THECOO（4255）の株価チャート

株価

5/27

前日 (5/26): 2,540
始値: 2,540
高値: 2,540
安値: 2,400
終値 -0.08%: 2,538
出来高 -59.52%: 6,800

乖離率

株価（5日） 移動平均値: -1.55%
2,578
株価（25日） 移動平均値: +14.74%
2,212
出来高（5日） 移動平均値: -28.72%
9,540

2025/12/16～2026/05/27

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
05/27	2,540	2,540	2,400	2,538	-0.08%	6,800	53億3818万	+14.74%	21.35	7.92
05/26	2,700	2,700	2,450	2,540	-7.64%	16,800	53億4239万	+15.66%	21.36	7.92
05/25	2,564	2,750	2,564	2,750	+7.25%	12,000	57億8408万	+26.26%	23.13	8.58
05/22	2,545	2,565	2,453	2,564	+2.6%	5,800	53億9287万	+19.26%	21.56	8
05/21	2,530	2,530	2,428	2,499	-1.46%	6,300	52億5615万	+17.32%	21.02	7.8
05/20	2,536	2,583	2,470	2,536	0%	8,000	53億3398万	+20.08%	21.33	7.91
05/19	2,313	2,588	2,290	2,536	+3.22%	27,800	53億3398万	+21.34%	21.33	7.91
05/18	2,225	2,593	2,200	2,457	+10.38%	41,200	51億6782万	+18.87%	20.66	7.67
05/15	2,226	2,226	2,226	2,226	+21.91%	11,900	46億8195万	+8.74%	18.72	6.94
05/14	1,860	1,860	1,826	1,826	+0.33%	400	38億4063万	-10.31%	15.36	5.7
05/13	1,855	1,855	1,820	1,820	-0.6%	800	38億2801万	-10.83%	15.31	5.68
05/12	1,828	1,850	1,825	1,831	-1.88%	2,900	38億5115万	-10.6%	15.4	5.71
05/11	1,910	1,949	1,835	1,866	-4.31%	14,300	39億2476万	-9.02%	15.69	5.82
05/08	1,936	1,990	1,900	1,950	-0.56%	1,800	41億144万	-4.97%	16.4	6.08
05/07	2,070	2,099	1,961	1,961	-6.93%	10,300	41億2458万	-4.48%	16.49	6.12
05/01	2,154	2,154	2,105	2,107	-2.18%	1,700	44億3166万	+2.93%	17.72	6.57
04/30	2,104	2,154	2,104	2,154	0%	400	45億3051万	+5.54%	18.12	6.72
04/28	2,102	2,154	2,102	2,154	+0.09%	700	45億3051万	+5.9%	18.12	6.72
04/27	2,105	2,152	2,105	2,152	+0.09%	1,200	45億2631万	+6.17%	18.1	6.71
04/24	2,150	2,150	2,150	2,150	0%	100	45億2210万	+6.28%	18.08	6.71
04/23	2,105	2,150	2,105	2,150	+0.05%	500	45億2210万	+6.49%	18.08	6.71
04/21	2,124	2,149	2,124	2,149	+1.18%	500	45億2000万	+6.54%	18.07	6.7
04/20	2,124	2,124	2,124	2,124	-0.75%	100	44億6741万	+5.72%	17.86	6.63
04/17	2,143	2,147	2,139	2,140	+0.52%	600	45億107万	+6.73%	18	6.68
04/16	2,129	2,154	2,128	2,129	0%	2,800	44億7793万	+6.45%	17.91	6.64
04/15	2,109	2,147	2,078	2,129	+2.01%	6,200	44億7793万	+6.88%	17.91	6.64
04/14	2,079	2,087	2,079	2,087	+1.56%	1,100	43億8959万	+5.35%	17.55	6.51
04/13	2,055	2,055	2,055	2,055	0%	100	43億2229万	+4%	17.28	6.41
04/10	2,049	2,055	2,049	2,055	+0.24%	800	43億2229万	+4.1%	17.28	6.41
04/09	2,010	2,050	2,010	2,050	+2.55%	1,000	43億1177万	+3.96%	17.24	6.4
04/08	1,999	1,999	1,999	1,999	+2.25%	600	42億450万	+1.47%	16.81	6.24
04/07	1,955	1,955	1,955	1,955	+0.21%	100	41億1196万	-0.81%	16.44	6.1
04/06	1,951	1,951	1,951	1,951	-0.76%	100	41億354万	-1.12%	16.41	6.09
04/03	1,949	1,966	1,949	1,966	+0.67%	300	41億3509万	-0.35%	16.54	6.13
04/02	1,985	2,000	1,953	1,953	-1.86%	900	41億775万	-1.01%	16.43	6.09
04/01	1,990	1,990	1,990	1,990	+4.68%	200	41億8557万	+0.71%	16.74	6.21
03/31	1,900	1,901	1,900	1,901	+0.48%	200	39億9838万	-3.8%	15.99	5.93
03/30	1,900	1,901	1,855	1,892	-3.57%	3,400	39億7945万	-4.49%	15.91	5.9
03/25	1,870	1,969	1,870	1,962	+7.27%	1,500	41億2668万	-1.95%	16.5	6.12
03/23	1,877	1,877	1,770	1,829	-6.54%	4,400	38億4292万	-9.28%	15.38	5.7
03/19	1,961	1,961	1,957	1,957	-0.2%	400	41億1186万	-4.02%	16.46	6.1
03/18	1,961	2,001	1,961	1,961	-1.85%	300	41億2026万	-4.57%	16.49	6.11
03/17	1,946	2,025	1,946	1,998	-1.87%	700	41億9800万	-3.29%	16.8	6.23
03/13	2,003	2,036	1,985	2,036	-0.83%	1,200	42億7784万	-1.93%	17.12	6.35
03/12	2,048	2,058	1,980	2,053	-2.14%	16,100	43億1356万	-1.44%	17.27	6.4
03/11	1,980	2,098	1,980	2,098	+6.77%	2,700	44億811万	+0.48%	17.65	6.54
03/10	2,023	2,100	1,965	1,965	-1.9%	1,900	41億2867万	-6.07%	16.53	6.12
03/09	1,887	2,025	1,887	2,003	-0.69%	6,800	42億851万	-4.57%	16.85	6.24
03/06	1,905	2,017	1,854	2,017	+3.81%	3,600	42億3792万	-4%	16.96	6.29
03/05	2,002	2,002	1,943	1,943	+5.48%	23,600	40億8244万	-7.61%	16.34	6.06
03/04	1,951	1,974	1,832	1,842	-6.64%	19,500	38億7023万	-12.62%	15.49	5.74
03/03	2,000	2,000	1,950	1,973	-1.89%	1,900	41億4548万	-6.93%	16.59	6.15
03/02	2,045	2,060	2,011	2,011	+0.5%	4,200	42億2532万	-5.32%	16.91	6.27
02/27	2,000	2,002	2,000	2,001	+0.05%	13,800	42億431万	-6.01%	16.83	6.24
02/26	1,985	2,016	1,985	2,000	-0.5%	1,800	42億221万	-6.28%	16.82	6.23
02/25	1,985	2,013	1,985	2,010	-0.15%	1,300	42億2322万	-6.16%	16.91	6.26
02/24	1,966	2,034	1,966	2,013	+3.23%	2,800	42億2952万	-6.42%	16.93	6.27
02/20	1,965	1,996	1,946	1,950	-1.22%	6,800	40億9520万	-9.68%	16.4	6.07
02/19	2,059	2,059	1,959	1,974	-2.71%	1,300	41億4560万	-8.95%	16.6	6.15
02/18	1,957	2,042	1,946	2,029	+2.58%	9,200	42億6111万	-6.8%	17.07	6.32
02/17	2,061	2,097	1,950	1,978	-3.13%	23,000	41億5400万	-9.47%	16.64	6.16
02/16	2,322	2,322	2,041	2,042	-13.91%	34,200	42億8841万	-6.84%	17.17	6.36
02/13	2,350	2,375	2,304	2,372	+0.76%	14,000	49億8144万	+7.92%	19.95	7.39
02/12	2,387	2,392	2,281	2,354	-1.38%	17,700	49億4364万	+7.24%	19.8	7.33
02/10	2,323	2,422	2,321	2,387	+0.59%	12,400	50億1295万	+8.9%	20.08	7.44
02/09	2,268	2,375	2,234	2,373	+5.98%	14,900	49億8354万	+8.21%	19.96	7.39
02/06	2,175	2,256	2,156	2,239	+0.63%	3,900	47億213万	+1.91%	18.83	6.97
02/05	2,217	2,259	2,217	2,225	+0.36%	1,800	46億7273万	+1.32%	18.71	6.93
02/04	2,210	2,231	2,187	2,217	+1.42%	4,000	46億5593万	+0.77%	18.65	6.91
