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
09/15	278	284	277	277	0%	93,500	-	-0.36%	-	-
09/14	272	277	272	277	+1.47%	65,100	-	0%	-	-
09/11	271	275	270	273	-1.44%	67,600	-	-1.09%	-	-
09/10	272	278	270	277	+1.84%	44,700	-	+0.36%	-	-
09/09	271	277	267	272	0%	99,800	-	-1.09%	-	-
09/08	274	275	272	272	-1.45%	35,300	-	-1.09%	-	-
09/07	278	278	273	276	+0.36%	37,700	-	+0.73%	-	-
09/04	275	278	270	275	+0.73%	110,200	-	+0.36%	-	-
09/03	275	277	273	273	-0.73%	77,400	-	0%	-	-
09/02	280	280	274	275	-3.51%	154,800	-	+0.73%	-	-
09/01	289	290	284	285	-1.38%	71,000	-	+4.78%	-	-
08/31	285	289	283	289	+1.4%	33,500	-	+6.25%	-	-
08/28	283	291	283	285	-0.35%	73,500	-	+5.17%	-	-
08/27	290	291	285	286	-1.04%	57,100	-	+5.93%	-	-
08/26	286	292	285	289	+1.05%	100,100	-	+7.43%	-	-
08/25	292	292	283	286	-1.04%	66,400	-	+6.72%	-	-
08/24	293	301	288	289	-0.69%	203,100	-	+8.24%	-	-
08/21	285	293	285	291	+2.83%	231,800	-	+8.99%	-	-
08/20	270	285	270	283	+5.99%	381,000	-	+6.39%	-	-
08/19	267	272	266	267	-0.74%	82,700	-	+0.75%	-	-
08/18	273	276	268	269	-2.54%	215,900	-	+1.51%	-	-
08/17	268	277	267	276	+2.22%	175,500	-	+4.15%	-	-
08/14	264	272	264	270	+1.5%	96,800	-	+1.89%	-	-
08/13	266	268	263	266	0%	67,300	-	+0.38%	-	-
08/12	260	267	260	266	+2.31%	109,200	-	0%	-	-
08/10	257	262	255	260	+0.78%	95,700	-	-2.26%	-	-
08/07	258	261	256	258	-0.39%	76,900	-	-3.37%	-	-
08/06	260	263	257	259	-1.52%	93,400	-	-3%	-	-
08/05	262	265	261	263	+0.38%	60,700	-	-1.5%	-	-
08/04	259	266	259	262	+1.95%	114,100	-	-1.87%	-	-
08/03	263	263	254	257	-3.38%	191,600	-	-3.38%	-	-
07/31	265	270	261	266	+0.76%	102,900	-	0%	-	-
07/30	261	267	260	264	+0.38%	69,800	-	-0.38%	-	-
07/29	265	267	261	263	+0.38%	113,400	-	-0.38%	-	-
07/28	265	269	260	262	-2.6%	101,400	-	-0.38%	-	-
07/27	258	269	258	269	+3.86%	85,000	-	+2.28%	-	-
07/24	262	262	257	259	-1.52%	122,400	-	-1.15%	-	-
07/23	263	267	262	263	-0.38%	74,000	-	+0.38%	-	-
07/22	267	269	263	264	-2.22%	167,700	-	+1.15%	-	-
07/21	264	273	264	270	+2.27%	86,100	-	+3.85%	-	-
07/17	271	272	262	264	-3.65%	195,800	-	+1.93%	-	-
07/16	279	282	272	274	-2.14%	179,700	-	+6.2%	-	-
07/15	265	281	262	280	+6.46%	227,000	-	+8.95%	-	-
07/14	260	266	259	263	+0.77%	191,100	-	+2.73%	-	-
07/13	267	267	251	261	-3.33%	319,700	-	+2.35%	-	-
07/10	275	278	270	270	-1.1%	185,700	-	+5.88%	-	-
07/09	273	274	270	273	-1.09%	79,300	-	+7.48%	-	-
07/08	276	283	271	276	-0.72%	121,800	-	+9.09%	-	-
07/07	280	285	278	278	-0.71%	157,500	-	+10.32%	-	-
07/06	274	281	273	280	+2.94%	165,300	-	+11.55%	-	-
07/03	266	272	264	272	+2.26%	109,500	-	+8.8%	-	-
07/02	259	268	258	266	+3.91%	129,000	-	+6.83%	-	-
07/01	257	259	252	256	-0.78%	58,500	-	+2.81%	-	-
06/30	251	258	250	258	+1.57%	69,500	-	+3.61%	-	-
06/29	245	254	245	254	+4.1%	114,000	-	+2.01%	-	-
06/26	245	247	242	244	-0.41%	102,000	-	-2.01%	-	-
