コニシ（4956）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,391
- 始値
- 1,363
- 高値
- 1,375
- 安値
- 1,351
- 終値 -1.94%
- 1,364
- 出来高 -40.56%
- 107,700
乖離率
- 株価（5日）
移動平均値 - -3.06%
1,407 - 株価（25日）
移動平均値 - -3.94%
1,420 - 出来高（5日）
移動平均値 - -40.29%
180,380
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,363 | 1,375 | 1,351 | 1,364 | -1.94% | 107,700 | 960億4589万 | -3.94% | 10.4 | 0.96 |
| 06/01 | 1,384 | 1,395 | 1,360 | 1,391 | +1.16% | 181,200 | 979億4709万 | -2.04% | 10.6 | 0.98 |
| 05/29 | 1,457 | 1,457 | 1,375 | 1,375 | -6.27% | 315,600 | 968億2046万 | -3.1% | 10.48 | 0.97 |
| 05/28 | 1,440 | 1,487 | 1,440 | 1,467 | +2.09% | 186,300 | 1032億9862万 | +3.38% | 11.18 | 1.04 |
| 05/27 | 1,405 | 1,439 | 1,398 | 1,437 | +2.13% | 111,100 | 1011億8618万 | +1.55% | 10.95 | 1.01 |
| 05/26 | 1,379 | 1,412 | 1,379 | 1,407 | +0.93% | 80,200 | 990億7373万 | -0.35% | 10.72 | 0.99 |
| 05/25 | 1,401 | 1,407 | 1,388 | 1,394 | -0.07% | 75,700 | 981億5834万 | -1.2% | 10.62 | 0.98 |
| 05/22 | 1,418 | 1,423 | 1,389 | 1,395 | -1.69% | 60,200 | 982億2875万 | -1.06% | 10.63 | 0.98 |
| 05/21 | 1,419 | 1,442 | 1,419 | 1,419 | +0.28% | 51,900 | 999億1871万 | +0.64% | 10.81 | 1 |
| 05/20 | 1,409 | 1,417 | 1,385 | 1,415 | -0.56% | 84,900 | 996億3705万 | +0.5% | 10.78 | 1 |
| 05/19 | 1,450 | 1,454 | 1,418 | 1,423 | -0.56% | 82,300 | 1002億37万 | +1.21% | 10.85 | 1 |
| 05/18 | 1,468 | 1,468 | 1,424 | 1,431 | -2.52% | 105,900 | 1007億6369万 | +1.85% | 10.91 | 1.01 |
| 05/15 | 1,478 | 1,488 | 1,455 | 1,468 | +0.14% | 137,000 | 1033億6904万 | +4.56% | 11.19 | 1.04 |
| 05/14 | 1,458 | 1,477 | 1,440 | 1,466 | +0.76% | 104,300 | 1032億2821万 | +4.64% | 11.17 | 1.03 |
| 05/13 | 1,462 | 1,464 | 1,450 | 1,455 | +0.48% | 115,000 | 1024億5365万 | +4.08% | 11.09 | 1.03 |
| 05/12 | 1,463 | 1,470 | 1,448 | 1,448 | -0.41% | 81,800 | 1019億6074万 | +3.8% | 11.04 | 1.02 |
| 05/11 | 1,450 | 1,470 | 1,450 | 1,454 | +0.28% | 93,400 | 1023億8323万 | +4.38% | 11.08 | 1.03 |
| 05/08 | 1,445 | 1,460 | 1,431 | 1,450 | -0.21% | 144,600 | 1021億157万 | +4.32% | 11.05 | 1.02 |
| 05/07 | 1,431 | 1,466 | 1,427 | 1,453 | +2.25% | 120,400 | 1023億1282万 | +4.76% | 11.07 | 1.03 |
| 05/01 | 1,418 | 1,430 | 1,410 | 1,421 | -0.14% | 79,500 | 1000億5954万 | +2.67% | 10.83 | 1 |
| 04/30 | 1,423 | 1,438 | 1,407 | 1,423 | -0.28% | 204,300 | 1002億37万 | +2.97% | 10.85 | 1 |
| 04/28 | 1,401 | 1,427 | 1,378 | 1,427 | +1.78% | 124,700 | 1004億8203万 | +3.33% | 10.88 | 1.01 |
| 04/27 | 1,364 | 1,415 | 1,362 | 1,402 | +4.16% | 176,200 | 987億2166万 | +1.74% | 10.69 | 0.99 |
