- 4922
- 2026/09/28
- 時価
- 3433億円
- PER 予
- 26.58倍
- 2010年以降
- 10.44-86.16倍
（2010-2025年） - PBR
- 1.13倍
- 2010年以降
- 0.91-7.2倍
（2010-2025年） - 配当 予
- 2.65%
- ROE 予
- 4.25%
- ROA 予
- 3.09%
- 資料
- Link
- CSV,JSON
コーセー HD（4922）の時価総額の推移
- 2010年3月31日
- 1329億9944万
- 2011年3月31日
- 1252億4366万
- 2012年3月30日
- 1136億1000万
- 2013年3月29日
- 1320億2996万
- 2014年3月31日
- 1933億8520万
- 2015年3月31日
- 3782億910万
- 2016年3月31日
- 6246億3504万
- 2017年3月31日
- 5744億3425万
- 2018年3月30日
- 1兆2703億
- 2019年3月29日
- 1兆1596億
- 2020年3月31日
- 7603億8940万
- 2021年12月30日
- 7445億79万
- 2022年12月30日
- 8227億1628万
- 2023年12月29日
- 6033億8348万
- 2024年12月30日
- 4096億6866万
- 2025年12月30日
- 2990億6946万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 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 | ||||||||||
| 09/28 | 5,677 | 5,736 | 5,638 | 5,667 | -0.86% | 251,800 | - | -1.41% | - | - |
| 09/25 | 5,694 | 5,829 | 5,688 | 5,716 | +0.26% | 273,400 | - | -0.61% | - | - |
| 09/24 | 5,638 | 5,761 | 5,630 | 5,701 | -0.64% | 235,200 | - | -0.87% | - | - |
| 09/18 | 5,770 | 5,770 | 5,701 | 5,738 | -0.21% | 419,300 | - | -0.17% | - | - |
| 09/17 | 5,660 | 5,750 | 5,660 | 5,750 | +2.04% | 154,800 | - | +0.02% | - | - |
| 09/16 | 5,710 | 5,730 | 5,635 | 5,635 | -0.25% | 211,900 | - | -1.97% | - | - |
| 09/15 | 5,754 | 5,760 | 5,645 | 5,649 | -0.19% | 226,600 | - | -1.81% | - | - |
| 09/14 | 5,630 | 5,687 | 5,585 | 5,660 | +1.52% | 238,500 | - | -1.79% | - | - |
| 09/11 | 5,435 | 5,594 | 5,435 | 5,575 | +0.96% | 347,300 | - | -3.45% | - | - |
| 09/10 | 5,502 | 5,562 | 5,445 | 5,522 | -0.67% | 285,600 | - | -4.51% | - | - |
| 09/09 | 5,621 | 5,647 | 5,535 | 5,559 | -1.61% | 261,000 | - | -3.91% | - | - |
| 09/08 | 5,670 | 5,670 | 5,583 | 5,650 | -0.46% | 261,100 | - | -2.4% | - | - |
| 09/07 | 5,745 | 5,751 | 5,639 | 5,676 | -1.2% | 296,900 | - | -1.95% | - | - |
| 09/04 | 5,720 | 5,798 | 5,611 | 5,745 | -0.64% | 338,700 | - | -0.76% | - | - |
| 09/03 | 5,774 | 5,873 | 5,720 | 5,782 | +0.59% | 293,500 | - | -0.26% | - | - |
| 09/02 | 5,800 | 5,862 | 5,731 | 5,748 | -1.96% | 295,500 | - | -1.02% | - | - |
| 09/01 | 5,746 | 5,885 | 5,745 | 5,863 | +0.29% | 404,900 | - | +0.93% | - | - |
| 08/31 | 5,865 | 5,902 | 5,811 | 5,846 | -0.32% | 343,100 | - | +0.72% | - | - |
| 08/28 | 5,832 | 5,902 | 5,815 | 5,865 | +0.74% | 218,400 | - | +1.3% | - | - |
| 08/27 | 5,962 | 5,970 | 5,808 | 5,822 | -1.82% | 274,700 | - | +0.8% | - | - |
| 08/26 | 5,915 | 5,978 | 5,910 | 5,930 | -0.42% | 163,900 | - | +2.92% | - | - |
| 08/25 | 6,050 | 6,079 | 5,915 | 5,955 | +0.3% | 279,900 | - | +3.6% | - | - |
| 08/24 | 5,920 | 5,983 | 5,863 | 5,937 | +0.75% | 237,000 | - | +3.65% | - | - |
| 08/21 | 5,788 | 5,918 | 5,788 | 5,893 | +1.53% | 319,500 | - | +3.28% | - | - |
| 08/20 | 5,935 | 5,980 | 5,744 | 5,804 | +0.8% | 447,500 | - | +2.06% | - | - |
| 08/19 | 5,818 | 5,911 | 5,700 | 5,758 | +0.7% | 330,500 | - | +1.57% | - | - |
| 08/18 | 5,625 | 5,749 | 5,589 | 5,718 | +1.55% | 334,100 | - | +1.2% | - | - |
| 08/17 | 5,747 | 5,820 | 5,626 | 5,631 | -2.02% | 244,000 | - | +0.02% | - | - |
| 08/14 | 5,703 | 5,769 | 5,665 | 5,747 | +0.49% | 311,100 | - | +2.37% | - | - |
| 08/13 | 5,752 | 5,777 | 5,695 | 5,719 | -1.07% | 250,100 | - | +2.14% | - | - |
| 08/12 | 5,838 | 5,872 | 5,743 | 5,781 | -1.93% | 431,200 | - | +3.44% | - | - |
| 08/10 | 5,939 | 6,020 | 5,837 | 5,895 | -0.42% | 356,900 | - | +5.76% | - | - |
| 08/07 | 5,435 | 6,118 | 5,388 | 5,920 | +1.81% | 893,000 | - | +6.59% | - | - |
| 08/06 | 5,672 | 5,837 | 5,608 | 5,815 | +4.36% | 356,600 | - | +5.19% | - | - |
| 08/05 | 5,650 | 5,673 | 5,550 | 5,572 | -1.52% | 254,800 | - | +1.29% | - | - |
| 08/04 | 5,537 | 5,698 | 5,530 | 5,658 | +0.37% | 232,900 | - | +3.27% | - | - |
| 08/03 | 5,613 | 5,667 | 5,502 | 5,637 | -0.84% | 292,000 | - | +3.34% | - | - |
| 07/31 | 5,934 | 5,964 | 5,678 | 5,685 | -4.2% | 394,400 | - | +4.7% | - | - |
| 07/30 | 6,050 | 6,063 | 5,863 | 5,934 | -1.74% | 673,500 | - | +9.83% | - | - |
| 07/29 | 5,858 | 6,056 | 5,830 | 6,039 | +4.21% | 412,400 | - | +12.5% | - | - |
| 07/28 | 5,805 | 5,833 | 5,754 | 5,795 | +0.68% | 252,300 | - | +8.77% | - | - |
| 07/27 | 5,538 | 5,805 | 5,490 | 5,756 | +4.85% | 357,500 | - | +8.6% | - | - |
| 07/24 | 5,400 | 5,505 | 5,376 | 5,490 | -0.15% | 166,400 | - | +4.06% | - | - |
| 07/23 | 5,492 | 5,510 | 5,460 | 5,498 | +0.48% | 179,500 | - | +4.52% | - | - |
| 07/22 | 5,550 | 5,610 | 5,451 | 5,472 | -1.94% | 281,100 | - | +4.31% | - | - |
| 07/21 | 5,503 | 5,615 | 5,493 | 5,580 | +1.97% | 296,000 | - | +6.59% | - | - |
| 07/17 | 5,434 | 5,564 | 5,353 | 5,472 | +1.67% | 292,800 | - | +4.85% | - | - |
| 07/16 | 5,447 | 5,515 | 5,360 | 5,382 | -0.68% | 206,100 | - | +3.3% | - | - |
| 07/15 | 5,330 | 5,471 | 5,316 | 5,419 | +1.25% | 309,100 | - | +4.15% | - | - |
| 07/14 | 5,310 | 5,403 | 5,282 | 5,352 | +1.17% | 204,000 | - | +3.02% | - | - |
| 07/13 | 5,250 | 5,312 | 5,218 | 5,290 | +1.38% | 168,500 | - | +1.95% | - | - |
| 07/10 | 5,224 | 5,248 | 5,194 | 5,218 | -0.23% | 210,900 | - | +0.56% | - | - |
| 07/09 | 5,303 | 5,308 | 5,216 | 5,230 | -2.5% | 232,700 | - | +0.69% | - | - |
| 07/08 | 5,416 | 5,455 | 5,301 | 5,364 | -1.79% | 386,500 | - | +3.23% | - | - |
| 07/07 | 5,384 | 5,472 | 5,360 | 5,462 | +0.83% | 231,300 | - | +5.14% | - | - |
| 07/06 | 5,355 | 5,417 | 5,330 | 5,417 | +0.45% | 195,000 | - | +4.39% | - | - |
| 07/03 | 5,348 | 5,403 | 5,291 | 5,393 | +2.16% | 338,700 | - | +3.97% | - | - |
| 07/02 | 5,200 | 5,338 | 5,168 | 5,279 | +2.8% | 409,800 | - | +1.62% | - | - |
| 07/01 | 5,056 | 5,157 | 5,034 | 5,135 | +2.23% | 414,400 | - | -1.29% | - | - |
| 06/30 | 5,047 | 5,057 | 4,994 | 5,023 | -0.44% | 255,700 | - | -3.53% | - | - |
| 06/29 | 4,975 | 5,067 | 4,975 | 5,045 | +0.42% | 309,300 | - | -3.26% | - | - |
| 06/26 | 5,010 | 5,036 | 4,975 | 5,024 | +0.48% | 500,000 | - | -3.81% | - | - |
| 06/25 | 5,052 | 5,074 | 5,000 | 5,000 | -1.19% | 388,100 | - | -4.47% | - | - |
| 06/24 | 5,093 | 5,122 | 5,050 | 5,060 | +0.5% | 233,800 | - | -3.47% | - | - |
| 06/23 | 5,067 | 5,086 | 5,023 | 5,035 | -1.31% | 319,100 | - | -4.08% | - | - |
| 06/22 | 5,153 | 5,180 | 5,101 | 5,102 | -0.97% | 297,300 | - | -3.02% | - | - |
| 06/19 | 5,068 | 5,168 | 5,025 | 5,152 | +1.14% | 313,400 | - | -2.22% | - | - |
| 06/18 | 5,135 | 5,158 | 5,088 | 5,094 | -1.09% | 306,100 | - | -3.36% | - | - |
| 06/17 | 5,167 | 5,218 | 5,144 | 5,150 | -1.04% | 277,000 | - | -2.66% | - | - |
| 06/16 | 5,172 | 5,214 | 5,157 | 5,204 | +0.39% | 258,900 | - | -1.96% | - | - |
| 06/15 | 5,300 | 5,309 | 5,184 | 5,184 | -1.03% | 316,700 | - | -2.72% | - | - |
| 06/12 | 5,209 | 5,293 | 5,185 | 5,238 | +0.65% | 233,100 | - | -2.15% | - | - |
| 06/11 | 5,240 | 5,250 | 5,150 | 5,204 | -0.25% | 233,300 | - | -3.22% | - | - |
| 06/10 | 5,240 | 5,244 | 5,174 | 5,217 | +0.04% | 270,600 | - | -3.35% | - | - |
| 06/09 | 5,265 | 5,277 | 5,172 | 5,215 | -1.14% | 349,800 | - | -3.66% | - | - |
| 06/08 | 5,250 | 5,332 | 5,208 | 5,275 | -1.44% | 319,400 | - | -2.8% | - | - |
| 06/05 | 5,280 | 5,381 | 5,278 | 5,352 | +1.29% | 129,000 | - | -1.67% | - | - |
| 06/04 | 5,311 | 5,326 | 5,280 | 5,284 | -1.05% | 154,900 | - | -3.08% | - | - |
| 06/03 | 5,311 | 5,378 | 5,280 | 5,340 | +0.51% | 190,200 | - | -2.27% | - | - |
| 06/02 | 5,280 | 5,339 | 5,245 | 5,313 | -0.77% | 196,900 | - | -2.89% | - | - |
| 06/01 | 5,480 | 5,491 | 5,269 | 5,354 | -4.5% | 465,300 | - | -2.33% | - | - |
| 05/29 | 5,504 | 5,670 | 5,481 | 5,606 | +2.75% | 458,800 | - | +2.04% | - | - |
| 05/28 | 5,255 | 5,456 | 5,242 | 5,456 | +4.2% | 419,000 | - | -0.82% | - | - |
| 05/27 | 5,220 | 5,255 | 5,174 | 5,236 | +0.19% | 260,100 | - | -5.02% | - | - |
| 05/26 | 5,245 | 5,264 | 5,192 | 5,226 | -0.4% | 171,600 | - | -5.57% | - | - |
| 05/25 | 5,306 | 5,327 | 5,218 | 5,247 | -0.89% | 414,100 | - | -5.63% | - | - |
| 05/22 | 5,264 | 5,303 | 5,216 | 5,294 | +1.5% | 206,000 | - | -5.16% | - | - |
| 05/21 | 5,267 | 5,285 | 5,173 | 5,216 | -0.42% | 281,800 | - | -6.92% | - | - |
| 05/20 | 5,360 | 5,390 | 5,207 | 5,238 | -1.71% | 291,000 | - | -6.95% | - | - |
| 05/19 | 5,322 | 5,371 | 5,303 | 5,329 | +0.62% | 428,700 | - | -5.78% | - | - |
| 05/18 | 5,272 | 5,310 | 5,206 | 5,296 | +1.69% | 397,200 | - | -6.89% | - | - |
| 05/15 | 5,350 | 5,350 | 5,135 | 5,208 | -6.68% | 1,204,200 | - | -9.01% | - | - |
| 05/14 | 5,601 | 5,642 | 5,565 | 5,581 | -0.23% | 329,800 | - | -3.12% | - | - |
| 05/13 | 5,676 | 5,719 | 5,590 | 5,594 | -2.15% | 301,200 | - | -3.22% | - | - |
| 05/12 | 5,788 | 5,800 | 5,676 | 5,717 | -1.35% | 274,500 | - | -1.36% | - | - |
| 05/11 | 5,840 | 5,880 | 5,764 | 5,795 | -0.79% | 313,300 | - | -0.22% | - | - |
| 05/08 | 5,739 | 5,940 | 5,734 | 5,841 | +2.03% | 404,100 | - | +0.5% | - | - |
| 05/07 | 5,671 | 5,728 | 5,632 | 5,725 | +2.58% | 279,700 | - | -1.53% | - | - |
| 05/01 | 5,591 | 5,591 | 5,530 | 5,581 | +0.09% | 154,700 | - | -4.21% | - | - |
| 04/30 | 5,602 | 5,664 | 5,555 | 5,576 | -1.57% | 257,700 | - | -4.52% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 2,345 9/1 | 1,801 4/15 | 783,300 4/2 | - | - | 1329億9944万 3/31 |
| 2011年 3月期 | 2,460 3/16 | 1,877 11/1 | 878,800 3/16 | 1490億5632万 | 1137億3118万 | 1252億4366万 3/31 |
| 2012年 3月期 | 2,144 4/28 | 1,759 11/15 | 378,000 5/2 | 1299億924万 | 1065億8132万 | 1136億1000万 3/30 |
| 2013年 3月期 | 2,262 3/11 | 1,692 5/31 | 501,000 10/30 | 1370億5910万 | 1025億2166万 | 1320億2996万 3/29 |
| 2014年 3月期 | 3,400 3/31 | 2,037 4/2 | 631,400 10/30 | 2060億1463万 | 1234億2590万 | 1933億8520万 3/31 |
| 2015年 3月期 | 6,790 3/20 | 3,095 4/15 | 950,300 10/16 | 4114億2335万 | 1875億3391万 | 3782億910万 3/31 |
| 2016年 3月期 | 13,670 8/10 | 6,510 4/1 | 2,711,000 8/31 | 8283億3万 | 3944億5744万 | 6246億3504万 3/31 |
| 2017年 3月期 | 11,200 4/14 | 7,780 6/28 | 1,756,100 5/2 | 6786億3645万 | 4714億996万 | 5744億3425万 3/31 |
| 2018年 3月期 | 22,280 3/30 | 9,730 4/17 4/14 | 899,800 11/1 | 1兆3500億 | 5895億6542万 | 1兆2703億 3/30 |
| 2019年 3月期 | 26,340 6/18 | 13,820 1/16 | 1,199,600 8/16 | 1兆5960億 | 8373億8891万 | 1兆1596億 3/29 |
| 2020年 3月期 | 22,010 4/19 | 10,870 3/17 3/13 | 996,100 8/1 | 1兆3336億 | 6586億4092万 | 7603億8940万 3/31 |
| 2021年 3月期 | 18,680 2/18 | 10,570 8/3 | 781,800 8/12 | 1兆1318億 | 6404億6315万 | 7445億79万 12/30 |
| 2022年 12月期 | 16,390 10/5 | 10,000 1/28 | 829,800 2/15 | 9931億1174万 | 6059億2541万 | 8227億1628万 12/30 |
| 2023年 12月期 | 16,440 4/14 | 9,667 10/31 | 1,401,600 11/14 | 9961億4137万 | 5857億4809万 | 6033億8348万 12/29 |
| 2024年 12月期 | 11,340 6/17 | 6,543 11/27 | 3,091,000 2/29 | 6871億1941万 | 3964億5699万 | 4096億6866万 12/30 |
| 2025年 12月期 | 7,131 1/6 | 4,910 11/25 | 3,272,800 11/11 | 4320億8540万 | 2975億937万 | 2990億6946万 12/30 |
| 最新 | 5,667 2026/9/28 | 251,800 | 3433億7792万 | |||
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。
