日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
11/30	10,765	10,795	10,430	10,465	-3.28%	465,100	6341億94万	+0.18%
11/29	10,695	10,900	10,695	10,820	+1.22%	299,300	6556億1129万	+3.65%
11/28	10,900	10,920	10,590	10,690	-2.06%	320,500	6477億3426万	+2.68%
11/27	10,960	11,035	10,905	10,915	-0.14%	203,000	6613億6758万	+5.11%
11/24	10,880	10,950	10,775	10,930	+0.64%	286,600	6622億7647万	+5.54%
11/22	10,700	10,895	10,640	10,860	+1.92%	290,700	6580億3499万	+5.18%
11/21	10,600	10,690	10,560	10,655	+0.8%	284,100	6456億1352万	+3.48%
11/20	10,495	10,635	10,455	10,570	+0.43%	311,900	6404億6315万	+2.87%
11/17	10,490	10,600	10,380	10,525	+0.72%	415,600	6377億3649万	+2.54%
11/16	10,685	10,820	10,395	10,450	-2.06%	379,400	6331億9205万	+1.81%
11/15	10,770	10,820	10,520	10,670	+1.52%	436,100	6465億2241万	+3.88%
11/14	15:00 役員人事、異動に関するお知らせ
11/14	11,000	11,190	10,485	10,510	+6.04%	1,401,600	6368億2760万	+2.28%
11/13	15:00 2023年12月期第3四半期決算短信〔日本基準〕(連結)
11/13	10,180	10,210	9,713	9,911	-5.02%	1,196,500	6005億3267万	-3.7%
11/10	10,490	10,550	10,365	10,435	-0.95%	333,600	6322億8316万	+0.89%
11/09	10,465	10,550	10,350	10,535	+0.77%	296,600	6383億4241万	+1.61%
11/08	10,305	10,505	10,280	10,455	+0.97%	336,000	6334億9501万	+0.75%
11/07	10,580	10,590	10,240	10,355	-1.19%	306,100	6274億3576万	-0.44%
11/06	10,300	10,595	10,205	10,480	+4.28%	476,300	6350億982万	+0.57%
11/02	9,944	10,065	9,882	10,050	-1.13%	594,700	6089億5503万	-3.73%
11/01	10,165	10,280	10,010	10,165	+2.6%	420,800	6159億2317万	-3.01%
10/31	9,868	9,918	9,667	9,907	+0.5%	533,300	6002億9030万	-5.81%
10/30	10,005	10,030	9,760	9,858	-3.45%	570,200	5973億2126万	-6.74%
10/27	10,200	10,230	10,065	10,210	-0.58%	252,100	6186億4984万	-3.84%
10/26	10,335	10,410	10,210	10,270	-1.82%	195,500	6222億8539万	-3.68%
10/25	10,470	10,625	10,365	10,460	+1.7%	440,200	6337億9797万	-2.39%
10/24	10,120	10,320	10,040	10,285	+1.53%	201,500	6231億9428万	-4.55%
10/23	10,010	10,220	10,000	10,130	+1.15%	185,300	6138億244万	-6.53%
10/20	10,145	10,155	9,954	10,015	-1.91%	366,800	6068億3429万	-8.19%
10/19	10,120	10,345	10,085	10,210	+0.64%	294,300	6186億4984万	-7.05%
10/18	10,225	10,245	10,050	10,145	-0.34%	244,300	6147億1132万	-8.2%
10/17	10,285	10,295	10,135	10,180	+0.89%	189,700	6168億3206万	-8.42%
10/16	10,280	10,295	10,065	10,090	-2.04%	396,900	6113億7873万	-9.74%
10/13	10,420	10,420	10,230	10,300	-2.04%	421,500	6241億317万	-8.43%
10/12	10,580	10,605	10,380	10,515	-1.22%	409,700	6371億3056万	-7.03%
10/11	10,770	10,935	10,630	10,645	-1.34%	244,800	6450億759万	-6.33%
10/10	10,910	10,910	10,765	10,790	-1.15%	378,600	6537億9351万	-5.49%
10/06	11,255	11,255	10,915	10,915	-2.24%	289,600	6613億6758万	-4.81%
10/05	11,125	11,260	11,020	11,165	+0.81%	298,700	6765億1572万	-3.03%
10/04	10,780	11,260	10,735	11,075	+2.88%	462,200	6710億6239万	-4.05%
10/03	10,880	10,980	10,705	10,765	-2.49%	237,400	6522億7870万	-6.98%
10/02	10,990	11,175	10,915	11,040	+1.7%	309,500	6689億4165万	-4.84%
09/29	10,990	11,040	10,800	10,855	-0.64%	329,800	6577億3203万	-6.7%
09/28	10,955	10,980	10,825	10,925	-1.75%	276,200	6619億7351万	-6.49%
09/27	11,000	11,195	10,970	11,120	+0.36%	319,500	6737億8905万	-5.26%
09/26	11,210	11,290	11,080	11,080	-1.07%	277,200	6713億6535万	-5.89%
09/25	10,970	11,245	10,970	11,200	+1.22%	270,800	6786億3645万	-5.24%
09/22	11,120	11,140	10,940	11,065	-2.21%	458,000	6704億5646万	-6.74%
09/21	11,500	11,505	11,235	11,315	-2.67%	293,900	6856億460万	-5.14%
09/20	11,845	11,900	11,610	11,625	-2.47%	260,700	7043億8828万	-3.05%
09/19	11,780	11,945	11,780	11,920	+0.46%	249,300	7222億6308万	-1.01%
