コタ（4923）の時価総額の推移
- 2010年3月31日
- 56億3798万
- 2011年3月31日
- 61億565万
- 2012年3月30日
- 71億4491万
- 2013年3月29日
- 94億5727万
- 2014年3月31日
- 121億156万
- 2015年3月31日
- 208億6294万
- 2016年3月31日
- 170億7586万
- 2017年3月31日
- 198億5049万
- 2018年3月30日
- 281億2060万
- 2019年3月29日
- 231億2010万
- 2020年3月31日
- 242億7308万
- 2021年3月31日
- 341億1559万
- 2022年3月31日
- 336億2515万
- 2023年3月31日
- 393億2975万
- 2024年3月29日
- 424億5405万
- 2025年3月31日
- 391億8917万
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,169 | 1,174 | 1,157 | 1,164 | -0.17% | 32,500 | 376億8221万 | -7.32% | 22.91 | 2.63 |
| 04/15 | 1,146 | 1,166 | 1,145 | 1,166 | +2.46% | 50,100 | 377億4695万 | -7.53% | 22.95 | 2.63 |
| 04/14 | 1,175 | 1,175 | 1,128 | 1,138 | -2.4% | 69,600 | 368億4051万 | -10.04% | 22.4 | 2.57 |
| 04/13 | 1,170 | 1,184 | 1,159 | 1,166 | -0.09% | 59,500 | 377億4695万 | -8.19% | 22.95 | 2.63 |
| 04/10 | 1,193 | 1,193 | 1,166 | 1,167 | -2.02% | 62,300 | 377億7933万 | -8.33% | 22.97 | 2.64 |
| 04/09 | 1,205 | 1,210 | 1,191 | 1,191 | -1.16% | 43,200 | 385億5628万 | -6.73% | 23.44 | 2.69 |
| 04/08 | 1,227 | 1,230 | 1,195 | 1,205 | -0.99% | 81,100 | 390億950万 | -5.71% | 23.72 | 2.72 |
| 04/07 | 1,216 | 1,229 | 1,206 | 1,217 | +0.83% | 47,300 | 393億9798万 | -4.92% | 23.96 | 2.75 |
| 04/06 | 1,204 | 1,214 | 1,200 | 1,207 | +0.25% | 63,000 | 390億7425万 | -5.85% | 23.76 | 2.73 |
| 04/03 | 1,198 | 1,222 | 1,198 | 1,204 | +2.12% | 53,400 | 389億7713万 | -6.3% | 23.7 | 2.72 |
| 04/02 | 1,200 | 1,223 | 1,173 | 1,179 | -1.5% | 97,600 | 381億6780万 | -8.39% | 23.21 | 2.66 |
| 04/01 | 1,195 | 1,224 | 1,176 | 1,197 | +1.79% | 93,300 | 387億5052万 | -7.21% | 23.56 | 2.7 |
| 04/01 | 株式分割 1→1.05 | |||||||||
| 03/31 | 1,240 | 1,240 | 1,176 | 1,176 | -6.96% | 74,000 | 380億7069万 | -8.98% | 23.15 | 2.66 |
| 03/30 | 1,239 | 1,288 | 1,227 | 1,264 | -8.28% | 69,700 | 458億9642万 | -2.32% | 24.88 | 2.85 |
| 03/27 | 1,376 | 1,378 | 1,348 | 1,378 | +0.7% | 89,775 | 476億5645万 | +6.58% | 29.35 | 3.37 |
| 03/26 | 1,371 | 1,378 | 1,366 | 1,369 | +0.14% | 38,115 | 473億2711万 | +6.26% | 29.15 | 3.34 |
| 03/25 | 1,359 | 1,369 | 1,355 | 1,367 | +0.84% | 34,755 | 472億6124万 | +6.52% | 29.11 | 3.34 |
| 03/24 | 1,356 | 1,359 | 1,343 | 1,355 | -0.07% | 37,485 | 468億6602万 | +6.04% | 28.86 | 3.31 |
| 03/23 | 1,362 | 1,363 | 1,351 | 1,356 | -0.28% | 41,895 | 468億9896万 | +6.62% | 28.88 | 3.31 |
| 03/19 | 1,357 | 1,370 | 1,357 | 1,360 | -1.38% | 36,225 | 470億3069万 | +7.34% | 28.97 | 3.32 |
