コアコンセプト・テクノロジー（4371）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,395
- 始値
- 1,365
- 高値
- 1,428
- 安値
- 1,365
- 終値 +2.37%
- 1,428
- 出来高 -46.16%
- 64,500
乖離率
- 株価（5日）
移動平均値 - +6.17%
1,345 - 株価（25日）
移動平均値 - +5.93%
1,348 - 出来高（5日）
移動平均値 - -17.92%
78,580
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,365 | 1,428 | 1,365 | 1,428 | +2.37% | 64,500 | 251億4650万 | +5.93% | 17.14 | 5.02 |
| 05/28 | 1,337 | 1,408 | 1,331 | 1,395 | +3.64% | 119,800 | 245億6539万 | +3.56% | 16.74 | 4.91 |
| 05/27 | 1,335 | 1,390 | 1,313 | 1,346 | +4.1% | 105,600 | 237億252万 | +0.67% | 16.16 | 4.74 |
| 05/26 | 1,324 | 1,344 | 1,280 | 1,293 | +2.21% | 67,700 | 227億6921万 | -2.71% | 15.52 | 4.55 |
| 05/25 | 1,259 | 1,305 | 1,246 | 1,265 | +0.96% | 35,300 | 222億7614万 | -4.67% | 15.18 | 4.45 |
| 05/22 | 1,241 | 1,253 | 1,219 | 1,253 | +0.4% | 39,200 | 220億6482万 | -5% | 15.04 | 4.41 |
| 05/21 | 1,237 | 1,251 | 1,226 | 1,248 | +1.05% | 23,400 | 219億7678万 | -4.37% | 14.98 | 4.39 |
| 05/20 | 1,293 | 1,293 | 1,220 | 1,235 | -4.63% | 44,900 | 217億4785万 | -4.34% | 14.82 | 4.35 |
| 05/19 | 1,292 | 1,295 | 1,257 | 1,295 | +0.39% | 38,800 | 228億443万 | +1.25% | 15.54 | 4.56 |
| 05/18 | 1,279 | 1,333 | 1,213 | 1,290 | +1.49% | 133,700 | 227億1638万 | +1.98% | 15.48 | 4.54 |
| 05/15 | 1,365 | 1,368 | 1,250 | 1,271 | -9.79% | 139,300 | 223億8180万 | +1.6% | 15.26 | 4.47 |
| 05/14 | 1,400 | 1,427 | 1,394 | 1,409 | +3.53% | 71,200 | 248億1192万 | +13.81% | 16.91 | 4.96 |
| 05/13 | 1,400 | 1,404 | 1,361 | 1,361 | -3.41% | 67,800 | 239億6666万 | +11.65% | 16.34 | 4.79 |
| 05/12 | 1,401 | 1,419 | 1,397 | 1,409 | -0.35% | 49,700 | 248億1192万 | +17.22% | 16.91 | 4.96 |
| 05/11 | 1,405 | 1,432 | 1,400 | 1,414 | +1.73% | 86,500 | 248億9997万 | +19.53% | 16.97 | 4.98 |
| 05/08 | 1,320 | 1,406 | 1,300 | 1,390 | +7.01% | 144,100 | 244億7734万 | +19.52% | 16.68 | 4.89 |
| 05/07 | 1,329 | 1,339 | 1,298 | 1,299 | -2.26% | 77,200 | 228億7487万 | +13.45% | 15.59 | 4.57 |
| 05/01 | 1,362 | 1,374 | 1,323 | 1,329 | -3.49% | 68,100 | 234億315万 | +17.3% | 15.95 | 4.68 |
| 04/30 | 1,370 | 1,387 | 1,362 | 1,377 | -0.29% | 44,800 | 242億4841万 | +23.06% | 16.53 | 4.85 |
| 04/28 | 1,400 | 1,405 | 1,363 | 1,381 | -1.43% | 89,000 | 243億1885万 | +25.09% | 16.58 | 4.86 |
| 04/27 | 1,425 | 1,432 | 1,397 | 1,401 | -1.48% | 92,500 | 246億7104万 | +28.77% | 16.82 | 4.93 |
| 04/24 | 1,397 | 1,443 | 1,384 | 1,422 | +1.79% | 154,500 | 250億4085万 | +32.9% | 17.07 | 5 |
| 04/23 | 1,407 | 1,430 | 1,391 | 1,397 | -0.5% | 116,200 | 246億61万 | +32.67% | 16.77 | 4.92 |
| 04/22 | 1,379 | 1,408 | 1,376 | 1,404 | +1.01% | 161,000 | 247億2387万 | +35.26% | 16.85 | 4.94 |
| 04/21 | 1,400 | 1,417 | 1,376 | 1,390 | -0.71% | 249,200 | 244億7734万 | +36.01% | 16.68 | 4.89 |
| 04/20 | 1,162 | 1,414 | 1,159 | 1,400 | +22.27% | 1,559,300 | 246億5344万 | +39.03% | 16.8 | 4.93 |
| 04/17 | 1,199 | 1,280 | 1,128 | 1,145 | -0.26% | 832,000 | 201億6299万 | +15.42% | 13.74 | 4.03 |
| 04/16 | 1,239 | 1,239 | 1,134 | 1,148 | -8.38% | 454,400 | 202億1582万 | +16.31% | 13.78 | 4.04 |
| 04/15 | 1,208 | 1,350 | 1,201 | 1,253 | +19.33% | 1,265,800 | 220億6482万 | +27.6% | 15.04 | 4.41 |
| 04/14 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 7,900 | 184億9008万 | +7.8% | 12.6 | 3.69 |
| 04/13 | 909 | 919 | 893 | 900 | -0.77% | 120,000 | 158億4864万 | -7.6% | 10.8 | 3.17 |
| 04/10 | 931 | 932 | 907 | 907 | -2.47% | 60,800 | 159億7190万 | -7.45% | 10.89 | 3.19 |
| 04/09 | 960 | 960 | 923 | 930 | -2.82% | 76,900 | 163億7692万 | -5.68% | 11.16 | 3.27 |
| 04/08 | 936 | 958 | 936 | 957 | +2.68% | 74,200 | 168億5238万 | -3.33% | 11.49 | 3.37 |
| 04/07 | 942 | 954 | 926 | 932 | -0.75% | 73,700 | 164億1214万 | -6.05% | 11.19 | 3.28 |
| 04/06 | 935 | 940 | 924 | 939 | -0.42% | 83,900 | 165億3541万 | -5.91% | 11.27 | 3.3 |
| 04/03 | 928 | 958 | 928 | 943 | +2.28% | 46,800 | 166億585万 | -6.08% | 11.32 | 3.32 |
| 04/02 | 942 | 944 | 914 | 922 | -1.39% | 68,900 | 162億3605万 | -8.62% | 11.07 | 3.24 |
| 04/01 | 947 | 949 | 930 | 935 | +1.52% | 51,900 | 164億6497万 | -7.7% | 11.22 | 3.29 |
| 03/31 | 937 | 940 | 921 | 921 | -2.23% | 59,300 | 162億1844万 | -9.62% | 11.05 | 3.24 |
| 03/30 | 983 | 983 | 937 | 942 | -5.61% | 115,800 | 165億8824万 | -8.28% | 11.31 | 3.37 |
| 03/27 | 973 | 1,000 | 973 | 998 | +1.73% | 32,500 | 175億7438万 | -3.48% | 11.98 | 3.57 |
| 03/26 | 993 | 993 | 976 | 981 | -1.31% | 25,000 | 172億7501万 | -5.49% | 11.77 | 3.51 |
| 03/25 | 991 | 1,004 | 990 | 994 | +1.12% | 33,200 | 175億394万 | -4.79% | 11.93 | 3.56 |
| 03/24 | 970 | 987 | 970 | 983 | +2.18% | 38,200 | 173億1023万 | -6.29% | 11.8 | 3.52 |
| 03/23 | 979 | 979 | 949 | 962 | -2.34% | 59,500 | 169億4043万 | -8.73% | 11.55 | 3.44 |
| 03/19 | 1,003 | 1,013 | 984 | 985 | -3.24% | 55,800 | 173億4545万 | -7.42% | 11.82 | 3.52 |
| 03/18 | 1,019 | 1,022 | 1,003 | 1,018 | +0.89% | 34,700 | 179億2657万 | -5.04% | 12.22 | 3.64 |
| 03/17 | 1,043 | 1,045 | 1,003 | 1,009 | -0.39% | 58,200 | 177億6808万 | -6.57% | 12.11 | 3.61 |
| 03/16 | 1,028 | 1,028 | 1,006 | 1,013 | -1.46% | 30,500 | 178億3852万 | -6.72% | 12.16 | 3.62 |
| 03/13 | 1,000 | 1,028 | 1,000 | 1,028 | +1.08% | 44,700 | 181億266万 | -6.03% | 12.34 | 3.68 |
| 03/12 | 1,043 | 1,044 | 1,015 | 1,017 | -2.49% | 47,100 | 179億896万 | -7.63% | 12.21 | 3.64 |
| 03/11 | 1,045 | 1,052 | 1,032 | 1,043 | -0.48% | 65,100 | 183億6681万 | -6.12% | 12.52 | 3.73 |
| 03/10 | 1,063 | 1,063 | 1,026 | 1,048 | +1.45% | 43,100 | 184億5486万 | -6.43% | 12.58 | 3.75 |