| 04/24 | 1,354 | 1,359 | 1,307 | 1,346 | -1.03% | 281,900 | 947億7842万 | -2.11% | 10.26 | 0.95 |
| 04/23 | 1,362 | 1,363 | 1,345 | 1,360 | -0.58% | 180,200 | 957億6423万 | -1.16% | 10.37 | 0.96 |
| 04/22 | 1,371 | 1,375 | 1,350 | 1,368 | -0.15% | 125,500 | 963億2755万 | -0.73% | 10.43 | 0.97 |
| 04/21 | 1,369 | 1,383 | 1,365 | 1,370 | +0.07% | 132,200 | 964億6838万 | -0.58% | 10.44 | 0.97 |
| 04/20 | 1,379 | 1,380 | 1,364 | 1,369 | 0% | 102,900 | 963億9797万 | -0.65% | 10.43 | 0.97 |
| 04/17 | 1,376 | 1,382 | 1,369 | 1,369 | -0.44% | 70,200 | 963億9797万 | -0.65% | 10.43 | 0.97 |
| 04/16 | 1,380 | 1,396 | 1,374 | 1,375 | -0.07% | 101,700 | 968億2046万 | -0.22% | 10.48 | 0.97 |
| 04/15 | 1,379 | 1,399 | 1,375 | 1,376 | +0.07% | 66,500 | 968億9087万 | -0.22% | 10.49 | 0.97 |
| 04/14 | 1,375 | 1,390 | 1,364 | 1,375 | -0.43% | 72,600 | 968億2046万 | -0.29% | 10.48 | 0.97 |
| 04/13 | 1,375 | 1,387 | 1,371 | 1,381 | +1.32% | 74,200 | 972億4294万 | +0.15% | 10.53 | 0.97 |
| 04/10 | 1,388 | 1,394 | 1,362 | 1,363 | -1.52% | 99,000 | 959億7548万 | -1.16% | 10.39 | 0.96 |
| 04/09 | 1,391 | 1,406 | 1,382 | 1,384 | -1.07% | 145,800 | 974億5419万 | +0.22% | 10.55 | 0.98 |
| 04/08 | 1,425 | 1,425 | 1,396 | 1,399 | +0.21% | 115,000 | 985億1041万 | +1.3% | 10.66 | 0.99 |
| 04/07 | 1,389 | 1,403 | 1,386 | 1,396 | +0.5% | 58,300 | 982億9917万 | +1.16% | 10.64 | 0.99 |
| 04/06 | 1,391 | 1,395 | 1,382 | 1,389 | +0.14% | 57,600 | 978億626万 | +0.65% | 10.59 | 0.98 |
| 04/03 | 1,383 | 1,400 | 1,381 | 1,387 | -0.07% | 44,700 | 976億6543万 | +0.51% | 10.57 | 0.98 |
| 04/02 | 1,412 | 1,425 | 1,379 | 1,388 | -1.7% | 94,800 | 977億3585万 | +0.65% | 10.58 | 0.98 |
| 04/01 | 1,394 | 1,412 | 1,391 | 1,412 | +3.07% | 85,700 | 994億2581万 | +2.47% | 10.76 | 1 |
| 03/31 | 1,375 | 1,380 | 1,362 | 1,370 | +0.22% | 130,600 | 964億6838万 | -0.44% | 10.65 | 0.97 |
| 03/30 | 1,339 | 1,368 | 1,325 | 1,367 | -0.87% | 164,100 | 962億5714万 | -0.58% | 10.84 | 0.98 |
| 03/27 | 1,379 | 1,386 | 1,374 | 1,379 | +0.29% | 150,600 | 971億211万 | +0.22% | 10.93 | 0.99 |
| 03/26 | 1,384 | 1,387 | 1,369 | 1,375 | -0.79% | 145,500 | 968億2046万 | -0.15% | 10.9 | 0.99 |
| 03/25 | 1,404 | 1,404 | 1,382 | 1,386 | +1.54% | 87,100 | 975億9502万 | +0.58% | 10.99 | 1 |
| 03/24 | 1,359 | 1,369 | 1,350 | 1,365 | +2.63% | 73,900 | 961億1631万 | -1.02% | 10.82 | 0.98 |
| 03/23 | 1,354 | 1,371 | 1,324 | 1,330 | -3.27% | 148,300 | 936億5179万 | -3.69% | 10.54 | 0.96 |
| 03/19 | 1,384 | 1,384 | 1,368 | 1,375 | -1.5% | 126,600 | 968億2046万 | -0.72% | 10.9 | 0.99 |
| 03/18 | 1,375 | 1,396 | 1,375 | 1,396 | +1.6% | 67,600 | 982億9917万 | +0.79% | 11.07 | 1 |
| 03/17 | 1,366 | 1,378 | 1,366 | 1,374 | +0.59% | 60,600 | 967億5004万 | -0.65% | 10.89 | 0.99 |
| 03/16 | 1,371 | 1,381 | 1,366 | 1,366 | -0.29% | 78,000 | 961億8672万 | -1.23% | 10.83 | 0.98 |
| 03/13 | 1,360 | 1,381 | 1,359 | 1,370 | +0.07% | 142,300 | 964億6838万 | -0.87% | 10.86 | 0.99 |
| 03/12 | 1,390 | 1,390 | 1,362 | 1,369 | -1.93% | 136,200 | 963億9797万 | -0.87% | 10.85 | 0.99 |
| 03/11 | 1,400 | 1,411 | 1,393 | 1,396 | +0.72% | 56,900 | 982億9917万 | +1.23% | 11.07 | 1 |
| 03/10 | 1,393 | 1,396 | 1,378 | 1,386 | +1.09% | 76,500 | 975億9502万 | +0.8% | 10.99 | 1 |
| 03/09 | 1,332 | 1,372 | 1,329 | 1,371 | -1.08% | 181,500 | 965億3880万 | 0% | 10.87 | 0.99 |
| 03/06 | 1,410 | 1,416 | 1,382 | 1,386 | -1.7% | 118,900 | 975億9502万 | +1.24% | 10.99 | 1 |
| 03/05 | 1,399 | 1,434 | 1,389 | 1,410 | +2.4% | 168,100 | 992億8498万 | +3.3% | 11.18 | 1.01 |
| 03/04 | 1,358 | 1,390 | 1,358 | 1,377 | -0.51% | 376,500 | 969億6128万 | +1.03% | 10.91 | 0.99 |
| 03/03 | 1,375 | 1,399 | 1,364 | 1,384 | -0.22% | 170,400 | 974億5419万 | +1.69% | 10.97 | 1 |
| 03/02 | 1,354 | 1,387 | 1,347 | 1,387 | +0.22% | 103,200 | 976億6543万 | +1.91% | 10.99 | 1 |
| 02/27 | 1,367 | 1,387 | 1,356 | 1,384 | +1.02% | 90,900 | 974億5419万 | +1.76% | 10.97 | 1 |
| 02/26 | 1,361 | 1,376 | 1,354 | 1,370 | +0.59% | 118,100 | 964億6838万 | +0.88% | 10.86 | 0.99 |
| 02/25 | 1,381 | 1,381 | 1,349 | 1,362 | -0.8% | 103,600 | 959億506万 | +0.37% | 10.8 | 0.98 |
| 02/24 | 1,350 | 1,376 | 1,340 | 1,373 | +2.23% | 103,200 | 966億7963万 | +1.18% | 10.88 | 0.99 |
| 02/20 | 1,376 | 1,376 | 1,338 | 1,343 | -2.82% | 113,700 | 945億6718万 | -1.03% | 10.65 | 0.97 |
| 02/19 | 1,408 | 1,408 | 1,380 | 1,382 | -1.85% | 138,100 | 973億1336万 | +1.77% | 10.95 | 0.99 |
| 02/18 | 1,446 | 1,451 | 1,407 | 1,408 | +0.79% | 196,300 | 991億4415万 | +3.68% | 11.16 | 1.01 |
| 02/17 | 1,404 | 1,411 | 1,387 | 1,397 | -0.36% | 91,700 | 983億6958万 | +3.1% | 11.07 | 1.01 |
| 02/16 | 1,430 | 1,431 | 1,391 | 1,402 | -0.99% | 186,400 | 987億2166万 | +3.62% | 11.11 | 1.01 |
| 02/13 | 1,440 | 1,448 | 1,408 | 1,416 | -1.6% | 111,600 | 997億747万 | +4.89% | 11.22 | 1.02 |
| 02/12 | 1,415 | 1,452 | 1,408 | 1,439 | +5.04% | 362,000 | 1013億2701万 | +6.83% | 11.41 | 1.04 |
| 02/10 | 1,380 | 1,381 | 1,368 | 1,370 | +0.44% | 95,200 | 964億6838万 | +2.01% | 10.86 | 0.99 |
| 02/09 | 1,370 | 1,370 | 1,352 | 1,364 | +0.59% | 112,700 | 960億4589万 | +1.72% | 10.81 | 0.98 |
