THECOO（4255）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/17

前日 (8/14): 3,720
始値: 3,580
高値: 3,890
安値: 3,560
終値 +2.02%: 3,795
出来高 -70.88%: 42,600

乖離率

株価（5日） 移動平均値: +18.48%
3,203
株価（25日） 移動平均値: +44.96%
2,618
出来高（5日） 移動平均値: +1.24%
42,080

2026/03/11～2026/08/17

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
08/17	3,580	3,890	3,560	3,795	+2.02%	42,600	79億8204万	+44.96%	13.17	9.6
08/14	3,405	3,720	3,300	3,720	+16.25%	146,300	78億2429万	+45.2%	12.91	9.41
08/13	3,200	3,200	3,200	3,200	+18.56%	10,900	67億3057万	+27.54%	11.1	8.09
08/12	2,600	2,720	2,600	2,699	+3.81%	10,000	56億7682万	+8.87%	9.37	6.83
08/10	2,550	2,600	2,550	2,600	+2.04%	600	54億6859万	+5.22%	9.02	6.58
08/07	2,577	2,577	2,500	2,548	-1.32%	4,900	53億5922万	+3.2%	8.84	6.44
08/06	2,582	2,582	2,582	2,582	-0.19%	100	54億3073万	+4.58%	8.96	6.53
08/05	2,587	2,587	2,587	2,587	+1.45%	100	54億4125万	+4.82%	8.98	6.54
08/04	2,498	2,550	2,498	2,550	+2.08%	300	53億6342万	+3.32%	8.85	6.45
08/03	2,480	2,498	2,430	2,498	+1.54%	1,500	52億5405万	+1.42%	8.67	6.32
07/31	2,419	2,460	2,419	2,460	-0.36%	200	51億7413万	-0.04%	8.54	6.22
07/30	2,469	2,469	2,469	2,469	+1.65%	200	51億9306万	+0.33%	8.57	6.24
07/29	2,390	2,430	2,390	2,429	+1.17%	300	51億892万	-1.26%	8.43	6.14
07/28	2,403	2,404	2,369	2,401	-2.12%	1,800	50億5003万	-2.4%	8.33	6.07
07/27	2,449	2,453	2,449	2,453	+1.03%	1,800	51億5940万	-0.33%	8.51	6.2
07/24	2,428	2,428	2,428	2,428	-1.42%	900	51億682万	-1.42%	8.43	6.14
07/23	2,450	2,465	2,436	2,463	+0.53%	1,200	51億8044万	-0.2%	8.55	6.23
07/22	2,401	2,450	2,365	2,450	+2.04%	1,800	51億5309万	-0.81%	8.5	6.2
07/21	2,481	2,481	2,363	2,401	-3.22%	4,100	50億5003万	-2.79%	8.33	6.07
07/17	2,404	2,481	2,400	2,481	+3.2%	2,100	52億1829万	+0.28%	8.61	6.27
07/16	2,416	2,416	2,404	2,404	-0.5%	800	50億5634万	-2.75%	8.34	6.08
07/15	2,421	2,450	2,416	2,416	+0.42%	1,100	50億8158万	-2.34%	8.38	6.11
07/14	2,499	2,499	2,406	2,406	-3.72%	700	50億6055万	-2.67%	8.35	6.09
07/13	2,499	2,499	2,499	2,499	-0.04%	200	52億5615万	+1.26%	8.67	6.32
07/10	2,404	2,500	2,404	2,500	+3.99%	1,000	52億5826万	+1.63%	8.68	6.32
07/09	2,401	2,450	2,359	2,404	+0.12%	1,200	50億5634万	-2.08%	8.34	6.08
07/08	2,422	2,444	2,401	2,401	-1.76%	1,100	50億5003万	-2.16%	8.33	6.07
07/07	2,450	2,500	2,401	2,444	-2.24%	1,200	51億4047万	-0.41%	8.48	6.18
07/06	2,547	2,547	2,500	2,500	-1.96%	1,500	52億5826万	+1.96%	8.68	6.32
07/03	2,550	2,550	2,550	2,550	0%	500	53億6342万	+4.04%	8.85	6.45
07/02	2,550	2,550	2,500	2,550	-0.04%	1,600	53億6342万	+4.08%	8.85	6.45
07/01	2,500	2,551	2,451	2,551	-1.88%	900	53億6553万	+4.12%	8.85	6.45
06/30	2,376	2,600	2,301	2,600	+7.17%	2,500	54億6859万	+5.78%	9.02	6.53
06/29	2,301	2,450	2,301	2,426	-0.98%	2,200	51億261万	-1.22%	8.42	6.09
06/26	2,401	2,450	2,400	2,450	-0.04%	900	51億5309万	-0.37%	8.5	6.15
06/25	2,400	2,451	2,400	2,451	+0.04%	800	51億5520万	-0.49%	8.51	6.16
06/23	2,450	2,450	2,450	2,450	+0.78%	100	51億5309万	-0.65%	8.5	6.15
06/22	2,474	2,481	2,431	2,431	+0.29%	500	51億1313万	-1.42%	8.44	6.11
06/19	2,450	2,450	2,349	2,424	-3.04%	2,000	50億9841万	-1.38%	8.41	6.09
06/18	2,559	2,559	2,500	2,500	-2.31%	400	52億5826万	+2.71%	8.68	6.28
06/17	2,493	2,560	2,493	2,559	+2.65%	800	53億8235万	+6.31%	8.88	6.43
06/15	2,451	2,511	2,451	2,493	+1.71%	1,200	52億4353万	+4.84%	8.65	6.26
06/12	2,448	2,520	2,432	2,451	-1.88%	5,600	51億5520万	+4.16%	8.51	6.16
06/11	2,358	2,503	2,358	2,498	+2.42%	3,000	52億5405万	+7.07%	8.67	6.28
06/10	2,449	2,510	2,403	2,439	-0.41%	2,400	51億2996万	+5.54%	8.46	6.13
06/09	2,322	2,476	2,322	2,449	+3.25%	1,400	51億5099万	+6.57%	8.5	6.15
06/08	2,311	2,395	2,311	2,372	+3.04%	3,100	49億8903万	+3.76%	8.23	5.96
