ココナラ（4176）の株価チャート
株価
3/26
- 前日 (3/25)
- 283
- 始値
- 284
- 高値
- 284
- 安値
- 274
- 終値 -2.12%
- 277
- 出来高 -43.33%
- 208,900
乖離率
- 株価（5日）
移動平均値 - +0.36%
276 - 株価（25日）
移動平均値 - -3.15%
286 - 出来高（5日）
移動平均値 - -20.06%
261,320
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 284 | 284 | 274 | 277 | -2.12% | 208,900 | 66億6304万 | -3.15% | 17.38 | 3 |
| 03/25 | 282 | 288 | 279 | 283 | +2.17% | 368,600 | 68億736万 | -1.39% | 17.75 | 3.07 |
| 03/24 | 274 | 277 | 271 | 277 | +2.97% | 182,500 | 66億6304万 | -3.82% | 17.38 | 3 |
| 03/23 | 271 | 271 | 263 | 269 | -2.18% | 262,900 | 64億7060万 | -6.92% | 16.88 | 2.92 |
| 03/19 | 281 | 283 | 274 | 275 | -4.18% | 283,700 | 66億1493万 | -5.17% | 17.25 | 2.98 |
| 03/18 | 280 | 287 | 279 | 287 | +2.87% | 111,200 | 69億358万 | -1.37% | 18.01 | 3.11 |
| 03/17 | 279 | 283 | 276 | 279 | +0.36% | 102,500 | 67億1114万 | -4.45% | 17.5 | 3.03 |
| 03/16 | 277 | 283 | 275 | 278 | +0.36% | 177,400 | 66億8709万 | -5.12% | 17.44 | 3.01 |
| 03/13 | 275 | 280 | 275 | 277 | -0.72% | 122,900 | 66億6304万 | -5.78% | 17.38 | 3 |
| 03/12 | 285 | 285 | 277 | 279 | -2.79% | 149,600 | 67億1114万 | -6.06% | 17.5 | 3.03 |
| 03/11 | 289 | 292 | 286 | 287 | 0% | 137,400 | 69億358万 | -4.01% | 18.01 | 3.11 |
| 03/10 | 282 | 288 | 280 | 287 | +3.24% | 156,700 | 69億358万 | -4.65% | 18.01 | 3.11 |
| 03/09 | 276 | 281 | 269 | 278 | -4.47% | 389,700 | 66億8709万 | -8.55% | 17.44 | 3.01 |
| 03/06 | 287 | 292 | 284 | 291 | +1.04% | 245,700 | 69億9980万 | -5.52% | 18.26 | 3.16 |
| 03/05 | 281 | 291 | 281 | 288 | +5.49% | 367,700 | 69億2763万 | -7.1% | 18.07 | 3.12 |
| 03/04 | 280 | 282 | 268 | 273 | -3.87% | 525,700 | 65億6682万 | -12.78% | 17.13 | 2.96 |
| 03/03 | 291 | 292 | 284 | 284 | -3.07% | 275,500 | 68億3142万 | -10.41% | 17.82 | 3.08 |
| 03/02 | 297 | 300 | 290 | 293 | -2.98% | 375,600 | 70億4790万 | -8.72% | 18.38 | 3.18 |
| 02/27 | 303 | 305 | 301 | 302 | -0.33% | 143,300 | 72億6439万 | -6.5% | 18.95 | 3.28 |
| 02/26 | 294 | 304 | 292 | 303 | +3.77% | 224,000 | 72億8845万 | -7.06% | 19.01 | 3.29 |
| 02/25 | 293 | 300 | 289 | 292 | +0.34% | 351,600 | 70億2385万 | -11.25% | 18.32 | 3.17 |
| 02/24 | 294 | 294 | 283 | 291 | -1.02% | 301,600 | 69億9980万 | -12.61% | 18.26 | 3.16 |
| 02/20 | 304 | 304 | 292 | 294 | -4.23% | 491,800 | 70億7196万 | -12.5% | 18.44 | 3.19 |
| 02/19 | 302 | 308 | 298 | 307 | +1.66% | 267,000 | 73億8467万 | -9.17% | 19.26 | 3.33 |
| 02/18 | 305 | 306 | 300 | 302 | -0.33% | 209,500 | 72億6439万 | -11.44% | 18.95 | 3.28 |
| 02/17 | 299 | 304 | 297 | 303 | +1.34% | 275,300 | 72億8845万 | -11.66% | 19.01 | 3.29 |
| 02/16 | 298 | 304 | 297 | 299 | +1.36% | 272,700 | 71億9223万 | -13.33% | 18.76 | 3.24 |
| 02/13 | 302 | 305 | 294 | 295 | -3.28% | 489,400 | 70億9601万 | -14.74% | 18.51 | 3.2 |
| 02/12 | 307 | 307 | 300 | 305 | -0.33% | 476,900 | 73億3656万 | -12.36% | 19.13 | 3.31 |
| 02/10 | 301 | 313 | 300 | 306 | +2% | 399,000 | 73億6061万 | -12.57% | 19.2 | 3.32 |
| 02/09 | 304 | 304 | 297 | 300 | -0.33% | 538,900 | 72億1629万 | -14.53% | 18.82 | 3.25 |
| 02/06 | 318 | 318 | 300 | 301 | -7.1% | 1,068,800 | 72億4034万 | -14.49% | 18.88 | 3.26 |
| 02/05 | 324 | 328 | 318 | 324 | -1.82% | 410,200 | 77億9359万 | -8.22% | 20.33 | 3.51 |
| 02/04 | 332 | 332 | 321 | 330 | -2.08% | 541,700 | 79億3791万 | -6.78% | 20.7 | 3.58 |
| 02/03 | 349 | 350 | 335 | 337 | -3.16% | 442,100 | 81億629万 | -4.8% | 21.14 | 3.65 |
| 02/02 | 359 | 362 | 348 | 348 | -3.33% | 324,600 | 83億7089万 | -1.42% | 21.83 | 3.77 |
| 01/30 | 362 | 364 | 353 | 360 | -0.83% | 247,600 | 86億5954万 | +1.98% | 22.59 | 3.9 |
| 01/29 | 360 | 366 | 354 | 363 | +1.68% | 263,100 | 87億3171万 | +3.42% | 22.77 | 3.94 |
| 01/28 | 360 | 362 | 356 | 357 | -1.11% | 148,100 | 85億8738万 | +2% | 22.4 | 3.87 |
| 01/27 | 366 | 367 | 356 | 361 | -1.37% | 169,300 | 86億8360万 | +3.74% | 22.65 | 3.91 |
| 01/26 | 380 | 385 | 366 | 366 | -3.68% | 225,300 | 88億387万 | +5.78% | 22.96 | 3.97 |
| 01/23 | 383 | 384 | 373 | 380 | +5.26% | 336,700 | 91億4063万 | +10.47% | 23.84 | 4.12 |
| 01/22 | 374 | 377 | 361 | 361 | -2.96% | 183,800 | 86億8360万 | +5.56% | 22.65 | 3.91 |
| 01/21 | 368 | 376 | 365 | 372 | 0% | 411,700 | 89億4782万 | +9.09% | 23.34 | 4.03 |
| 01/20 | 383 | 383 | 368 | 372 | -2.36% | 329,500 | 89億4782万 | +9.73% | 23.34 | 4.03 |
| 01/19 | 376 | 385 | 370 | 381 | +3.53% | 474,300 | 91億6430万 | +13.06% | 23.9 | 4.13 |
| 01/16 | 373 | 379 | 358 | 368 | +3.08% | 740,900 | 88億5161万 | +9.85% | 23.09 | 3.99 |
| 01/15 | 335 | 366 | 335 | 357 | -4.29% | 1,257,600 | 85億8702万 | +6.89% | 22.4 | 3.87 |
| 01/14 | 362 | 374 | 362 | 373 | +5.37% | 673,100 | 89億7188万 | +12.01% | 23.4 | 4.04 |
| 01/13 | 356 | 357 | 349 | 354 | +0.85% | 268,600 | 85億1486万 | +6.95% | 22.21 | 3.84 |
| 01/09 | 342 | 351 | 342 | 351 | +3.24% | 281,500 | 84億4270万 | +6.36% | 22.02 | 3.81 |
| 01/08 | 341 | 347 | 338 | 340 | 0% | 158,700 | 81億7812万 | +3.34% | 21.33 | 3.69 |
| 01/07 | 338 | 342 | 333 | 340 | +0.29% | 164,600 | 81億7812万 | +3.34% | 21.33 | 3.69 |
| 01/06 | 330 | 341 | 330 | 339 | +2.73% | 156,900 | 81億5406万 | +3.04% | 21.27 | 3.68 |
| 01/05 | 332 | 334 | 327 | 330 | +0.3% | 146,900 | 79億3758万 | +0.3% | 20.7 | 3.58 |
| 2025 | ||||||||||
| 12/30 | 337 | 339 | 327 | 329 | -3.52% | 275,600 | 79億1353万 | -0.3% | 20.64 | 3.57 |
| 12/29 | 338 | 343 | 331 | 341 | +2.71% | 239,900 | 82億217万 | +3.02% | 21.39 | 3.7 |
| 12/26 | 333 | 341 | 331 | 332 | -1.48% | 456,700 | 79億8569万 | +0.3% | 20.83 | 3.6 |
| 12/25 | 328 | 338 | 324 | 337 | +4.01% | 489,800 | 81億596万 | +1.51% | 21.14 | 3.65 |
| 12/24 | 327 | 330 | 322 | 324 | -1.22% | 229,600 | 77億9326万 | -2.7% | 20.33 | 3.51 |
| 12/23 | 323 | 335 | 323 | 328 | +1.55% | 307,700 | 78億8948万 | -1.8% | 20.58 | 3.56 |
| 12/22 | 326 | 329 | 321 | 323 | -0.62% | 168,600 | 77億6727万 | -3.87% | 20.26 | 3.5 |
| 12/19 | 321 | 326 | 319 | 325 | +1.56% | 156,700 | 78億1537万 | -3.85% | 20.39 | 3.52 |
| 12/18 | 318 | 320 | 313 | 320 | +0.63% | 140,500 | 76億9513万 | -5.88% | 20.08 | 3.47 |
| 12/17 | 319 | 321 | 313 | 318 | +0.32% | 152,700 | 76億4704万 | -7.29% | 19.95 | 3.45 |
| 12/16 | 326 | 327 | 317 | 317 | -3.94% | 129,200 | 76億2299万 | -8.12% | 19.89 | 3.44 |
| 12/15 | 315 | 331 | 315 | 330 | +3.77% | 165,800 | 79億3560万 | -4.9% | 20.7 | 3.58 |
| 12/12 | 319 | 324 | 317 | 318 | -0.93% | 142,600 | 76億4704万 | -8.88% | 19.95 | 3.45 |
| 12/11 | 323 | 326 | 320 | 321 | -0.93% | 224,200 | 77億1918万 | -8.55% | 20.14 | 3.48 |
| 12/10 | 331 | 334 | 322 | 324 | -2.99% | 222,100 | 77億9132万 | -7.95% | 20.33 | 3.51 |
| 12/09 | 346 | 349 | 330 | 334 | -4.57% | 617,800 | 80億3179万 | -5.38% | 20.95 | 3.62 |
| 12/08 | 344 | 350 | 332 | 350 | +9.38% | 1,403,300 | 84億1655万 | -1.13% | 21.96 | 3.8 |
| 12/05 | 328 | 329 | 315 | 320 | -2.14% | 311,300 | 76億9513万 | -9.86% | 20.08 | 3.47 |
| 12/04 | 322 | 331 | 322 | 327 | -0.3% | 119,000 | 78億6346万 | -8.15% | 20.52 | 3.55 |
| 12/03 | 331 | 333 | 325 | 328 | -1.5% | 213,600 | 78億8751万 | -8.12% | 20.58 | 3.56 |
| 12/02 | 336 | 338 | 329 | 333 | -1.77% | 239,900 | 80億775万 | -7.24% | 20.89 | 3.61 |
| 12/01 | 341 | 342 | 336 | 339 | -0.88% | 368,300 | 81億5203万 | -5.83% | 21.27 | 3.68 |
| 11/28 | 343 | 347 | 338 | 342 | -0.58% | 224,400 | 82億2417万 | -5.52% | 21.46 | 3.71 |
| 11/27 | 344 | 347 | 340 | 344 | -0.58% | 180,700 | 82億7227万 | -5.23% | 21.58 | 3.73 |
| 11/26 | 349 | 349 | 342 | 346 | +1.17% | 225,300 | 83億2036万 | -5.21% | 21.71 | 3.75 |
| 11/25 | 359 | 359 | 342 | 342 | -3.66% | 306,400 | 82億2417万 | -6.56% | 21.46 | 3.71 |
| 11/21 | 343 | 356 | 336 | 355 | +0.28% | 265,700 | 85億3679万 | -3.53% | 22.27 | 3.85 |
| 11/20 | 363 | 368 | 350 | 354 | -1.67% | 159,300 | 85億1274万 | -4.32% | 22.21 | 3.84 |
| 11/19 | 356 | 366 | 353 | 360 | +0.56% | 166,200 | 86億5702万 | -3.23% | 22.59 | 3.9 |
| 11/18 | 367 | 367 | 355 | 358 | -2.72% | 226,500 | 86億893万 | -5.04% | 22.46 | 3.88 |
| 11/17 | 371 | 374 | 363 | 368 | -0.27% | 230,400 | 88億4940万 | -3.66% | 23.09 | 3.99 |
| 11/14 | 379 | 380 | 366 | 369 | -2.89% | 239,000 | 88億7345万 | -4.9% | 23.15 | 4 |
| 11/13 | 392 | 392 | 379 | 380 | -3.06% | 251,700 | 91億3797万 | -3.31% | 23.84 | 4.12 |
| 11/12 | 376 | 392 | 375 | 392 | +4.26% | 349,000 | 94億2654万 | -1.51% | 24.59 | 4.25 |
| 11/11 | 375 | 376 | 368 | 376 | +1.35% | 258,800 | 90億4178万 | -6.47% | 23.59 | 4.08 |
| 11/10 | 374 | 377 | 370 | 371 | +0.82% | 142,000 | 89億2154万 | -8.4% | 23.28 | 4.02 |
| 11/07 | 361 | 376 | 361 | 368 | +1.1% | 312,700 | 88億4940万 | -10.24% | 23.09 | 3.99 |
| 11/06 | 357 | 364 | 350 | 364 | +4% | 225,000 | 87億5321万 | -12.08% | 22.84 | 3.95 |
| 11/05 | 354 | 356 | 342 | 350 | -1.69% | 283,600 | 84億1655万 | -16.47% | 21.96 | 3.79 |
| 11/04 | 365 | 366 | 351 | 356 | -2.73% | 324,400 | 85億6083万 | -16.04% | 22.33 | 3.86 |
| 10/31 | 362 | 378 | 361 | 366 | +2.23% | 477,800 | 88億131万 | -14.69% | 22.96 | 3.97 |
| 10/30 | 355 | 363 | 351 | 358 | +3.17% | 349,200 | 86億893万 | -17.51% | 22.46 | 3.88 |
| 10/29 | 360 | 364 | 347 | 347 | -3.88% | 378,600 | 83億4441万 | -21.14% | 21.77 | 3.76 |
| 10/28 | 368 | 370 | 359 | 361 | -2.43% | 284,600 | 86億8107万 | -19.06% | 22.65 | 3.91 |
| 10/27 | 368 | 380 | 367 | 370 | 0% | 335,400 | 88億9750万 | -18.32% | 23.21 | 4.01 |
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 | 277 2026/3/26 | 208,900 | 66億6304万 | -3.15% 286 | |||
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）
- 2026/03/26 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
219円（2025/04/07） - 26%（1.26倍）
277円（3/26）
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。