| 02/06 | 1,350 | 1,360 | 1,340 | 1,356 | +0.3% | 90,700 | 954億8257万 | +1.19% | 10.75 | 0.98 |
| 02/05 | 1,358 | 1,370 | 1,346 | 1,352 | +1.58% | 127,300 | 952億91万 | +0.97% | 10.72 | 0.97 |
| 02/04 | 1,330 | 1,342 | 1,317 | 1,331 | +0.68% | 91,600 | 937億2220万 | -0.6% | 10.55 | 0.96 |
| 02/03 | 1,315 | 1,331 | 1,309 | 1,322 | +1.69% | 116,200 | 930億8847万 | -1.27% | 10.48 | 0.95 |
| 02/02 | 1,300 | 1,312 | 1,289 | 1,300 | -0.08% | 154,300 | 915億3934万 | -2.99% | 10.3 | 0.94 |
| 01/30 | 1,305 | 1,309 | 1,272 | 1,301 | +0.15% | 213,300 | 916億975万 | -3.06% | 10.31 | 0.94 |
| 01/29 | 1,309 | 1,325 | 1,287 | 1,299 | -0.69% | 184,800 | 914億6892万 | -3.28% | 10.3 | 0.94 |
| 01/28 | 1,318 | 1,324 | 1,308 | 1,308 | -2.1% | 85,000 | 921億266万 | -2.68% | 10.37 | 0.94 |
| 01/27 | 1,325 | 1,340 | 1,316 | 1,336 | 0% | 100,300 | 940億7427万 | -0.67% | 10.59 | 0.96 |
| 01/26 | 1,348 | 1,357 | 1,332 | 1,336 | -2.98% | 96,600 | 940億7427万 | -0.52% | 10.59 | 0.96 |
| 01/23 | 1,377 | 1,381 | 1,367 | 1,377 | +0.58% | 66,400 | 969億6128万 | +2.61% | 10.91 | 0.99 |
| 01/22 | 1,352 | 1,377 | 1,352 | 1,369 | +1.71% | 81,200 | 963億9797万 | +2.16% | 10.85 | 0.99 |
| 01/21 | 1,322 | 1,366 | 1,317 | 1,346 | +0.6% | 135,200 | 947億7842万 | +0.6% | 10.67 | 0.97 |
| 01/20 | 1,359 | 1,359 | 1,332 | 1,338 | -1.55% | 58,200 | 942億1510万 | +0.07% | 10.61 | 0.96 |
| 01/19 | 1,375 | 1,376 | 1,338 | 1,359 | -1.16% | 166,900 | 956億9382万 | +1.72% | 10.77 | 0.98 |
| 01/16 | 1,352 | 1,375 | 1,352 | 1,375 | +0.73% | 43,100 | 968億2046万 | +3.15% | 10.9 | 0.99 |
| 01/15 | 1,370 | 1,375 | 1,362 | 1,365 | -0.51% | 44,100 | 961億1631万 | +2.63% | 10.82 | 0.98 |
| 01/14 | 1,360 | 1,375 | 1,359 | 1,372 | +1.55% | 84,600 | 966億921万 | +3.39% | 10.88 | 0.99 |
| 01/13 | 1,350 | 1,357 | 1,339 | 1,351 | +1.27% | 68,900 | 951億3050万 | +1.96% | 10.71 | 0.97 |
| 01/09 | 1,337 | 1,350 | 1,329 | 1,334 | -0.07% | 43,000 | 939億3344万 | +0.83% | 10.57 | 0.96 |
| 01/08 | 1,330 | 1,343 | 1,330 | 1,335 | -0.6% | 38,200 | 940億386万 | +1.06% | 10.58 | 0.96 |
| 01/07 | 1,323 | 1,350 | 1,323 | 1,343 | +0.07% | 59,100 | 945億6718万 | +1.74% | 10.65 | 0.97 |
| 01/06 | 1,319 | 1,342 | 1,317 | 1,342 | +1.82% | 73,900 | 944億9676万 | +1.74% | 10.64 | 0.97 |
| 01/05 | 1,330 | 1,341 | 1,314 | 1,318 | -0.9% | 69,500 | 928億681万 | 0% | 10.45 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 1,344 | 1,346 | 1,330 | 1,330 | -0.97% | 108,200 | 936億5179万 | +0.99% | 10.54 | 0.98 |
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 | 330 1,319 6/25 | 195 781 3/18 780 3/17 | 296,400 74,100 5/30 | - | - | +11.9% 2/4 | -14.32% 11/21 |
| 2009年 3月期 | 275 1,100 5/15 | 156 623 10/28 | 314,000 78,500 10/30 | - | - | +16.61% 1/5 | -26.97% 10/10 |
| 2010年 3月期 | 277 1,106 3/31 | 181 725 4/22 | 206,800 51,700 5/26 | 225億1041万 | - | +10.54% 5/27 | -6.33% 11/24 |
| 2011年 3月期 | 303 1,210 3/31 | 225 900 3/16 900 3/15 | 234,400 58,600 3/11 | 246億2713万 | 183億1770万 | +10.5% 3/30 | -16.09% 3/15 |
| 2012年 3月期 | 304 1,216 4/4 | 238 950 11/21 950 11/18 | 234,800 58,700 10/28 | 247億4924万 | 193億3535万 | +11.6% 6/30 | -10.74% 8/3 |
| 2013年 3月期 | 489 1,954 2/6 | 249 997 6/4 | 468,400 117,100 2/6 | 397億6976万 | 202億9194万 | +20.85% 2/6 | -5.95% 4/2 |
| 2014年 3月期 | 534 2,137 11/26 | 380 1,521 5/28 | 1,372,000 343,000 11/26 | 434億9436万 | 309億5691万 | +13.88% 6/25 | -11.31% 5/27 |
| 2015年 3月期 | 571 2,282 7/8 | 435 1,740 4/15 1,740 4/14 他2件 | 1,156,800 289,200 12/3 | 464億4718万 | 354億1547万 | +7.43% 6/24 | -7.79% 10/17 |
| 2016年 3月期 | 733 1,465 3/30 | 490 1,961 4/2 1,960 4/1 | 293,200 73,300 2/22 | 596億3639万 | 399億1364万 | +14.48% 11/24 | -12.44% 8/25 |
| 2017年 3月期 | 732 1,464 4/20 | 556 1,112 8/26 | 265,600 132,800 6/24 | 595億9569万 | 452億6667万 | +11.53% 9/27 | -9.2% 8/5 |
| 2018年 3月期 | 1,095 2,189 1/9 | 625 1,250 4/17 | 362,200 181,100 5/8 | 891億858万 | 508億8430万 | +11.3% 5/17 | -11.23% 2/6 |
| 2019年 3月期 | 969 1,938 5/22 | 718 1,435 12/25 | 505,200 252,600 10/30 | 788億9101万 | 584億1517万 | +11.44% 11/29 | -14.27% 12/25 |
| 2020年 3月期 | 903 1,805 4/15 | 543 1,085 3/17 | 409,600 204,800 3/27 | 734億7692万 | 441億6757万 | +12.76% 3/30 | -19.71% 3/16 |
| 2021年 3月期 | 950 1,899 3/29 | 631 1,262 4/2 | 220,600 110,300 5/11 | 773億342万 | 513億7278万 | +8.95% 5/12 | -7.29% 5/6 |
| 2022年 3月期 | 956 1,911 9/27 | 720 1,440 3/8 | 392,400 196,200 10/8 | 777億9191万 | 586億1871万 | +9.97% 9/14 | -11.35% 5/13 |
| 2023年 3月期 | 998 1,995 3/9 | 716 1,432 6/20 | 326,200 163,100 10/28 | 812億1134万 | 582億9305万 | +11.88% 5/9 | -7.73% 6/20 |
| 2024年 3月期 | 1,658 3/18 | 904 1,808 4/7 | 889,000 444,500 6/21 | 1167億4787万 | 735億9905万 | +13.14% 5/16 | -13.78% 10/4 |
| 2025年 3月期 | 1,567 4/2 | 931 8/5 | 601,500 10/30 | 1103億4011万 | 655億5625万 | +11.43% 8/29 | -21.25% 8/5 |
| 2026年 3月期 | 1,452 2/12 | 974 4/7 | 376,500 3/4 | 1022億4240万 | 685億8409万 | +7.45% 8/1 | -4.22% 10/29 |
| 最新 | 1,364 2026/6/2 | 107,700 | 960億4589万 | -3.94% 1,420 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/06/02 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
156円（2008/10/28） - 776%（8.76倍）
1,364円（6/2）
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。