06/05	2,320	2,320	2,302	2,302	-0.17%	400	48億4180万	+1.05%	7.99	5.78
06/04	2,341	2,377	2,250	2,306	-2.78%	2,900	48億5022万	+1.5%	8	5.79
06/03	2,371	2,372	2,366	2,372	-0.38%	700	49億8903万	+4.72%	8.23	5.96
06/02	2,380	2,405	2,380	2,381	-0.79%	300	50億796万	+5.54%	8.26	5.98
06/01	2,402	2,420	2,395	2,400	-0.08%	1,900	50億4793万	+6.81%	8.33	6.03
05/29	2,510	2,510	2,402	2,402	-2.36%	32,400	50億5213万	+7.42%	8.34	6.03
05/28	2,517	2,517	2,410	2,460	-3.07%	24,200	51億7413万	+10.51%	8.54	6.18
05/27	2,540	2,540	2,400	2,538	-0.08%	6,800	53億3818万	+14.74%	8.81	6.38
05/26	2,700	2,700	2,450	2,540	-7.64%	16,800	53億4239万	+15.66%	8.81	6.38
05/25	2,564	2,750	2,564	2,750	+7.25%	12,000	57億8408万	+26.26%	9.54	6.91
05/22	2,545	2,565	2,453	2,564	+2.6%	5,800	53億9287万	+19.26%	8.9	6.44
05/21	2,530	2,530	2,428	2,499	-1.46%	6,300	52億5615万	+17.32%	8.67	6.28
05/20	2,536	2,583	2,470	2,536	0%	8,000	53億3398万	+20.08%	8.8	6.37
05/19	2,313	2,588	2,290	2,536	+3.22%	27,800	53億3398万	+21.34%	8.8	6.37
05/18	2,225	2,593	2,200	2,457	+10.38%	41,200	51億6782万	+18.87%	8.53	6.17
05/15	2,226	2,226	2,226	2,226	+21.91%	11,900	46億8195万	+8.74%	7.72	5.59
05/14	1,860	1,860	1,826	1,826	+0.33%	400	38億4063万	-10.31%	6.34	4.59
05/13	1,855	1,855	1,820	1,820	-0.6%	800	38億2801万	-10.83%	6.32	4.57
05/12	1,828	1,850	1,825	1,831	-1.88%	2,900	38億5115万	-10.6%	6.35	4.6
05/11	1,910	1,949	1,835	1,866	-4.31%	14,300	39億2476万	-9.02%	6.48	4.69
05/08	1,936	1,990	1,900	1,950	-0.56%	1,800	41億144万	-4.97%	6.77	4.9
05/07	2,070	2,099	1,961	1,961	-6.93%	10,300	41億2458万	-4.48%	6.81	4.93
05/01	2,154	2,154	2,105	2,107	-2.18%	1,700	44億3166万	+2.93%	7.31	5.29
04/30	2,104	2,154	2,104	2,154	0%	400	45億3051万	+5.54%	7.47	5.41
04/28	2,102	2,154	2,102	2,154	+0.09%	700	45億3051万	+5.9%	7.47	5.41
04/27	2,105	2,152	2,105	2,152	+0.09%	1,200	45億2631万	+6.17%	7.47	5.41
04/24	2,150	2,150	2,150	2,150	0%	100	45億2210万	+6.28%	7.46	5.4
04/23	2,105	2,150	2,105	2,150	+0.05%	500	45億2210万	+6.49%	7.46	5.4
04/21	2,124	2,149	2,124	2,149	+1.18%	500	45億2000万	+6.54%	7.46	5.4
04/20	2,124	2,124	2,124	2,124	-0.75%	100	44億6741万	+5.72%	7.37	5.34
04/17	2,143	2,147	2,139	2,140	+0.52%	600	45億107万	+6.73%	7.43	5.38
04/16	2,129	2,154	2,128	2,129	0%	2,800	44億7793万	+6.45%	7.39	5.35
04/15	2,109	2,147	2,078	2,129	+2.01%	6,200	44億7793万	+6.88%	7.39	5.35
04/14	2,079	2,087	2,079	2,087	+1.56%	1,100	43億8959万	+5.35%	7.24	5.24
04/13	2,055	2,055	2,055	2,055	0%	100	43億2229万	+4%	7.13	5.16
04/10	2,049	2,055	2,049	2,055	+0.24%	800	43億2229万	+4.1%	7.13	5.16
04/09	2,010	2,050	2,010	2,050	+2.55%	1,000	43億1177万	+3.96%	7.11	5.15
04/08	1,999	1,999	1,999	1,999	+2.25%	600	42億450万	+1.47%	6.94	5.02
04/07	1,955	1,955	1,955	1,955	+0.21%	100	41億1196万	-0.81%	6.78	4.91
04/06	1,951	1,951	1,951	1,951	-0.76%	100	41億354万	-1.12%	6.77	4.9
04/03	1,949	1,966	1,949	1,966	+0.67%	300	41億3509万	-0.35%	6.82	4.94
04/02	1,985	2,000	1,953	1,953	-1.86%	900	41億775万	-1.01%	6.78	4.91
04/01	1,990	1,990	1,990	1,990	+4.68%	200	41億8557万	+0.71%	6.91	5
03/31	1,900	1,901	1,900	1,901	+0.48%	200	39億9838万	-3.8%	6.6	5.93
03/30	1,900	1,901	1,855	1,892	-3.57%	3,400	39億7945万	-4.49%	6.57	5.9
03/25	1,870	1,969	1,870	1,962	+7.27%	1,500	41億2668万	-1.95%	6.81	6.12
03/23	1,877	1,877	1,770	1,829	-6.54%	4,400	38億4292万	-9.28%	6.35	5.7
03/19	1,961	1,961	1,957	1,957	-0.2%	400	41億1186万	-4.02%	6.79	6.1
03/18	1,961	2,001	1,961	1,961	-1.85%	300	41億2026万	-4.57%	6.81	6.11
03/17	1,946	2,025	1,946	1,998	-1.87%	700	41億9800万	-3.29%	6.93	6.23
03/13	2,003	2,036	1,985	2,036	-0.83%	1,200	42億7784万	-1.93%	7.07	6.35
03/12	2,048	2,058	1,980	2,053	-2.14%	16,100	43億1356万	-1.44%	7.12	6.4
03/11	1,980	2,098	1,980	2,098	+6.77%	2,700	44億811万	+0.48%	7.28	6.54

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 12月期	6,400 12/22	5,100 12/22	642,000 12/22	129億3667万	103億891万	-	-24.91% 1/28
2022年 12月期	5,530 1/4	933 12/26	123,800 11/14	111億7809万	19億3453万	+37.38% 3/31	-32.4% 11/21
2023年 12月期	1,124 1/27	466 12/26	2,382,500 12/18	23億3067万	9億6744万	+11.38% 12/15	-22.79% 8/18
2024年 12月期	845 12/5	411 8/6	995,300 10/24	17億5806万	8億5510万	+49.22% 11/18	-14.83% 8/5
2025年 12月期	2,500 12/29	631 1/6	403,800 4/22	52億5026万	13億1283万	+54.71% 11/17	-16.87% 10/2
最新	3,795 2026/8/17		42,600	80億3599万		+44.96% 2,618

年間値上がり率

2022/12/30 vs 2021/12/30: -82%（0.18倍）
2023/12/29 vs 2022/12/30: -51%（0.49倍）
2024/12/30 vs 2023/12/29: 28%（1.28倍）
2025/12/30 vs 2024/12/30: 282%（3.82倍）
2026/08/17 vs 2025/12/30: 58%（1.58倍）
過去安値 411円（2024/08/06）: 823%（9.23倍）
3,795円（8/17）

THECOO（4255）の株価チャート

株価

8/17

乖離率

2026/03/11～2026/08/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート