- 4923
- 2026/09/25
- 時価
- 398億円
- PER 予
- 27.75倍
- 2010年以降
- 10.15-43.06倍
（2010-2026年） - PBR
- 3.1倍
- 2010年以降
- 1.04-4.8倍
（2010-2026年） - 配当 予
- 1.62%
- ROE 予
- 11.19%
- ROA 予
- 9.07%
- 資料
- Link
- CSV,JSON
コタ（4923）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,221
- 始値
- 1,214
- 高値
- 1,234
- 安値
- 1,214
- 終値 +0.9%
- 1,232
- 出来高 -14.93%
- 28,500
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,228 - 株価（25日）
移動平均値 - -0.32%
1,236 - 出来高（5日）
移動平均値 - -21.4%
36,260
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,214 | 1,234 | 1,214 | 1,232 | +0.9% | 28,500 | - | -0.32% | - | - |
| 09/24 | 1,223 | 1,238 | 1,218 | 1,221 | -0.08% | 33,500 | - | -1.29% | - | - |
| 09/18 | 1,233 | 1,239 | 1,217 | 1,222 | -0.41% | 56,400 | - | -1.21% | - | - |
| 09/17 | 1,238 | 1,242 | 1,224 | 1,227 | -0.89% | 48,000 | - | -0.81% | - | - |
| 09/16 | 1,232 | 1,240 | 1,231 | 1,238 | +0.24% | 14,900 | - | +0.08% | - | - |
| 09/15 | 1,222 | 1,235 | 1,221 | 1,235 | +0.9% | 19,400 | - | -0.16% | - | - |
| 09/14 | 1,203 | 1,225 | 1,203 | 1,224 | +1.75% | 29,200 | - | -0.97% | - | - |
| 09/11 | 1,210 | 1,214 | 1,203 | 1,203 | -0.66% | 28,800 | - | -2.67% | - | - |
| 09/10 | 1,216 | 1,220 | 1,210 | 1,211 | -0.41% | 18,600 | - | -2.02% | - | - |
| 09/09 | 1,220 | 1,221 | 1,209 | 1,216 | -0.41% | 17,900 | - | -1.54% | - | - |
| 09/08 | 1,220 | 1,226 | 1,206 | 1,221 | +0.08% | 21,700 | - | -0.97% | - | - |
| 09/07 | 1,238 | 1,238 | 1,220 | 1,220 | -1.85% | 29,200 | - | -0.97% | - | - |
| 09/04 | 1,244 | 1,247 | 1,238 | 1,243 | +0.16% | 23,000 | - | +0.89% | - | - |
| 09/03 | 1,245 | 1,251 | 1,241 | 1,241 | +0.24% | 18,000 | - | +0.73% | - | - |
| 09/02 | 1,235 | 1,249 | 1,231 | 1,238 | +0.32% | 29,900 | - | +0.41% | - | - |
| 09/01 | 1,250 | 1,251 | 1,232 | 1,234 | -1.36% | 30,600 | - | +0.16% | - | - |
| 08/31 | 1,256 | 1,262 | 1,251 | 1,251 | -0.32% | 18,100 | - | +1.62% | - | - |
| 08/28 | 1,262 | 1,276 | 1,253 | 1,255 | -0.95% | 33,400 | - | +2.12% | - | - |
| 08/27 | 1,264 | 1,274 | 1,258 | 1,267 | +0.24% | 25,600 | - | +3.34% | - | - |
| 08/26 | 1,251 | 1,267 | 1,251 | 1,264 | +1.28% | 20,000 | - | +3.35% | - | - |
| 08/25 | 1,259 | 1,266 | 1,248 | 1,248 | -0.87% | 20,600 | - | +2.3% | - | - |
| 08/24 | 1,255 | 1,266 | 1,253 | 1,259 | +0.48% | 26,500 | - | +3.37% | - | - |
| 08/21 | 1,242 | 1,258 | 1,242 | 1,253 | +0.48% | 24,700 | - | +3.13% | - | - |
| 08/20 | 1,237 | 1,250 | 1,237 | 1,247 | +0.97% | 28,500 | - | +2.8% | - | - |
| 08/19 | 1,246 | 1,250 | 1,233 | 1,235 | -0.48% | 33,700 | - | +2.07% | - | - |
| 08/18 | 1,238 | 1,246 | 1,232 | 1,241 | +0.24% | 21,800 | - | +2.73% | - | - |
| 08/17 | 1,227 | 1,247 | 1,224 | 1,238 | +0.9% | 38,600 | - | +2.65% | - | - |
| 08/14 | 1,227 | 1,233 | 1,217 | 1,227 | 0% | 21,700 | - | +1.91% | - | - |
| 08/13 | 1,230 | 1,235 | 1,222 | 1,227 | +0.08% | 21,000 | - | +2% | - | - |
| 08/12 | 1,229 | 1,230 | 1,216 | 1,226 | +0.25% | 22,200 | - | +2% | - | - |
| 08/10 | 1,215 | 1,238 | 1,210 | 1,223 | +0.66% | 31,200 | - | +1.92% | - | - |
| 08/07 | 1,210 | 1,219 | 1,202 | 1,215 | +1.17% | 23,400 | - | +1.33% | - | - |
| 08/06 | 1,177 | 1,202 | 1,177 | 1,201 | +1.95% | 25,500 | - | +0.33% | - | - |
| 08/05 | 1,177 | 1,185 | 1,176 | 1,178 | +0.26% | 22,600 | - | -1.42% | - | - |
| 08/04 | 1,188 | 1,200 | 1,175 | 1,175 | -0.93% | 41,100 | - | -1.59% | - | - |
| 08/03 | 1,215 | 1,218 | 1,185 | 1,186 | -2.47% | 57,600 | - | -0.67% | - | - |
| 07/31 | 1,250 | 1,251 | 1,214 | 1,216 | -2.88% | 43,300 | - | +2.01% | - | - |
| 07/30 | 1,250 | 1,263 | 1,245 | 1,252 | -0.48% | 42,300 | - | +5.3% | - | - |
| 07/29 | 1,230 | 1,259 | 1,217 | 1,258 | +3.2% | 71,600 | - | +6.25% | - | - |
| 07/28 | 1,222 | 1,229 | 1,209 | 1,219 | -0.25% | 35,800 | - | +3.39% | - | - |
| 07/27 | 1,200 | 1,222 | 1,200 | 1,222 | +2.52% | 44,900 | - | +4% | - | - |
| 07/24 | 1,178 | 1,198 | 1,171 | 1,192 | +0.93% | 22,300 | - | +1.79% | - | - |
| 07/23 | 1,195 | 1,195 | 1,181 | 1,181 | -0.42% | 10,300 | - | +1.2% | - | - |
| 07/22 | 1,182 | 1,191 | 1,175 | 1,186 | -0.34% | 29,000 | - | +1.8% | - | - |
| 07/21 | 1,204 | 1,221 | 1,188 | 1,190 | -1.08% | 30,900 | - | +2.32% | - | - |
| 07/17 | 1,190 | 1,209 | 1,187 | 1,203 | +1.43% | 37,500 | - | +3.62% | - | - |
| 07/16 | 1,192 | 1,204 | 1,184 | 1,186 | -0.5% | 27,500 | - | +2.42% | - | - |
| 07/15 | 1,185 | 1,201 | 1,184 | 1,192 | +0.59% | 23,200 | - | +3.11% | - | - |
| 07/14 | 1,198 | 1,203 | 1,185 | 1,185 | -0.42% | 24,500 | - | +2.78% | - | - |
| 07/13 | 1,195 | 1,207 | 1,190 | 1,190 | +0.51% | 24,000 | - | +3.39% | - | - |
| 07/10 | 1,199 | 1,201 | 1,184 | 1,184 | -0.84% | 29,700 | - | +3.23% | - | - |
| 07/09 | 1,196 | 1,203 | 1,179 | 1,194 | -0.08% | 25,400 | - | +4.46% | - | - |
| 07/08 | 1,206 | 1,215 | 1,195 | 1,195 | -0.91% | 41,500 | - | +5.01% | - | - |
| 07/07 | 1,183 | 1,207 | 1,183 | 1,206 | +1.94% | 35,200 | - | +6.44% | - | - |
| 07/06 | 1,181 | 1,190 | 1,172 | 1,183 | +0.68% | 24,700 | - | +4.88% | - | - |
| 07/03 | 1,181 | 1,190 | 1,173 | 1,175 | +0.69% | 41,800 | - | +4.63% | - | - |
| 07/02 | 1,154 | 1,182 | 1,154 | 1,167 | +1.3% | 25,200 | - | +4.2% | - | - |
| 07/01 | 1,166 | 1,166 | 1,151 | 1,152 | -1.2% | 21,700 | - | +3.13% | - | - |
| 06/30 | 1,170 | 1,180 | 1,161 | 1,166 | +0.09% | 30,900 | - | +4.57% | - | - |
| 06/29 | 1,151 | 1,168 | 1,142 | 1,165 | +2.01% | 31,300 | - | +4.77% | - | - |
| 06/26 | 1,135 | 1,153 | 1,130 | 1,142 | +0.35% | 27,800 | - | +2.88% | - | - |
| 06/25 | 1,131 | 1,139 | 1,124 | 1,138 | +0.71% | 22,300 | - | +2.61% | - | - |
| 06/24 | 1,129 | 1,145 | 1,124 | 1,130 | +0.44% | 24,300 | - | +1.89% | - | - |
| 06/23 | 1,119 | 1,131 | 1,114 | 1,125 | +0.45% | 20,400 | - | +1.35% | - | - |
| 06/22 | 1,130 | 1,131 | 1,119 | 1,120 | -0.09% | 15,900 | - | +0.9% | - | - |
| 06/19 | 1,110 | 1,137 | 1,108 | 1,121 | +0.99% | 41,600 | - | +0.9% | - | - |
| 06/18 | 1,120 | 1,128 | 1,110 | 1,110 | -1.68% | 16,700 | - | -0.27% | - | - |
| 06/17 | 1,129 | 1,143 | 1,126 | 1,129 | +0.98% | 28,900 | - | +1.26% | - | - |
| 06/16 | 1,140 | 1,140 | 1,103 | 1,118 | -1.93% | 32,700 | - | +0.18% | - | - |
| 06/15 | 1,147 | 1,147 | 1,131 | 1,140 | -0.26% | 29,500 | - | +2.15% | - | - |
| 06/12 | 1,132 | 1,146 | 1,130 | 1,143 | +1.24% | 38,300 | - | +2.51% | - | - |
| 06/11 | 1,131 | 1,139 | 1,120 | 1,129 | -0.09% | 27,600 | - | +1.16% | - | - |
| 06/10 | 1,117 | 1,135 | 1,117 | 1,130 | +0.09% | 37,500 | - | +1.16% | - | - |
| 06/09 | 1,094 | 1,129 | 1,092 | 1,129 | +3.2% | 46,100 | - | +1.07% | - | - |
| 06/08 | 1,085 | 1,097 | 1,082 | 1,094 | +0.92% | 43,700 | - | -1.97% | - | - |
| 06/05 | 1,058 | 1,088 | 1,058 | 1,084 | +2.17% | 21,900 | - | -3.04% | - | - |
| 06/04 | 1,060 | 1,068 | 1,047 | 1,061 | -0.47% | 39,800 | - | -5.27% | - | - |
| 06/03 | 1,072 | 1,087 | 1,059 | 1,066 | -0.56% | 33,100 | - | -5.08% | - | - |
| 06/02 | 1,060 | 1,081 | 1,052 | 1,072 | -0.65% | 48,000 | - | -4.71% | - | - |
| 06/01 | 1,085 | 1,088 | 1,065 | 1,079 | -1.37% | 44,000 | - | -4.26% | - | - |
| 05/29 | 1,092 | 1,110 | 1,092 | 1,094 | +0.37% | 25,600 | - | -3.27% | - | - |
| 05/28 | 1,095 | 1,096 | 1,079 | 1,090 | -1.36% | 46,400 | - | -3.88% | - | - |
| 05/27 | 1,100 | 1,109 | 1,097 | 1,105 | +0.73% | 38,800 | - | -2.81% | - | - |
| 05/26 | 1,110 | 1,110 | 1,096 | 1,097 | -1.53% | 43,400 | - | -3.69% | - | - |
| 05/25 | 1,119 | 1,120 | 1,112 | 1,114 | -0.45% | 26,400 | - | -2.45% | - | - |
| 05/22 | 1,124 | 1,125 | 1,112 | 1,119 | -0.36% | 20,800 | - | -2.1% | - | - |
| 05/21 | 1,142 | 1,153 | 1,123 | 1,123 | -2.01% | 28,300 | - | -1.92% | - | - |
| 05/20 | 1,140 | 1,157 | 1,135 | 1,146 | +0.35% | 34,600 | - | 0% | - | - |
| 05/19 | 1,139 | 1,164 | 1,139 | 1,142 | +0.26% | 24,700 | - | -0.52% | - | - |
| 05/18 | 1,150 | 1,153 | 1,132 | 1,139 | -2.06% | 35,300 | - | -1.04% | - | - |
| 05/15 | 1,160 | 1,168 | 1,151 | 1,163 | +0.43% | 28,500 | - | +0.78% | - | - |
| 05/14 | 1,154 | 1,158 | 1,140 | 1,158 | +0.26% | 31,800 | - | +0.26% | - | - |
| 05/13 | 1,121 | 1,160 | 1,121 | 1,155 | +2.58% | 29,300 | - | -0.17% | - | - |
| 05/12 | 1,126 | 1,134 | 1,115 | 1,126 | +0.45% | 21,400 | - | -2.76% | - | - |
| 05/11 | 1,110 | 1,125 | 1,096 | 1,121 | -2.86% | 85,500 | - | -3.45% | - | - |
| 05/08 | 1,154 | 1,161 | 1,140 | 1,154 | 0% | 45,000 | - | -0.77% | - | - |
| 05/07 | 1,136 | 1,154 | 1,122 | 1,154 | +2.03% | 62,800 | - | -1.2% | - | - |
| 05/01 | 1,122 | 1,132 | 1,120 | 1,131 | +1.25% | 33,500 | - | -3.91% | - | - |
| 04/30 | 1,122 | 1,125 | 1,104 | 1,117 | -1.67% | 67,000 | - | -5.82% | - | - |
| 04/28 | 1,134 | 1,136 | 1,121 | 1,136 | +0.89% | 109,800 | - | -5.02% | - | - |
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 | 230 751 5/7 | 199 650 1/22 | 98,043 30,000 7/17 | - | - | +4.76% 12/6 | -10% 1/22 |
| 2009年 3月期 | 229 748 1/5 748 8/12 他5件 | 187 611 10/28 610 10/10 | 35,949 11,000 11/20 | - | - | +9.41% 11/20 | -12.8% 10/10 |
| 2010年 3月期 | 229 749 6/17 | 212 693 11/9 | 39,217 12,000 3/2 | - | - | +3.52% 12/16 | -2.58% 11/2 |
| 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 | +7.62% 2/7 | -7.42% 3/15 |
| 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 | +11.31% 3/5 | -5.59% 5/13 |
| 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 | +13.05% 2/4 | -4.26% 4/1 |
| 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 | +42.19% 4/14 | -6.79% 6/7 |
| 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 | +21.76% 2/12 | -9.19% 5/7 |
| 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 | +15.38% 12/1 | -15.94% 9/2 |
| 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 | +8.75% 11/18 | -6.2% 4/14 |
| 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 | +17.97% 2/1 | -4.54% 3/28 |
| 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 | +13.74% 9/26 | -14.64% 12/25 |
| 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 | +10.18% 3/27 | -14.39% 2/28 |
| 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 | +18.05% 2/22 | -12.98% 4/8 |
| 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 | +9.35% 8/12 | -11.5% 3/30 |
| 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 | +8.45% 7/7 | -8.79% 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 | +4.17% 3/12 | -4.93% 4/16 |
| 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 | +10.01% 6/27 | -10.97% 4/7 |
| 2026年 3月期 | 1,411 1,482 7/14 | 1,051 1,104 12/23 | 223,860 213,200 10/30 | 488億917万 | 363億5986万 | +9.29% 3/18 | -10.06% 4/14 |
| 最新 | 1,232 2026/9/25 | 28,500 | 398億8358万 | -0.32% 1,236 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/27
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/29
- 60%（1.6倍）
- 2005/12/29 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/29
- -6%（0.94倍）
- 2007/12/27 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/27
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -30%（0.7倍）
- 2026/09/25 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
59円（2002/12/12） - 1975%（20.75倍）
1,232円（9/25）
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。
