コーセー HD（4922）の株価チャート
株価
5/22
- 前日 (5/21)
- 5,216
- 始値
- 5,264
- 高値
- 5,303
- 安値
- 5,216
- 終値 +1.5%
- 5,294
- 出来高 -26.9%
- 206,000
乖離率
- 株価（5日）
移動平均値 - +0.36%
5,275 - 株価（25日）
移動平均値 - -5.16%
5,582 - 出来高（5日）
移動平均値 - -35.81%
320,940
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 5,264 | 5,303 | 5,216 | 5,294 | +1.5% | 206,000 | 3207億7691万 | -5.16% | 24.89 | 1.08 |
| 05/21 | 5,267 | 5,285 | 5,173 | 5,216 | -0.42% | 281,800 | 3160億5069万 | -6.92% | 24.53 | 1.06 |
| 05/20 | 5,360 | 5,390 | 5,207 | 5,238 | -1.71% | 291,000 | 3173億8372万 | -6.95% | 24.63 | 1.07 |
| 05/19 | 5,322 | 5,371 | 5,303 | 5,329 | +0.62% | 428,700 | 3228億9765万 | -5.78% | 25.06 | 1.08 |
| 05/18 | 5,272 | 5,310 | 5,206 | 5,296 | +1.69% | 397,200 | 3208億9809万 | -6.89% | 24.9 | 1.08 |
| 05/15 | 5,350 | 5,350 | 5,135 | 5,208 | -6.68% | 1,204,200 | 3155億6595万 | -9.01% | 24.49 | 1.06 |
| 05/14 | 5,601 | 5,642 | 5,565 | 5,581 | -0.23% | 329,800 | 3381億6697万 | -3.12% | 26.24 | 1.14 |
| 05/13 | 5,676 | 5,719 | 5,590 | 5,594 | -2.15% | 301,200 | 3389億5467万 | -3.22% | 26.3 | 1.14 |
| 05/12 | 5,788 | 5,800 | 5,676 | 5,717 | -1.35% | 274,500 | 3464億755万 | -1.36% | 26.88 | 1.16 |
| 05/11 | 5,840 | 5,880 | 5,764 | 5,795 | -0.79% | 313,300 | 3511億3377万 | -0.22% | 27.25 | 1.18 |
| 05/08 | 5,739 | 5,940 | 5,734 | 5,841 | +2.03% | 404,100 | 3539億2103万 | +0.5% | 27.47 | 1.19 |
| 05/07 | 5,671 | 5,728 | 5,632 | 5,725 | +2.58% | 279,700 | 3468億9229万 | -1.53% | 26.92 | 1.17 |
| 05/01 | 5,591 | 5,591 | 5,530 | 5,581 | +0.09% | 154,700 | 3381億6697万 | -4.21% | 26.24 | 1.14 |
| 04/30 | 5,602 | 5,664 | 5,555 | 5,576 | -1.57% | 257,700 | 3378億6400万 | -4.52% | 26.22 | 1.13 |
| 04/28 | 5,550 | 5,666 | 5,540 | 5,665 | +1.61% | 227,200 | 3432億5674万 | -3.18% | 26.64 | 1.15 |
| 04/27 | 5,593 | 5,609 | 5,557 | 5,575 | -0.48% | 183,800 | 3378億341万 | -4.83% | 26.21 | 1.13 |
| 04/24 | 5,575 | 5,652 | 5,534 | 5,602 | +1.74% | 297,200 | 3394億3941万 | -4.52% | 26.34 | 1.14 |
| 04/23 | 5,560 | 5,580 | 5,464 | 5,506 | -1.31% | 486,600 | 3336億2253万 | -6.33% | 25.89 | 1.12 |
| 04/22 | 5,653 | 5,678 | 5,579 | 5,579 | -1.5% | 240,600 | 3380億4578万 | -5.39% | 26.23 | 1.14 |
| 04/21 | 5,784 | 5,784 | 5,664 | 5,664 | -2.11% | 239,300 | 3431億9615万 | -4.1% | 26.63 | 1.15 |
| 04/20 | 5,793 | 5,803 | 5,760 | 5,786 | +0.66% | 236,500 | 3505億8844万 | -2.1% | 27.21 | 1.18 |
| 04/17 | 5,750 | 5,800 | 5,744 | 5,748 | -0.03% | 256,500 | 3482億8592万 | -2.79% | 27.03 | 1.17 |
