日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/19	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/18	7,577	7,675	7,540	7,611	+1.55%	224,400	4611億6982万	-2.15%
04/17	7,472	7,517	7,446	7,495	-0.46%	262,100	4541億4109万	-3.74%
04/16	7,470	7,572	7,391	7,530	+0.15%	338,900	4562億6183万	-3.49%
04/15	7,580	7,606	7,477	7,519	-1.71%	191,000	4555億9531万	-3.63%
04/12	7,620	7,768	7,580	7,650	+1.06%	251,200	4635億3293万	-1.92%
04/11	7,535	7,578	7,439	7,570	-0.85%	265,900	4586億8553万	-2.99%
04/10	7,660	7,806	7,620	7,635	-0.74%	208,500	4626億2405万	-2.29%
04/09	7,760	7,778	7,662	7,692	-0.65%	162,000	4660億7782万	-1.7%
04/08	7,810	7,851	7,670	7,742	+0.19%	206,200	4691億745万	-1.15%
04/05	7,777	7,796	7,631	7,727	-0.08%	295,200	4681億9856万	-1.49%
04/04	7,510	7,766	7,462	7,733	-0.37%	631,800	4685億6211万	-1.73%
04/03	7,947	7,974	7,761	7,762	-2.08%	308,000	4703億1930万	-1.71%
04/02	8,109	8,136	7,913	7,927	-2.8%	426,100	4803億1707万	+0.14%
04/01	8,100	8,174	8,015	8,155	+2.33%	446,400	4941億3217万	+2.75%
03/29	8,050	8,166	7,896	7,969	-1.47%	493,100	4828億6195万	+0.24%
03/28	13:00 役員人事に関するお知らせ
03/28	8,131	8,271	8,021	8,088	-0.57%	605,100	4900億7247万	+1.47%
03/27	15:00 投資単位の引下げに関する考え方及び方針等について
03/27	7,910	8,215	7,885	8,134	+6.89%	1,305,800	4928億5972万	+1.8%
03/26	7,550	7,691	7,539	7,610	+0.25%	432,400	4611億923万	-4.9%
03/25	7,809	7,848	7,573	7,591	-3.8%	554,600	4599億5797万	-5.43%
03/22	7,878	7,974	7,874	7,891	-1.28%	485,500	4781億3574万	-1.93%
03/21	7,998	8,065	7,970	7,993	+0.69%	455,200	4843億1618万	-1.36%
03/19	7,800	7,938	7,787	7,938	+1.42%	276,600	4809億8359万	-2.83%
03/18	7,723	7,867	7,720	7,827	+0.47%	215,500	4742億5781万	-4.97%
03/15	7,831	7,878	7,690	7,790	-1.14%	395,000	4720億1589万	-6.07%
03/14	7,740	7,930	7,730	7,880	+0.94%	467,900	4774億6922万	-5.71%
03/13	7,617	7,879	7,596	7,807	-0.96%	369,300	4730億4596万	-7.3%
03/12	7,615	7,906	7,561	7,883	+4.65%	579,900	4776億5100万	-7.08%
03/11	7,500	7,598	7,395	7,533	+0.71%	488,200	4564億4361万	-11.87%
03/08	7,562	7,699	7,472	7,480	-3.01%	592,300	4532億3220万	-13.32%
03/07	7,801	7,879	7,710	7,712	-1.82%	441,500	4672億8967万	-11.54%
03/06	7,831	7,999	7,822	7,855	-0.62%	483,900	4759億5440万	-10.72%
03/05	7,849	7,940	7,797	7,904	+0.55%	517,500	4789億2344万	-10.89%
03/04	8,047	8,145	7,860	7,861	-2.3%	891,200	4763億1796万	-12.01%
03/01	8,266	8,361	8,046	8,046	-3.77%	924,300	4875億2758万	-10.63%
02/29	8,375	8,432	8,252	8,361	-0.88%	3,091,000	5066億1423万	-7.69%
02/28	8,237	8,510	8,235	8,435	+2.4%	582,000	5110億9808万	-7.33%
02/27	8,385	8,398	8,205	8,237	-2.59%	495,700	4991億76万	-9.91%
02/26	8,442	8,628	8,385	8,456	-0.24%	506,200	5123億7052万	-7.98%
02/22	8,405	8,509	8,345	8,476	-0.11%	475,400	5135億8237万	-8.27%
02/21	8,613	8,630	8,381	8,485	-1.03%	476,400	5141億2771万	-8.83%
02/20	8,466	8,615	8,352	8,573	+1.62%	568,200	5194億5985万	-8.61%
02/19	8,376	8,737	8,352	8,436	+2.55%	742,800	5111億5867万	-10.75%
02/16	8,035	8,248	7,985	8,226	+2.11%	808,900	4984億3424万	-13.7%
02/15	8,389	8,500	7,937	8,056	-13.56%	1,742,000	4881億3351万	-16.23%
02/14	15:00 通期連結業績予想と実績値との差異に関するお知らせ
02/14	15:00 2023年12月期決算短信〔日本基準〕(連結)
02/14	9,561	9,590	9,291	9,320	-3.52%	577,000	5647億2248万	-4%
02/13	9,619	9,823	9,473	9,660	+0.64%	799,200	5853億2394万	-0.92%
02/09	9,170	9,600	9,164	9,599	+3.6%	541,900	5816億2780万	-1.79%