02/03	2,180	2,201	2,161	2,186	+0.05%	1,700	45億9082万	-0.27%	18.39	6.81
02/02	2,160	2,222	2,160	2,185	+1.35%	6,400	45億8872万	-0.18%	18.38	6.81
01/30	2,042	2,189	2,042	2,156	+5.53%	6,400	45億2782万	-1.55%	18.13	6.72
01/29	2,048	2,073	2,042	2,043	-1.78%	4,300	42億9051万	-6.28%	17.18	6.36
01/28	2,047	2,080	2,042	2,080	+0.73%	1,800	43億6821万	-4.32%	17.49	6.48
01/27	2,076	2,087	2,065	2,065	-2.87%	900	43億3671万	-4.62%	17.37	6.43
01/23	2,080	2,126	2,071	2,126	+1.43%	4,700	44億6482万	-1.44%	17.88	6.62
01/22	2,073	2,130	2,042	2,096	-1.27%	8,100	44億182万	-2.38%	17.63	6.53
01/21	2,089	2,123	2,007	2,123	-0.38%	14,600	44億5852万	-0.66%	17.86	6.61
01/20	2,195	2,195	2,131	2,131	-2.92%	1,300	44億7532万	+0.24%	17.92	6.64
01/19	2,230	2,243	2,195	2,195	-1.57%	1,900	46億973万	+3.78%	18.46	6.84
01/16	2,209	2,230	2,209	2,230	+1%	12,400	46億8323万	+6.04%	18.76	6.95
01/15	2,186	2,231	2,186	2,208	+1.1%	15,100	46億3703万	+5.7%	18.57	6.88
01/14	2,201	2,210	2,182	2,184	-0.77%	2,300	45億8662万	+4.85%	18.37	6.8
01/13	2,282	2,282	2,112	2,201	-1.39%	7,100	46億2233万	+5.97%	18.51	6.86
01/09	2,152	2,276	2,067	2,232	+3.72%	13,100	46億8743万	+8.03%	18.77	6.95
01/08	2,206	2,206	2,151	2,152	-1.74%	1,600	45億1942万	+4.98%	18.1	6.7
01/07	2,250	2,250	2,150	2,190	-4.7%	6,000	45億9922万	+7.56%	18.42	6.82
01/06	2,293	2,343	2,204	2,298	+0.35%	8,600	48億2604万	+13.71%	19.33	7.16
01/05	2,400	2,400	2,272	2,290	-4.78%	10,400	48億924万	+14.39%	19.26	7.13
2025
12/30	2,420	2,465	2,400	2,405	-2.63%	4,300	50億5075万	+21.28%	28.93	9.34
12/29	2,152	2,500	2,150	2,470	+12.17%	23,600	51億8725万	+25.96%	29.72	9.59
12/26	2,399	2,399	2,202	2,202	-5.29%	17,100	46億2443万	+14.21%	26.49	8.55
12/25	2,003	2,492	1,988	2,325	+15.21%	56,500	48億8274万	+21.98%	27.97	9.02
12/24	2,161	2,176	2,010	2,018	-5.04%	8,100	42億3801万	+7.51%	24.28	7.83
12/23	2,158	2,217	2,114	2,125	-3.76%	8,000	44億6272万	+14.31%	25.57	8.25
12/22	1,917	2,218	1,917	2,208	+16.7%	39,700	46億3703万	+19.74%	26.56	8.57
12/19	1,864	1,904	1,832	1,892	-0.42%	7,400	39億7339万	+4.3%	22.76	7.34
12/18	1,892	1,900	1,853	1,900	+2.04%	3,700	39億9019万	+6.44%	22.86	7.38
12/17	1,843	1,883	1,834	1,862	+0.54%	3,900	39億1039万	+6.16%	22.4	7.23
12/16	1,854	1,854	1,842	1,852	-1.23%	3,900	38億8939万	+7.49%	22.28	7.19

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	2,538 2026/5/27		6,800	53億3818万		+14.74% 2,212

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）
2026/05/27 vs 2025/12/30: 6%（1.06倍）
過去安値 411円（2024/08/06）: 518%（6.18倍）
2,538円（5/27）

THECOO（4255）の株価チャート

株価

5/27

乖離率

2025/12/16～2026/05/27

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