| 03/18 | 1,343 | 1,380 | 1,343 | 1,379 | +2.7% | 62,475 | 476億8939万 | +9.27% | 29.37 | 3.37 |
| 03/17 | 1,300 | 1,343 | 1,300 | 1,343 | +4.21% | 76,230 | 464億3787万 | +6.92% | 28.6 | 3.28 |
| 03/16 | 1,284 | 1,293 | 1,284 | 1,289 | +0.52% | 28,140 | 445億6059万 | +3.09% | 27.44 | 3.15 |
| 03/13 | 1,277 | 1,293 | 1,276 | 1,282 | -0.07% | 53,445 | 443億3005万 | +2.88% | 27.3 | 3.13 |
| 03/12 | 1,289 | 1,289 | 1,275 | 1,283 | -0.44% | 27,720 | 443億6299万 | +3.21% | 27.32 | 3.14 |
| 03/11 | 1,275 | 1,290 | 1,270 | 1,289 | +1.35% | 39,375 | 445億6059万 | +4.08% | 27.44 | 3.15 |
| 03/10 | 1,270 | 1,274 | 1,256 | 1,271 | +1.37% | 45,990 | 439億6777万 | +3.03% | 27.08 | 3.11 |
| 03/09 | 1,249 | 1,263 | 1,239 | 1,254 | +0.3% | 51,555 | 433億7495万 | +2.14% | 26.71 | 3.07 |
| 03/06 | 1,260 | 1,260 | 1,243 | 1,250 | -0.83% | 25,935 | 432億4321万 | +2.33% | 26.63 | 3.06 |
| 03/05 | 1,267 | 1,267 | 1,246 | 1,261 | +3.12% | 43,365 | 436億549万 | +3.78% | 26.86 | 3.08 |
| 03/04 | 1,238 | 1,246 | 1,223 | 1,223 | -2.06% | 66,885 | 422億8810万 | +1.15% | 26.04 | 2.99 |
| 03/03 | 1,267 | 1,267 | 1,249 | 1,249 | -1.43% | 36,330 | 431億7734万 | +3.7% | 26.59 | 3.05 |
| 03/02 | 1,277 | 1,278 | 1,267 | 1,267 | -0.3% | 37,485 | 438億310万 | +5.64% | 26.98 | 3.1 |
| 02/27 | 1,278 | 1,278 | 1,269 | 1,270 | +0.23% | 31,920 | 439億3484万 | +6.58% | 27.06 | 3.1 |
| 02/26 | 1,262 | 1,278 | 1,262 | 1,268 | +0.76% | 39,480 | 438億3603万 | +7.06% | 27 | 3.1 |
| 02/25 | 1,247 | 1,266 | 1,245 | 1,258 | +1.62% | 40,635 | 435億668万 | +6.89% | 26.79 | 3.07 |
| 02/24 | 1,227 | 1,246 | 1,227 | 1,238 | +1.01% | 38,745 | 428億1506万 | +5.73% | 26.37 | 3.03 |
| 02/20 | 1,243 | 1,243 | 1,226 | 1,226 | -1.53% | 46,830 | 423億8691万 | +5.12% | 26.11 | 3 |
| 02/19 | 1,255 | 1,255 | 1,245 | 1,245 | -0.38% | 30,870 | 430億4560万 | +7.12% | 26.51 | 3.04 |
| 02/18 | 1,243 | 1,254 | 1,241 | 1,250 | +1.08% | 45,570 | 432億1027万 | +8% | 26.61 | 3.05 |
| 02/17 | 1,238 | 1,243 | 1,232 | 1,236 | -0.15% | 43,785 | 427億4919万 | +7.4% | 26.33 | 3.02 |
| 02/16 | 1,233 | 1,238 | 1,226 | 1,238 | +1.4% | 42,630 | 428億1506万 | +8.13% | 26.37 | 3.03 |
| 02/13 | 1,244 | 1,245 | 1,221 | 1,221 | -1.16% | 51,345 | 422億2223万 | +7.1% | 26 | 2.98 |
| 02/12 | 1,237 | 1,243 | 1,230 | 1,235 | +1.17% | 58,905 | 427億1625万 | +8.74% | 26.31 | 3.02 |
| 02/10 | 1,224 | 1,233 | 1,218 | 1,221 | -0.16% | 48,300 | 422億2223万 | +8.05% | 26 | 2.98 |
| 02/09 | 1,217 | 1,228 | 1,212 | 1,223 | +1.5% | 59,010 | 422億8810万 | +8.7% | 26.04 | 2.99 |
| 02/06 | 1,200 | 1,208 | 1,191 | 1,205 | +0.88% | 30,660 | 416億6234万 | +7.66% | 25.66 | 2.94 |
| 02/05 | 1,209 | 1,209 | 1,192 | 1,194 | +0.16% | 46,515 | 413億6万 | +7.21% | 25.44 | 2.92 |
| 02/04 | 1,176 | 1,203 | 1,168 | 1,192 | +1.38% | 82,740 | 412億3419万 | +7.42% | 25.4 | 2.91 |
| 02/03 | 1,193 | 1,197 | 1,176 | 1,176 | -1.04% | 95,865 | 406億7430万 | +6.35% | 25.05 | 2.87 |
| 02/02 | 1,190 | 1,202 | 1,176 | 1,189 | +6.3% | 199,605 | 411億245万 | +7.86% | 25.31 | 2.9 |
| 01/30 | 1,094 | 1,119 | 1,091 | 1,118 | +2.53% | 46,620 | 386億6529万 | +2.02% | 23.81 | 2.73 |
| 01/29 | 1,094 | 1,096 | 1,084 | 1,090 | -0.26% | 61,635 | 377億1018万 | -0.32% | 23.23 | 2.66 |
| 01/28 | 1,090 | 1,105 | 1,087 | 1,093 | +0.09% | 49,875 | 378億899万 | -0.06% | 23.29 | 2.67 |
| 01/27 | 1,102 | 1,106 | 1,092 | 1,092 | -1.04% | 51,765 | 377億7605万 | -0.24% | 23.27 | 2.67 |
| 01/26 | 1,114 | 1,115 | 1,101 | 1,104 | -0.94% | 70,770 | 381億7127万 | +0.9% | 23.51 | 2.7 |
| 01/23 | 1,095 | 1,117 | 1,093 | 1,114 | +1.92% | 52,080 | 385億3355万 | +1.85% | 23.73 | 2.72 |
| 01/22 | 1,086 | 1,102 | 1,086 | 1,093 | +0.79% | 35,175 | 378億899万 | +0.12% | 23.29 | 2.67 |
| 01/21 | 1,097 | 1,097 | 1,083 | 1,085 | -1.39% | 71,295 | 375億1258万 | -0.66% | 23.1 | 2.65 |
| 01/20 | 1,108 | 1,110 | 1,098 | 1,100 | -0.52% | 49,770 | 380億3953万 | +0.73% | 23.43 | 2.69 |
| 01/19 | 1,114 | 1,115 | 1,106 | 1,106 | -0.51% | 35,490 | 382億3714万 | +1.26% | 23.55 | 2.7 |
| 01/16 | 1,110 | 1,115 | 1,096 | 1,111 | 0% | 64,155 | 384億3475万 | +1.69% | 23.67 | 2.72 |
| 01/15 | 1,115 | 1,126 | 1,108 | 1,111 | -0.34% | 82,110 | 384億3475万 | +1.69% | 23.67 | 2.72 |
| 01/14 | 1,104 | 1,115 | 1,103 | 1,115 | +1.04% | 34,335 | 385億6649万 | +1.94% | 23.75 | 2.73 |
| 01/13 | 1,114 | 1,114 | 1,099 | 1,104 | +0.09% | 52,710 | 381億7127万 | +0.8% | 23.51 | 2.7 |
| 01/09 | 1,090 | 1,105 | 1,090 | 1,103 | +1.05% | 38,115 | 381億3833万 | +0.63% | 23.49 | 2.7 |
| 01/08 | 1,117 | 1,119 | 1,090 | 1,091 | -2.55% | 54,180 | 377億4312万 | -0.6% | 23.25 | 2.67 |
| 01/07 | 1,107 | 1,126 | 1,105 | 1,120 | +1.29% | 52,815 | 387億3116万 | +1.82% | 23.85 | 2.74 |
| 01/06 | 1,088 | 1,108 | 1,086 | 1,106 | +2.2% | 57,645 | 382億3714万 | +0.43% | 23.55 | 2.7 |
| 01/05 | 1,087 | 1,089 | 1,077 | 1,082 | +0.18% | 39,795 | 374億1377万 | -1.91% | 23.04 | 2.64 |
| 2025 | ||||||||||
| 12/30 | 1,090 | 1,094 | 1,080 | 1,080 | -0.96% | 41,265 | 373億4790万 | -2.35% | 23 | 2.64 |
| 12/29 | 1,088 | 1,091 | 1,082 | 1,090 | +0.97% | 76,440 | 377億1018万 | -1.76% | 23.23 | 2.66 |
| 12/26 | 1,085 | 1,090 | 1,079 | 1,080 | -0.96% | 60,480 | 373億4790万 | -2.96% | 23 | 2.64 |
| 12/25 | 1,079 | 1,090 | 1,077 | 1,090 | +1.15% | 49,875 | 377億1018万 | -2.29% | 23.23 | 2.66 |
| 12/24 | 1,057 | 1,085 | 1,055 | 1,078 | +2.35% | 98,805 | 372億8203万 | -3.57% | 22.96 | 2.63 |
| 12/23 | 1,057 | 1,061 | 1,051 | 1,053 | -1.07% | 100,695 | 364億2573万 | -5.87% | 22.43 | 2.57 |
| 12/22 | 1,088 | 1,090 | 1,065 | 1,065 | -2.02% | 121,170 | 368億2095万 | -5.1% | 22.68 | 2.6 |
| 12/19 | 1,100 | 1,104 | 1,082 | 1,087 | -1.89% | 55,860 | 375億7845万 | -3.41% | 23.14 | 2.66 |
| 12/18 | 1,087 | 1,112 | 1,087 | 1,108 | +2.29% | 63,315 | 383億301万 | -1.81% | 23.59 | 2.71 |
| 12/17 | 1,087 | 1,091 | 1,082 | 1,083 | -0.18% | 51,870 | 374億4671万 | -4.09% | 23.06 | 2.65 |
| 12/16 | 1,083 | 1,088 | 1,078 | 1,085 | +0.53% | 62,370 | 375億1258万 | -4.09% | 23.1 | 2.65 |
| 12/15 | 1,082 | 1,089 | 1,078 | 1,079 | 0% | 63,840 | 373億1497万 | -4.68% | 22.98 | 2.64 |
| 12/12 | 1,090 | 1,101 | 1,079 | 1,079 | -0.96% | 111,195 | 373億1497万 | -4.85% | 22.98 | 2.64 |
| 12/11 | 1,114 | 1,116 | 1,090 | 1,090 | -2.14% | 82,740 | 376億7725万 | -4.09% | 23.2 | 2.66 |
| 12/10 | 1,114 | 1,119 | 1,111 | 1,113 | 0% | 39,690 | 385億62万 | -2.25% | 23.71 | 2.72 |
| 12/09 | 1,126 | 1,132 | 1,110 | 1,113 | -1.1% | 46,725 | 385億62万 | -2.34% | 23.71 | 2.72 |
| 12/08 | 1,124 | 1,129 | 1,114 | 1,126 | +0.25% | 56,700 | 389億2877万 | -1.43% | 23.98 | 2.75 |
| 12/05 | 1,135 | 1,135 | 1,121 | 1,123 | -1.5% | 56,595 | 388億2996万 | -1.76% | 23.91 | 2.74 |
| 12/04 | 1,136 | 1,141 | 1,130 | 1,140 | +0.34% | 42,315 | 394億2279万 | -0.35% | 24.28 | 2.79 |
| 12/03 | 1,146 | 1,148 | 1,136 | 1,136 | -0.83% | 40,215 | 392億9105万 | -0.68% | 24.2 | 2.78 |
| 12/02 | 1,147 | 1,151 | 1,140 | 1,146 | 0% | 44,415 | 396億2039万 | -0.02% | 24.4 | 2.8 |
| 12/01 | 1,155 | 1,155 | 1,135 | 1,146 | -0.82% | 48,615 | 396億2039万 | -0.2% | 24.4 | 2.8 |
| 11/28 | 1,153 | 1,161 | 1,151 | 1,155 | +0.08% | 41,790 | 399億4974万 | +0.37% | 24.6 | 2.82 |
| 11/27 | 1,169 | 1,169 | 1,151 | 1,154 | -0.74% | 34,440 | 399億1681万 | +0.11% | 24.58 | 2.82 |
| 11/26 | 1,171 | 1,179 | 1,156 | 1,163 | -0.73% | 43,995 | 402億1322万 | +0.68% | 24.77 | 2.84 |
| 11/25 | 1,171 | 1,177 | 1,164 | 1,171 | 0% | 32,550 | 405億963万 | +1.25% | 24.95 | 2.86 |
| 11/21 | 1,143 | 1,176 | 1,143 | 1,171 | +2.84% | 55,335 | 405億963万 | +1.16% | 24.95 | 2.86 |
| 11/20 | 1,137 | 1,151 | 1,137 | 1,139 | +0.17% | 46,830 | 393億8985万 | -1.81% | 24.26 | 2.78 |
| 11/19 | 1,123 | 1,140 | 1,122 | 1,137 | +1.36% | 29,295 | 393億2398万 | -2.39% | 24.22 | 2.78 |
| 11/18 | 1,124 | 1,131 | 1,116 | 1,122 | -0.34% | 40,320 | 387億9703万 | -4.03% | 23.89 | 2.74 |
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 | 229 749 6/17 | 212 696 11/17 696 11/13 他2件 | 39,217 12,000 3/2 | - | - | 56億3798万 3/31 |
| 2011年 3月期 | 244 798 3/28 798 3/11 | 208 681 10/29 680 10/26 他2件 | 71,899 22,000 2/2 | 63億4409万 | 54億599万 | 61億565万 3/31 |
| 2012年 3月期 | 289 859 3/27 859 3/26 他4件 | 214 637 5/17 637 5/16 | 34,464 11,600 6/7 | 75億2069万 | 55億7056万 | 71億4491万 3/30 |
| 2013年 3月期 | 407 1,100 2/12 | 256 691 8/13 | 77,246 28,600 2/12 | 105億8144万 | 66億4707万 | 94億5727万 3/29 |
| 2014年 3月期 | 466 1,040 3/31 | 316 775 11/12 | 186,364 75,900 3/14 | 121億517万 | 82億62万 | 121億156万 3/31 |
| 2015年 3月期 | 1,054 2,353 2/13 | 468 1,045 4/1 | 1,095,771 490,900 4/28 | 273億8796万 | 121億6337万 | 208億6294万 3/31 |
| 2016年 3月期 | 877 1,632 4/10 | 610 1,134 9/2 | 183,410 98,600 2/26 | 227億9498万 | 158億3916万 | 170億7586万 3/31 |
| 2017年 3月期 | 902 1,525 3/21 | 609 1,029 6/24 | 83,783 54,500 3/29 | 234億3050万 | 158億982万 | 198億5049万 3/31 |
| 2018年 3月期 | 1,364 2,097 2/1 | 736 1,132 5/10 | 361,882 235,400 2/1 | 354億4074万 | 191億3158万 | 281億2060万 3/30 |
| 2019年 3月期 | 1,312 1,834 4/10 | 898 1,255 12/25 | 97,549 69,800 5/9 | 340億9545万 | 233億3140万 | 231億2010万 3/29 |
| 2020年 3月期 | 1,297 1,648 1/14 | 889 1,130 3/13 | 150,300 118,300 12/10 | 337億132万 | 231億831万 | 242億7308万 3/31 |
| 2021年 3月期 | 1,645 1,900 3/26 | 938 1,083 4/3 | 233,657 202,300 2/19 | 427億4015万 | 243億6188万 | 341億1559万 3/31 |
| 2022年 3月期 | 1,474 1,703 9/22 | 1,213 1,401 3/30 | 188,843 163,500 1/31 | 421億3954万 | 381億3344万 | 336億2515万 3/31 |
| 2023年 3月期 | 1,527 1,764 12/15 | 1,182 1,365 5/19 | 158,351 137,100 10/28 | 480億1383万 | 371億5356万 | 393億2975万 3/31 |
| 2024年 3月期 | 1,472 1,700 3/25 | 1,300 1,501 12/18 | 169,439 146,700 11/7 | 508億9902万 | 449億4084万 | 424億5405万 3/29 |
| 2025年 3月期 | 1,648 1,730 7/18 | 1,330 1,396 4/17 | 311,745 296,900 3/27 | 569億7696万 | 459億7678万 | 391億8917万 3/31 |
| 最新 | 1,164 2026/4/16 | 32,500 | 376億8221万 | |||
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。