02/08	9,380	9,384	9,155	9,265	-1.27%	442,400	5613億8989万	-5.61%
02/07	9,470	9,470	9,181	9,384	-1.22%	642,500	5686億40万	-4.9%
02/06	9,455	9,600	9,382	9,500	+1.4%	673,300	5756億2913万	-4.19%
02/05	9,430	9,463	9,338	9,369	-1.06%	399,700	5676億9151万	-5.91%
02/02	9,582	9,630	9,454	9,469	-0.93%	373,300	5737億5077万	-5.26%
02/01	9,600	9,680	9,494	9,558	-1.45%	326,700	5791億4350万	-4.74%
01/31	9,688	9,738	9,577	9,699	-0.21%	393,300	5876億8705万	-3.72%
01/30	9,700	9,990	9,700	9,719	+0.55%	350,700	5888億9890万	-3.87%
01/29	9,485	9,679	9,460	9,666	+1.82%	463,200	5856億8750万	-4.64%
01/26	9,628	9,670	9,488	9,493	-0.92%	380,900	5752億499万	-6.66%
01/25	9,379	9,618	9,281	9,581	+1.59%	608,100	5805億3713万	-6.17%
01/24	9,518	9,664	9,426	9,431	-0.2%	496,400	5714億4825万	-8.02%
01/23	9,455	9,611	9,402	9,450	-0.11%	501,200	5725億9951万	-8.28%
01/22	9,275	9,460	9,161	9,460	+0.71%	632,100	5732億543万	-8.57%
01/19	9,700	9,750	9,331	9,393	-3.59%	971,200	5691億4573万	-9.63%
01/18	10,045	10,055	9,743	9,743	-3.82%	727,600	5903億5312万	-6.71%
01/17	10,360	10,490	10,130	10,130	-2.03%	318,500	6138億244万	-3.24%
01/16	10,365	10,505	10,325	10,340	-0.24%	197,500	6265億2687万	-1.33%
01/15	10,345	10,365	10,190	10,365	-0.67%	231,300	6280億4168万	-1.25%
01/12	10,350	10,440	10,295	10,435	+0.97%	152,400	6322億8316万	-0.76%
01/11	10,390	10,390	10,155	10,335	0%	245,300	6262億2391万	-1.79%
01/10	10,410	10,440	10,335	10,335	-0.43%	160,800	6262億2391万	-1.82%
01/09	10,345	10,415	10,265	10,380	+1.17%	264,300	6289億5057万	-1.45%
01/05	10,590	10,590	10,230	10,260	-3.48%	322,100	6216億7947万	-2.75%
01/04	10,575	10,635	10,370	10,630	+0.52%	322,400	6440億9871万	+0.6%
2023
12/29	10,580	10,660	10,500	10,575	+0.05%	169,100	6407億6612万	-0.04%
12/28	10,510	10,570	10,395	10,570	0%	195,800	6404億6315万	-0.22%
12/27	10,400	10,620	10,345	10,570	+2.67%	440,200	6404億6315万	-0.33%
12/26	10,405	10,455	10,275	10,295	-1.25%	214,600	6238億20万	-2.95%
12/25	10,660	10,670	10,415	10,425	-1.33%	205,700	6316億7723万	-1.83%
12/22	10,685	10,730	10,540	10,565	-0.28%	241,900	6401億6019万	-0.55%
12/21	10,380	10,620	10,285	10,595	+2.12%	484,200	6419億7797万	-0.22%
12/20	10,400	10,490	10,335	10,375	-1.38%	419,000	6286億4761万	-2.32%
12/19	10,450	10,550	10,425	10,520	+0.1%	223,700	6374億3353万	-1.01%
12/18	10,580	10,600	10,490	10,510	-1.27%	263,900	6368億2760万	-0.87%
12/15	10,820	10,855	10,630	10,645	-0.23%	513,000	6450億759万	+0.43%
12/14	10,660	10,720	10,555	10,670	+1.09%	255,300	6465億2241万	+0.71%
12/13	10,650	10,705	10,475	10,555	-0.85%	270,800	6395億5427万	-0.29%
12/12	10,760	10,765	10,490	10,645	+0.14%	325,700	6450億759万	+0.63%
12/11	10,495	10,705	10,475	10,630	+2.41%	356,600	6440億9871万	+0.55%
12/08	10,350	10,500	10,330	10,380	+0.19%	261,200	6289億5057万	-1.6%
12/07	10,745	10,745	10,300	10,360	-3.76%	332,600	6277億3872万	-1.71%
12/06	10,790	10,910	10,650	10,765	-0.87%	360,200	6522億7870万	+2.31%
12/05	10,800	10,975	10,760	10,860	+2.12%	443,700	6580億3499万	+3.57%
12/04	10,445	10,720	10,385	10,635	+1.92%	310,600	6444億167万	+1.67%
12/01	10,570	10,580	10,435	10,435	-0.29%	213,300	6322億8316万	-0.1%
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%
11/14	15:00 役員人事、異動に関するお知らせ

4922 コーセー

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート