- 4922
- 2026/10/23
- 時価
- 3574億円
- PER 予
- 27.67倍
- 2010年以降
- 10.44-86.16倍
（2010-2025年） - PBR
- 1.18倍
- 2010年以降
- 0.91-7.2倍
（2010-2025年） - 配当 予
- 2.54%
- ROE 予
- 4.25%
- ROA 予
- 3.09%
- 資料
- Link
- CSV,JSON
コーセー HD（4922）の株価チャート
株価
10/23
- 前日 (10/22)
- 5,891
- 始値
- 5,991
- 高値
- 6,033
- 安値
- 5,848
- 終値 +0.14%
- 5,899
- 出来高 +69.62%
- 331,600
乖離率
- 株価（5日）
移動平均値 - -0.08%
5,904 - 株価（25日）
移動平均値 - +4.24%
5,659 - 出来高（5日）
移動平均値 - +35.47%
244,780
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 5,991 | 6,033 | 5,848 | 5,899 | +0.14% | 331,600 | - | +4.24% | - | - |
| 10/22 | 5,791 | 5,917 | 5,791 | 5,891 | +1.08% | 195,500 | - | +4.27% | - | - |
| 10/21 | 5,980 | 5,980 | 5,803 | 5,828 | -2.59% | 217,000 | - | +3.39% | - | - |
| 10/20 | 5,888 | 5,983 | 5,888 | 5,983 | +1.1% | 205,900 | - | +6.36% | - | - |
| 10/19 | 5,942 | 5,978 | 5,898 | 5,918 | -0.2% | 273,900 | - | +5.53% | - | - |
| 10/16 | 5,899 | 5,970 | 5,858 | 5,930 | +2.03% | 327,800 | - | +5.95% | - | - |
| 10/15 | 5,789 | 5,844 | 5,673 | 5,812 | +1.7% | 448,600 | - | +4.03% | - | - |
| 10/14 | 5,670 | 5,722 | 5,637 | 5,715 | +1.1% | 298,400 | - | +2.35% | - | - |
| 10/13 | 5,550 | 5,667 | 5,506 | 5,653 | +2.52% | 356,800 | - | +1.18% | - | - |
| 10/09 | 5,485 | 5,564 | 5,401 | 5,514 | +1.42% | 283,300 | - | -1.38% | - | - |
| 10/08 | 5,451 | 5,482 | 5,390 | 5,437 | +0.07% | 266,900 | - | -3% | - | - |
| 10/07 | 5,279 | 5,454 | 5,279 | 5,433 | +1.72% | 400,500 | - | -3.34% | - | - |
| 10/06 | 5,380 | 5,390 | 5,281 | 5,341 | -0.41% | 289,100 | - | -5.27% | - | - |
| 10/05 | 5,392 | 5,409 | 5,350 | 5,363 | -0.41% | 294,400 | - | -5.2% | - | - |
| 10/02 | 5,400 | 5,435 | 5,358 | 5,385 | -1.72% | 341,500 | - | -5.19% | - | - |
| 10/01 | 5,524 | 5,524 | 5,400 | 5,479 | -0.63% | 380,900 | - | -3.93% | - | - |
| 09/30 | 5,500 | 5,526 | 5,451 | 5,514 | -0.24% | 327,100 | - | -3.62% | - | - |
| 09/29 | 5,606 | 5,615 | 5,511 | 5,527 | -2.47% | 323,600 | - | -3.64% | - | - |
| 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% | - | - |
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 | 5,899 2026/10/23 | 331,600 | 3574億3539万 | +4.24% 5,659 | |||
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）
- 2026/10/23 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
2,438円（2001/01/16） - 142%（2.42倍）
5,899円（10/23）
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。