| 04/16 | 5,870 | 5,895 | 5,750 | 5,750 | -2.46% | 326,000 | 3484億711万 | -2.69% | 27.04 | 1.17 |
| 04/15 | 5,880 | 5,950 | 5,819 | 5,895 | +1.99% | 276,600 | 3571億9302万 | -0.25% | 27.72 | 1.2 |
| 04/14 | 5,821 | 5,851 | 5,780 | 5,780 | -1.3% | 252,500 | 3502億2488万 | -2.13% | 27.18 | 1.18 |
| 04/13 | 5,829 | 5,897 | 5,822 | 5,856 | +0.41% | 235,000 | 3548億2992万 | -0.78% | 27.54 | 1.19 |
| 04/10 | 5,906 | 5,955 | 5,832 | 5,832 | -1.57% | 301,200 | 3533億7569万 | -1.12% | 27.42 | 1.19 |
| 04/09 | 6,110 | 6,128 | 5,917 | 5,925 | -3.28% | 318,800 | 3590億1080万 | +0.53% | 27.86 | 1.21 |
| 04/08 | 6,278 | 6,283 | 6,037 | 6,126 | -0.92% | 352,100 | 3711億8990万 | +4.1% | 28.81 | 1.25 |
| 04/07 | 6,164 | 6,240 | 6,132 | 6,183 | +0.77% | 182,500 | 3746億4368万 | +5.24% | 29.07 | 1.26 |
| 04/06 | 6,083 | 6,151 | 6,055 | 6,136 | +1.35% | 126,800 | 3717億9583万 | +4.37% | 28.85 | 1.25 |
| 04/03 | 5,983 | 6,082 | 5,983 | 6,054 | +0.73% | 200,200 | 3668億2724万 | +2.92% | 28.47 | 1.23 |
| 04/02 | 6,026 | 6,096 | 5,971 | 6,010 | -0.18% | 225,300 | 3641億6117万 | +2.07% | 28.26 | 1.22 |
| 04/01 | 5,945 | 6,037 | 5,902 | 6,021 | +2.5% | 211,000 | 3648億2768万 | +2.19% | 28.31 | 1.23 |
| 03/31 | 5,910 | 5,966 | 5,874 | 5,874 | -0.52% | 238,900 | 3559億2058万 | -0.44% | 27.62 | 1.2 |
| 03/30 | 5,930 | 5,969 | 5,866 | 5,905 | -1.81% | 226,400 | 3577億9895万 | -0.03% | 27.77 | 1.21 |
| 03/27 | 5,915 | 6,026 | 5,896 | 6,014 | +1.19% | 299,200 | 3644億354万 | +1.74% | 28.28 | 1.23 |
| 03/26 | 5,898 | 5,975 | 5,860 | 5,943 | +1.64% | 183,300 | 3601億147万 | +0.52% | 27.94 | 1.21 |
| 03/25 | 5,925 | 5,925 | 5,847 | 5,847 | +0.24% | 189,800 | 3542億8458万 | -1.12% | 27.49 | 1.19 |
| 03/24 | 5,874 | 5,904 | 5,819 | 5,833 | +0.38% | 207,700 | 3534億3629万 | -1.5% | 27.43 | 1.19 |
| 03/23 | 5,782 | 5,828 | 5,750 | 5,811 | -1.19% | 267,400 | 3521億325万 | -2.01% | 27.32 | 1.19 |
| 03/19 | 5,871 | 6,011 | 5,861 | 5,881 | -1.51% | 369,800 | 3563億4473万 | -0.98% | 27.65 | 1.2 |
| 03/18 | 5,844 | 5,971 | 5,808 | 5,971 | +2.77% | 249,700 | 3617億9806万 | +0.49% | 28.08 | 1.22 |
| 03/17 | 5,779 | 5,880 | 5,779 | 5,810 | +0.92% | 223,700 | 3520億4266万 | -2.17% | 27.32 | 1.19 |
| 03/16 | 5,860 | 5,899 | 5,757 | 5,757 | -1.67% | 269,600 | 3488億3125万 | -3.1% | 27.07 | 1.18 |
| 03/13 | 5,673 | 5,977 | 5,673 | 5,855 | +3.3% | 517,500 | 3547億6932万 | -1.5% | 27.53 | 1.2 |
| 03/12 | 5,690 | 5,727 | 5,651 | 5,668 | -1.78% | 194,000 | 3434億3852万 | -4.55% | 26.65 | 1.16 |
| 03/11 | 5,848 | 5,852 | 5,771 | 5,771 | -0.07% | 137,300 | 3496億7955万 | -2.76% | 27.14 | 1.18 |
| 03/10 | 5,794 | 5,794 | 5,724 | 5,775 | +1.42% | 216,100 | 3499億2192万 | -2.56% | 27.15 | 1.18 |
| 03/09 | 5,562 | 5,719 | 5,560 | 5,694 | -1.18% | 246,200 | 3450億1392万 | -3.75% | 26.77 | 1.16 |
| 03/06 | 5,612 | 5,762 | 5,602 | 5,762 | +0.88% | 210,600 | 3491億3422万 | -2.39% | 27.09 | 1.18 |
| 03/05 | 5,860 | 5,888 | 5,712 | 5,712 | +0.18% | 326,100 | 3461億459万 | -2.96% | 26.86 | 1.17 |
| 03/04 | 5,695 | 5,761 | 5,621 | 5,702 | -3.27% | 340,900 | 3454億9866万 | -2.99% | 26.81 | 1.16 |
| 03/03 | 6,169 | 6,177 | 5,894 | 5,895 | -5.86% | 377,500 | 3571億9302万 | +0.39% | 27.72 | 1.2 |
| 03/02 | 6,253 | 6,322 | 6,207 | 6,262 | +0.43% | 253,100 | 3794億3049万 | +6.84% | 29.44 | 1.28 |
| 02/27 | 6,195 | 6,244 | 6,170 | 6,235 | +0.65% | 221,500 | 3777億9449万 | +6.89% | 29.32 | 1.27 |
| 02/26 | 6,087 | 6,207 | 6,078 | 6,195 | +1.56% | 320,900 | 3753億7079万 | +6.77% | 29.13 | 1.26 |
| 02/25 | 6,299 | 6,315 | 6,100 | 6,100 | -1.98% | 443,200 | 3696億1450万 | +5.59% | 28.68 | 1.25 |
| 02/24 | 6,114 | 6,258 | 6,103 | 6,223 | +2.62% | 373,500 | 3770億6738万 | +8.23% | 29.26 | 1.27 |
| 02/20 | 6,001 | 6,109 | 5,996 | 6,064 | +1.05% | 352,300 | 3674億3316万 | +6.03% | 28.51 | 1.24 |
| 02/19 | 6,028 | 6,049 | 5,971 | 6,001 | -0.45% | 242,900 | 3636億1583万 | +5.47% | 28.22 | 1.23 |
| 02/18 | 5,968 | 6,028 | 5,940 | 6,028 | +1.04% | 299,800 | 3652億5183万 | +6.54% | 28.34 | 1.23 |
| 02/17 | 6,062 | 6,074 | 5,886 | 5,966 | -1.68% | 329,500 | 3614億9509万 | +6.06% | 28.05 | 1.22 |
| 02/16 | 6,105 | 6,145 | 5,990 | 6,068 | +0.58% | 320,700 | 3676億7553万 | +8.43% | 28.53 | 1.24 |
| 02/13 | 6,139 | 6,177 | 5,950 | 6,033 | -0.31% | 457,400 | 3655億5479万 | +8.47% | 28.37 | 1.23 |
| 02/12 | 5,996 | 6,500 | 5,988 | 6,052 | +1.73% | 1,155,100 | 3667億605万 | +9.38% | 28.46 | 1.24 |
| 02/10 | 5,893 | 5,975 | 5,881 | 5,949 | +0.95% | 321,200 | 3604億6502万 | +8.07% | 27.97 | 1.21 |
| 02/09 | 5,930 | 5,950 | 5,864 | 5,893 | +0.34% | 238,000 | 3570億7184万 | +7.58% | 27.71 | 1.2 |
| 02/06 | 5,800 | 5,880 | 5,772 | 5,873 | +0.63% | 415,700 | 3558億5999万 | +7.72% | 27.62 | 1.2 |
| 02/05 | 5,820 | 5,909 | 5,791 | 5,836 | +2.58% | 458,900 | 3536億1806万 | +7.48% | 27.44 | 1.19 |
| 02/04 | 5,624 | 5,751 | 5,602 | 5,689 | +1.43% | 422,300 | 3447億1096万 | +5.12% | 26.75 | 1.16 |
| 02/03 | 5,551 | 5,613 | 5,509 | 5,609 | +0.94% | 185,500 | 3398億6356万 | +3.87% | 26.37 | 1.15 |
| 02/02 | 5,510 | 5,599 | 5,510 | 5,557 | +0.87% | 209,100 | 3367億1275万 | +3.1% | 26.13 | 1.13 |
| 01/30 | 5,384 | 5,518 | 5,350 | 5,509 | +2.95% | 244,800 | 3338億430万 | +2.36% | 25.9 | 1.12 |
| 01/29 | 5,305 | 5,413 | 5,281 | 5,351 | +0.02% | 305,900 | 3242億3068万 | -0.45% | 25.16 | 1.09 |
| 01/28 | 5,480 | 5,504 | 5,350 | 5,350 | -2.82% | 270,000 | 3241億7009万 | -0.45% | 25.16 | 1.09 |
| 01/27 | 5,498 | 5,561 | 5,480 | 5,505 | -0.95% | 178,900 | 3335億6193万 | +2.42% | 25.89 | 1.12 |
| 01/26 | 5,565 | 5,602 | 5,510 | 5,558 | -0.91% | 253,500 | 3367億7334万 | +3.56% | 26.13 | 1.13 |
| 01/23 | 5,596 | 5,638 | 5,552 | 5,609 | +0.77% | 245,500 | 3398億6356万 | +4.67% | 26.37 | 1.15 |
| 01/22 | 5,540 | 5,670 | 5,519 | 5,566 | +1.68% | 376,800 | 3372億5808万 | +4% | 26.17 | 1.14 |
| 01/21 | 5,567 | 5,571 | 5,422 | 5,474 | -1.76% | 298,300 | 3316億8356万 | +2.39% | 25.74 | 1.12 |
| 01/20 | 5,429 | 5,575 | 5,414 | 5,572 | +2.9% | 346,600 | 3376億2163万 | +4.34% | 26.2 | 1.14 |
| 01/19 | 5,322 | 5,444 | 5,266 | 5,415 | -0.44% | 389,900 | 3281億860万 | +1.61% | 25.46 | 1.11 |
| 01/16 | 5,320 | 5,439 | 5,312 | 5,439 | +1.93% | 514,500 | 3295億6283万 | +2.26% | 25.57 | 1.11 |
| 01/15 | 5,276 | 5,362 | 5,270 | 5,336 | +2.46% | 400,400 | 3233億2179万 | +0.47% | 25.09 | 1.09 |
| 01/14 | 5,171 | 5,276 | 5,165 | 5,208 | -0.12% | 348,200 | 3155億6595万 | -1.87% | 24.49 | 1.06 |
| 01/13 | 5,296 | 5,307 | 5,211 | 5,214 | -0.38% | 287,300 | 3159億2950万 | -1.79% | 24.52 | 1.06 |
| 01/09 | 5,209 | 5,274 | 5,167 | 5,234 | +0.52% | 448,300 | 3171億4135万 | -1.32% | 24.61 | 1.07 |
| 01/08 | 5,272 | 5,313 | 5,207 | 5,207 | -2.09% | 277,300 | 3155億536万 | -1.81% | 24.48 | 1.06 |
| 01/07 | 5,299 | 5,349 | 5,289 | 5,318 | -0.49% | 225,400 | 3222億3113万 | +0.32% | 25.01 | 1.09 |
| 01/06 | 5,288 | 5,368 | 5,272 | 5,344 | +0.96% | 348,100 | 3238億653万 | +0.94% | 25.13 | 1.09 |
| 01/05 | 5,245 | 5,295 | 5,173 | 5,293 | +1.01% | 361,400 | 3207億1631万 | +0.13% | 24.89 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 5,334 | 5,344 | 5,236 | 5,240 | -1.41% | 302,600 | 3175億491万 | -0.7% | 19.79 | 1.05 |
| 12/29 | 5,320 | 5,349 | 5,292 | 5,315 | -1.37% | 400,800 | 3220億4935万 | +0.95% | 20.07 | 1.07 |
| 12/26 | 5,408 | 5,435 | 5,358 | 5,389 | -0.06% | 748,600 | 3265億3320万 | +2.61% | 20.35 | 1.08 |
| 12/25 | 5,384 | 5,415 | 5,350 | 5,392 | +0.88% | 414,200 | 3267億1498万 | +2.98% | 20.36 | 1.08 |