| 03/09 | 1,046 | 1,046 | 1,005 | 1,033 | -3.64% | 98,300 | 181億9071万 | -8.5% | 12.4 | 3.7 |
| 03/06 | 1,049 | 1,081 | 1,041 | 1,072 | +2.1% | 48,500 | 188億7749万 | -5.8% | 12.87 | 3.84 |
| 03/05 | 1,038 | 1,064 | 1,038 | 1,050 | +2.94% | 43,700 | 184億9008万 | -8.46% | 12.6 | 3.76 |
| 03/04 | 1,005 | 1,045 | 995 | 1,020 | +0.49% | 105,600 | 179億6179万 | -11.76% | 12.24 | 3.65 |
| 03/03 | 1,067 | 1,067 | 1,015 | 1,015 | -4.87% | 149,000 | 178億7374万 | -13.02% | 12.18 | 3.63 |
| 03/02 | 1,088 | 1,093 | 1,066 | 1,067 | -3.87% | 79,800 | 187億8944万 | -9.35% | 12.81 | 3.82 |
| 02/27 | 1,118 | 1,131 | 1,089 | 1,110 | +4.03% | 103,600 | 195億4665万 | -6.33% | 13.32 | 3.97 |
| 02/26 | 1,050 | 1,069 | 1,034 | 1,067 | +4.61% | 100,900 | 187億8944万 | -10.49% | 12.81 | 3.82 |
| 02/25 | 1,069 | 1,069 | 1,015 | 1,020 | -4.76% | 128,500 | 179億6179万 | -15.21% | 12.24 | 3.65 |
| 02/24 | 1,111 | 1,116 | 1,065 | 1,071 | -4.38% | 57,000 | 188億5988万 | -12% | 12.85 | 3.83 |
| 02/20 | 1,120 | 1,129 | 1,104 | 1,120 | 0% | 62,400 | 197億1513万 | -8.94% | 13.44 | 4.01 |
| 02/19 | 1,098 | 1,127 | 1,055 | 1,120 | +1.17% | 134,600 | 197億1513万 | -9.75% | 13.44 | 4.01 |
| 02/18 | 1,129 | 1,135 | 1,086 | 1,107 | -1.77% | 89,200 | 194億8629万 | -11.51% | 13.29 | 3.96 |
| 02/17 | 1,126 | 1,178 | 1,115 | 1,127 | +0.09% | 128,100 | 198億3835万 | -10.63% | 13.53 | 4.03 |
| 02/16 | 1,150 | 1,154 | 1,109 | 1,126 | +1.81% | 273,500 | 198億2075万 | -11.2% | 13.51 | 4.03 |
| 02/13 | 1,187 | 1,190 | 1,101 | 1,106 | -7.53% | 195,900 | 194億6869万 | -13.25% | 13.27 | 3.96 |
| 02/12 | 1,205 | 1,209 | 1,186 | 1,196 | -0.75% | 87,300 | 210億5294万 | -6.71% | 14.36 | 4.28 |
| 02/10 | 1,188 | 1,234 | 1,188 | 1,205 | +0.58% | 48,900 | 212億1137万 | -6.23% | 14.46 | 4.31 |
| 02/09 | 1,200 | 1,200 | 1,170 | 1,198 | +2.04% | 55,800 | 210億8815万 | -6.84% | 14.38 | 4.28 |
| 02/06 | 1,195 | 1,195 | 1,160 | 1,174 | -2.73% | 98,900 | 206億6568万 | -8.71% | 14.09 | 4.2 |
| 02/05 | 1,185 | 1,224 | 1,164 | 1,207 | +0.84% | 106,300 | 212億4657万 | -6.22% | 14.49 | 4.32 |
| 02/04 | 1,280 | 1,287 | 1,188 | 1,197 | -6.48% | 141,500 | 210億7055万 | -7.07% | 14.37 | 4.28 |
| 02/03 | 1,273 | 1,291 | 1,268 | 1,280 | +0.63% | 57,400 | 225億3158万 | -0.62% | 15.36 | 4.58 |
| 02/02 | 1,275 | 1,310 | 1,270 | 1,272 | -0.31% | 92,500 | 223億9076万 | -1.01% | 15.27 | 4.55 |
| 01/30 | 1,257 | 1,287 | 1,257 | 1,276 | +1.35% | 43,400 | 224億6117万 | -0.55% | 15.32 | 4.56 |
| 01/29 | 1,275 | 1,275 | 1,249 | 1,259 | -1.64% | 66,500 | 221億6192万 | -1.64% | 15.11 | 4.5 |
| 01/28 | 1,261 | 1,285 | 1,254 | 1,280 | +0.47% | 56,000 | 225億3158万 | +0.23% | 15.36 | 4.58 |
| 01/27 | 1,293 | 1,293 | 1,252 | 1,274 | -1.39% | 84,900 | 224億2596万 | +0.31% | 15.29 | 4.56 |
| 01/26 | 1,255 | 1,307 | 1,250 | 1,292 | +2.22% | 121,900 | 227億4281万 | +2.05% | 15.51 | 4.62 |
| 01/23 | 1,289 | 1,293 | 1,261 | 1,264 | -1.94% | 93,200 | 222億4993万 | +0.32% | 15.17 | 4.52 |
| 01/22 | 1,280 | 1,304 | 1,241 | 1,289 | +0.62% | 109,500 | 226億9000万 | +2.63% | 15.47 | 4.61 |
| 01/21 | 1,298 | 1,301 | 1,246 | 1,281 | -3.54% | 163,300 | 225億4918万 | +2.4% | 15.38 | 4.58 |
| 01/20 | 1,385 | 1,392 | 1,319 | 1,328 | -4.32% | 146,300 | 233億7651万 | +6.84% | 15.94 | 4.75 |
| 01/19 | 1,397 | 1,399 | 1,366 | 1,388 | +0.58% | 92,500 | 244億3268万 | +12.39% | 16.66 | 4.96 |
| 01/16 | 1,408 | 1,415 | 1,354 | 1,380 | -1.5% | 89,300 | 242億9186万 | +12.75% | 16.56 | 4.94 |
| 01/15 | 1,360 | 1,402 | 1,360 | 1,401 | +2.56% | 115,100 | 246億6152万 | +15.4% | 16.82 | 5.01 |
| 01/14 | 1,357 | 1,371 | 1,336 | 1,366 | +0.66% | 73,200 | 240億4542万 | +13.64% | 16.4 | 4.89 |
| 01/13 | 1,333 | 1,367 | 1,319 | 1,357 | +4.14% | 121,300 | 238億8699万 | +14.03% | 16.29 | 4.85 |
| 01/09 | 1,314 | 1,325 | 1,300 | 1,303 | -0.84% | 74,400 | 229億3644万 | +10.61% | 15.64 | 4.66 |
| 01/08 | 1,277 | 1,319 | 1,272 | 1,314 | +2.9% | 96,400 | 231億3007万 | +12.5% | 15.77 | 4.7 |
| 01/07 | 1,261 | 1,287 | 1,252 | 1,277 | +1.27% | 55,400 | 224億7877万 | +10.37% | 15.33 | 4.57 |
| 01/06 | 1,225 | 1,261 | 1,222 | 1,261 | +2.94% | 64,000 | 221億9713万 | +9.84% | 15.14 | 4.51 |
| 01/05 | 1,202 | 1,232 | 1,196 | 1,225 | +2.51% | 71,000 | 215億6343万 | +7.55% | 14.7 | 4.38 |
| 2025 | ||||||||||
| 12/30 | 1,218 | 1,227 | 1,191 | 1,195 | -2.13% | 93,100 | 210億3534万 | +5.75% | 13.39 | 3.98 |
| 12/29 | 1,224 | 1,235 | 1,213 | 1,221 | -0.08% | 74,500 | 214億9301万 | +8.73% | 13.68 | 4.06 |
| 12/26 | 1,209 | 1,224 | 1,202 | 1,222 | +1.41% | 98,600 | 215億1062万 | +9.6% | 13.69 | 4.07 |
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 12月期 | 6,370 12,740 11/18 | 2,203 4,405 10/1 | 3,024,400 1,512,200 9/22 | 489億5345万 | 166億8173万 | +97.37% 11/17 | -22.44% 1/17 |
| 2022年 12月期 | 6,480 12,960 3/28 | 2,095 4,190 5/19 | 1,180,800 590,400 8/16 | 505億8936万 | 327億1133万 | +51.74% 3/4 | -40.2% 4/7 |
| 2023年 12月期 | 3,845 5/8 | 2,221 12/26 | 517,500 9/7 | 660億788万 | 386億1164万 | +16.62% 8/15 | -23.25% 5/29 |
| 2024年 12月期 | 3,000 2/19 2/14 | 871 12/24 | 974,800 2/14 | 521億5440万 | 152億3169万 | +19.44% 2/14 | -32.68% 8/5 |
| 2025年 12月期 | 1,471 6/4 | 798 1/23 | 899,700 2/14 | 258億2664万 | 139億5510万 | +25.82% 2/18 | -25.14% 4/7 |
| 最新 | 1,428 2026/5/29 | 64,500 | 251億4650万 | +5.93% 1,348 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -57%（0.43倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/05/29 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
798円（2025/01/23） - 79%（1.79倍）
1,428円（5/29）
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。