09/15	11,815	11,920	11,655	11,865	-0.13%	336,200	7189億3049万	-1.84%
09/14	11,915	12,035	11,810	11,880	-0.29%	217,400	7198億3938万	-2.02%
09/13	11,840	11,930	11,785	11,915	+0.21%	203,500	7219億6012万	-2.36%
09/12	11,765	11,925	11,700	11,890	+1.06%	205,100	7204億4531万	-3.2%
09/11	11,685	11,765	11,570	11,765	+0.17%	212,600	7128億7124万	-4.84%
09/08	11,745	11,855	11,685	11,745	-0.59%	298,900	7116億5939万	-5.5%
09/07	11,850	11,925	11,770	11,815	-0.3%	193,000	7159億87万	-5.43%
09/06	11,760	11,850	11,715	11,850	-0.25%	290,600	7180億2161万	-5.64%
09/05	11,940	12,020	11,810	11,880	-0.79%	223,900	7198億3938万	-5.94%
09/04	12,035	12,050	11,855	11,975	-0.5%	301,500	7255億9567万	-5.8%
09/01	11,990	12,045	11,865	12,035	-0.45%	333,200	7292億3123万	-5.85%
08/31	11,910	12,125	11,905	12,090	+1.94%	373,800	7325億6382万	-5.94%
08/30	11,950	11,950	11,760	11,860	+0.08%	191,600	7186億2753万	-8.2%
08/29	11,650	11,890	11,635	11,850	+3.22%	272,400	7180億2161万	-8.75%
08/28	11,770	11,795	11,440	11,480	-3.2%	506,100	6956億237万	-12.08%
08/25	11,945	12,080	11,815	11,860	-1.7%	379,600	7186億2753万	-9.75%
08/24	12,200	12,200	12,060	12,065	-1.71%	263,900	7310億4900万	-8.64%
08/23	12,125	12,390	12,080	12,275	+1.91%	245,200	7437億7344万	-7.51%
08/22	12,205	12,285	12,015	12,045	-1.31%	281,100	7298億3715万	-9.6%
08/21	12,280	12,310	12,050	12,205	-1.13%	413,400	7395億3196万	-8.84%
08/18	12,500	12,615	12,275	12,345	-2.49%	332,400	7480億1491万	-8.21%
08/17	13,000	13,000	12,575	12,660	-1.71%	286,800	7671億156万	-6.19%
08/16	12,865	12,955	12,745	12,880	-0.08%	201,800	7804億3192万	-4.84%
08/15	13,135	13,225	12,890	12,890	-1.34%	409,600	7810億3785万	-4.93%
08/14	12,970	13,400	12,915	13,065	+2.07%	647,200	7916億4154万	-3.84%
08/10	13,000	13,140	12,685	12,800	-7.55%	1,201,200	7755億8452万	-6%
08/09	15:00 2023年12月期第2四半期決算短信〔日本基準〕(連結)
08/09	14,030	14,110	13,770	13,845	-0.5%	389,800	8389億373万	+1.32%
08/08	13,880	13,940	13,815	13,915	+0.25%	175,800	8431億4520万	+1.78%
08/07	13,395	13,925	13,350	13,880	+3.39%	356,800	8410億2446万	+1.53%
08/04	13,305	13,465	13,265	13,425	+0.71%	141,700	8134億5486万	-1.77%
08/03	13,290	13,410	13,245	13,330	-0.78%	150,100	8076億9857万	-2.76%
08/02	13,550	13,580	13,340	13,435	-1.68%	222,800	8140億6078万	-2.35%
08/01	13,920	13,970	13,630	13,665	-1.83%	296,400	8279億9707万	-0.94%
07/31	14,025	14,030	13,785	13,920	+1.16%	178,100	8434億4817万	+0.64%
07/28	13,665	13,820	13,595	13,760	-0.4%	172,100	8337億5336万	-0.58%
07/27	13,780	13,825	13,660	13,815	+0.66%	144,600	8370億8595万	-0.28%
07/26	13,515	13,800	13,505	13,725	+1.55%	225,800	8316億3262万	-1.13%
07/25	13,645	13,645	13,490	13,515	-0.88%	153,800	8189億819万	-2.84%
07/24	13,660	13,690	13,535	13,635	+0.55%	106,900	8261億7929万	-2.21%
07/21	13,505	13,660	13,485	13,560	+0.44%	115,300	8216億3485万	-3.03%
07/20	13,675	13,745	13,495	13,500	-1.28%	144,600	8179億9930万	-3.59%
07/19	13,600	13,685	13,460	13,675	+0.55%	213,900	8286億299万	-2.56%
07/18	13,515	13,705	13,500	13,600	-0.37%	142,400	8240億5855万	-3.26%
07/14	13,725	13,755	13,555	13,650	-0.55%	191,800	8270億8818万	-3.15%
07/13	13,610	13,755	13,545	13,725	+1.48%	143,200	8316億3262万	-2.85%
07/12	13,670	13,670	13,525	13,525	-0.84%	127,100	8195億1411万	-4.43%
07/11	13,610	13,735	13,550	13,640	+1.11%	189,000	8264億8225万	-3.82%
07/10	13,570	13,630	13,420	13,490	-0.63%	239,400	8173億9337万	-5.06%
07/07	13,790	13,790	13,575	13,575	-1.74%	210,300	8225億4374万	-4.72%
07/06	13,920	14,055	13,800	13,815	-1.14%	207,700	8370億8595万	-3.22%

4922 コーセー

IR情報

2023/07/06～2023/11/30

IR情報＆株価推移

開示資料

決算

株式

チャート