| 12/24 | 5,365 | 5,443 | 5,345 | 5,345 | -0.39% | 361,700 | 3238億6713万 | +2.34% | 20.18 | 1.07 |
| 12/23 | 5,334 | 5,393 | 5,324 | 5,366 | +0.56% | 345,200 | 3251億3957万 | +2.99% | 20.26 | 1.08 |
| 12/22 | 5,399 | 5,399 | 5,305 | 5,336 | +0.09% | 357,800 | 3233億2179万 | +2.65% | 20.15 | 1.07 |
| 12/19 | 5,341 | 5,366 | 5,297 | 5,331 | -0.65% | 377,700 | 3230億1883万 | +2.74% | 20.13 | 1.07 |
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 | |
| 2008年 3月期 | 3,700 8/9 | 2,095 3/17 | 990,000 5/10 | - | - | +10.44% 4/7 | -14.88% 1/23 |
| 2009年 3月期 | 3,130 9/19 | 1,764 2/5 | 857,200 11/10 | - | - | +11.32% 8/11 | -21.62% 11/12 |
| 2010年 3月期 | 2,345 9/1 | 1,801 4/15 | 783,300 4/2 | - | - | +15.52% 9/1 | -8.36% 10/8 |
| 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 | +6.01% 12/16 | -5.8% 3/14 |
| 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 | +6.75% 1/4 | -6.57% 8/8 |
| 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 | +13.69% 4/10 | -5.41% 5/25 |
| 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 | +11.57% 7/1 | -8.89% 6/7 |
| 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 | +13.63% 3/6 | -6.58% 10/14 |
| 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 | +18.52% 7/2 | -18.5% 2/12 |
| 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 | +15.1% 8/1 | -13.49% 11/2 |
| 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 | +13.18% 11/24 | -9.07% 9/22 |
| 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 | +15.16% 2/18 | -16.76% 10/26 |
| 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 | +8.8% 4/17 | -16.44% 3/16 |
| 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 | +11.02% 10/13 | -18.48% 8/19 |
| 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 | +18.67% 2/18 | -12.62% 5/13 |
| 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 | +9.59% 2/9 | -12.08% 8/28 |
| 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 | +25.67% 5/10 | -17.4% 11/14 |
| 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 | +7.72% 2/6 | -16.03% 4/7 |
| 最新 | 5,294 2026/5/22 | 206,000 | 3207億7691万 | -5.16% 5,582 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 139%（2.39倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- -27%（0.73倍）
- 2026/05/22 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,679円（2001/01/16） - 215%（3.15倍）
5,294円（5/22）
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。