06/25	243	249	242	245	+1.66%	136,300	-	-2%	-	-
06/24	244	246	241	241	-0.82%	82,800	-	-3.6%	-	-
06/23	251	251	242	243	-2.41%	112,400	-	-3.19%	-	-
06/22	246	255	246	249	+1.22%	95,700	-	-0.8%	-	-
06/19	252	252	245	246	-2.38%	71,600	-	-2.38%	-	-
06/18	250	253	247	252	+0.8%	94,600	-	0%	-	-
06/17	243	254	243	250	+3.31%	129,500	-	-0.79%	-	-
06/16	243	244	239	242	-0.41%	84,600	-	-4.35%	-	-
06/15	244	248	242	243	-1.22%	88,200	-	-4.33%	-	-
06/12	249	250	242	246	-1.2%	213,900	-	-3.53%	-	-
06/11	244	260	238	249	+2.89%	905,400	-	-2.73%	-	-
06/10	247	248	241	242	-2.02%	119,300	-	-5.84%	-	-
06/09	252	254	246	247	-1.2%	51,400	-	-4.26%	-	-
06/08	252	254	246	250	-2.34%	129,000	-	-3.47%	-	-
06/05	246	260	246	256	+4.07%	175,700	-	-1.54%	-	-
06/04	247	251	243	246	-0.4%	95,300	-	-5.38%	-	-
06/03	252	252	244	247	-1.59%	111,900	-	-5.36%	-	-
06/02	249	254	243	251	+0.4%	203,400	-	-4.2%	-	-
06/01	257	258	249	250	-2.72%	209,300	-	-5.3%	-	-
05/29	257	260	256	257	+0.78%	58,700	-	-3.02%	-	-
05/28	257	260	253	255	-0.39%	74,900	-	-4.14%	-	-
05/27	255	257	251	256	+0.39%	79,700	-	-4.48%	-	-
05/26	259	259	254	255	-0.78%	76,300	-	-5.2%	-	-
05/25	265	265	254	257	-3.75%	198,500	-	-4.81%	-	-
05/22	259	267	258	267	+3.49%	183,500	-	-1.84%	-	-
05/21	256	259	255	258	+1.98%	68,200	-	-5.49%	-	-
05/20	259	259	251	253	-3.07%	218,600	-	-7.33%	-	-
05/19	257	264	257	261	+1.56%	102,600	-	-5.09%	-	-
05/18	259	259	252	257	0%	154,300	-	-6.88%	-	-
05/15	259	261	253	257	-0.77%	195,400	-	-7.22%	-	-
05/14	266	266	259	259	-3%	242,300	-	-6.83%	-	-
05/13	269	270	267	267	-0.37%	71,000	-	-4.3%	-	-
05/12	270	270	267	268	-0.37%	91,300	-	-3.94%	-	-
05/11	269	274	268	269	+0.37%	132,600	-	-3.93%	-	-
05/08	266	273	266	268	+0.75%	105,600	-	-4.29%	-	-
05/07	271	272	264	266	-1.48%	191,200	-	-5%	-	-
05/01	268	271	268	270	+0.75%	94,400	-	-3.91%	-	-
04/30	270	271	267	268	-1.11%	90,100	-	-4.63%	-	-
04/28	271	273	269	271	+0.74%	87,400	-	-3.9%	-	-
04/27	273	275	267	269	-1.82%	343,200	-	-4.61%	-	-
04/24	276	278	273	274	-0.36%	103,100	-	-2.84%	-	-
04/23	284	284	274	275	-3.17%	154,200	-	-2.48%	-	-
04/22	286	290	283	284	-0.7%	133,100	-	+0.71%	-	-
04/21	288	291	285	286	-0.69%	109,800	-	+1.42%	-	-

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
2021年 8月期	2,899 3/22	1,353 8/18	25,452,600 3/22	1502.07	701.04	27.86	13	622億5312万	302億8081万	17.3倍 8/31
2022年 8月期	2,089 11/16	438 6/23	4,175,900 7/21	赤字	赤字	24.75	5.19	472億6216万	102億8607万	6.64倍 8/31
2023年 8月期	793 11/18	282 8/17	6,961,900 10/19	赤字	赤字	9.71	3.45	186億8514万	67億1191万	3.85倍 8/31
2024年 8月期	585 2/28	255 8/5	8,507,400 9/14	57.3	24.98	6.34	2.77	139億9290万	60億9977万	3.66倍 8/30
2025年 8月期	507 4/30	219 4/7	35,931,900 4/25	38.79	16.76	5.69	2.46	121億6257万	52億4564万	5.45倍 8/29
最新	277 2026/9/15		93,500	-		-		66億6370万		-

ココナラ（4176）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート