275 | 280 | 275 | 277 | -0.72% | 122,900 | 66億6304万 | -5.78% | 17.24 | 2.95 |
| 03/12 | 285 | 285 | 277 | 279 | -2.79% | 149,600 | 67億1114万 | -6.06% | 17.36 | 2.97 |
| 03/11 | 289 | 292 | 286 | 287 | 0% | 137,400 | 69億358万 | -4.01% | 17.86 | 3.05 |
| 03/10 | 282 | 288 | 280 | 287 | +3.24% | 156,700 | 69億358万 | -4.65% | 17.86 | 3.05 |
| 03/09 | 276 | 281 | 269 | 278 | -4.47% | 389,700 | 66億8709万 | -8.55% | 17.3 | 2.96 |
| 03/06 | 287 | 292 | 284 | 291 | +1.04% | 245,700 | 69億9980万 | -5.52% | 18.11 | 3.09 |
| 03/05 | 281 | 291 | 281 | 288 | +5.49% | 367,700 | 69億2763万 | -7.1% | 17.92 | 3.06 |
| 03/04 | 280 | 282 | 268 | 273 | -3.87% | 525,700 | 65億6682万 | -12.78% | 16.99 | 2.9 |
| 03/03 | 291 | 292 | 284 | 284 | -3.07% | 275,500 | 68億3142万 | -10.41% | 17.67 | 3.02 |
| 03/02 | 297 | 300 | 290 | 293 | -2.98% | 375,600 | 70億4790万 | -8.72% | 18.23 | 3.12 |
| 02/27 | 303 | 305 | 301 | 302 | -0.33% | 143,300 | 72億6439万 | -6.5% | 18.79 | 3.21 |
| 02/26 | 294 | 304 | 292 | 303 | +3.77% | 224,000 | 72億8845万 | -7.06% | 18.85 | 3.22 |
| 02/25 | 293 | 300 | 289 | 292 | +0.34% | 351,600 | 70億2385万 | -11.25% | 18.17 | 3.11 |
| 02/24 | 294 | 294 | 283 | 291 | -1.02% | 301,600 | 69億9980万 | -12.61% | 18.11 | 3.09 |
| 02/20 | 304 | 304 | 292 | 294 | -4.23% | 491,800 | 70億7196万 | -12.5% | 18.29 | 3.13 |
| 02/19 | 302 | 308 | 298 | 307 | +1.66% | 267,000 | 73億8467万 | -9.17% | 19.1 | 3.27 |
| 02/18 | 305 | 306 | 300 | 302 | -0.33% | 209,500 | 72億6439万 | -11.44% | 18.79 | 3.21 |
| 02/17 | 299 | 304 | 297 | 303 | +1.34% | 275,300 | 72億8845万 | -11.66% | 18.85 | 3.22 |
| 02/16 | 298 | 304 | 297 | 299 | +1.36% | 272,700 | 71億9223万 | -13.33% | 18.6 | 3.18 |
| 02/13 | 302 | 305 | 294 | 295 | -3.28% | 489,400 | 70億9601万 | -14.74% | 18.36 | 3.14 |
| 02/12 | 307 | 307 | 300 | 305 | -0.33% | 476,900 | 73億3656万 | -12.36% | 18.98 | 3.24 |
| 02/10 | 301 | 313 | 300 | 306 | +2% | 399,000 | 73億6061万 | -12.57% | 19.04 | 3.25 |
| 02/09 | 304 | 304 | 297 | 300 | -0.33% | 538,900 | 72億1629万 | -14.53% | 18.67 | 3.19 |
| 02/06 | 318 | 318 | 300 | 301 | -7.1% | 1,068,800 | 72億4034万 | -14.49% | 18.73 | 3.2 |
| 02/05 | 324 | 328 | 318 | 324 | -1.82% | 410,200 | 77億9359万 | -8.22% | 20.16 | 3.45 |
| 02/04 | 332 | 332 | 321 | 330 | -2.08% | 541,700 | 79億3791万 | -6.78% | 20.53 | 3.51 |
| 02/03 | 349 | 350 | 335 | 337 | -3.16% | 442,100 | 81億629万 | -4.8% | 20.97 | 3.58 |
| 02/02 | 359 | 362 | 348 | 348 | -3.33% | 324,600 | 83億7089万 | -1.42% | 21.65 | 3.7 |
| 01/30 | 362 | 364 | 353 | 360 | -0.83% | 247,600 | 86億5954万 | +1.98% | 22.4 | 3.83 |
| 01/29 | 360 | 366 | 354 | 363 | +1.68% | 263,100 | 87億3171万 | +3.42% | 22.59 | 3.86 |
| 01/28 | 360 | 362 | 356 | 357 | -1.11% | 148,100 | 85億8738万 | +2% | 22.21 | 3.8 |
| 01/27 | 366 | 367 | 356 | 361 | -1.37% | 169,300 | 86億8360万 | +3.74% | 22.46 | 3.84 |
| 01/26 | 380 | 385 | 366 | 366 | -3.68% | 225,300 | 88億387万 | +5.78% | 22.77 | 3.89 |
| 01/23 | 383 | 384 | 373 | 380 | +5.26% | 336,700 | 91億4063万 | +10.47% | 23.64 | 4.04 |
| 01/22 | 374 | 377 | 361 | 361 | -2.96% | 183,800 | 86億8360万 | +5.56% | 22.46 | 3.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 8月期 | 2,899 3/22 | 1,353 8/18 | 25,452,600 3/22 | 622億5312万 | 302億8081万 | +17.59% 6/28 | -23.29% 8/16 |
| 2022年 8月期 | 2,089 11/16 | 438 6/23 | 4,175,900 7/21 | 472億6216万 | 102億8607万 | +28.31% 7/21 | -34.25% 2/21 |
| 2023年 8月期 | 793 11/18 | 282 8/17 | 6,961,900 10/19 | 186億8514万 | 67億1191万 | +30.15% 11/16 | -18.73% 12/20 |
| 2024年 8月期 | 585 2/28 | 255 8/5 | 8,507,400 9/14 | 139億9290万 | 60億9977万 | +27.17% 2/5 | -32.62% 8/5 |
| 2025年 8月期 | 507 4/30 | 219 4/7 | 35,931,900 4/25 | 121億6257万 | 52億4564万 | +64.63% 4/28 | -22.97% 4/7 |
| 最新 | 246 2026/6/19 | 71,600 | 59億1735万 | -2.38% 252 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/06/19 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
219円（2025/04/07） - 12%（1.12倍）
246円（6/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
