- 4956
- 2026/10/02
- 時価
- 1018億円
- PER 予
- 11.02倍
- 2010年以降
- 5.08-17.32倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.45-1.43倍
（2010-2026年） - 配当 予
- 2.63%
- ROE 予
- 8.95%
- ROA 予
- 5.69%
- 資料
- Link
- CSV,JSON
コニシ（4956）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,472
- 始値
- 1,456
- 高値
- 1,469
- 安値
- 1,435
- 終値 -1.77%
- 1,446
- 出来高 -19.04%
- 71,000
乖離率
- 株価（5日）
移動平均値 - -2.23%
1,479 - 株価（25日）
移動平均値 - -2.3%
1,480 - 出来高（5日）
移動平均値 - -18.54%
87,160
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,456 | 1,469 | 1,435 | 1,446 | -1.77% | 71,000 | - | -2.3% | - | - |
| 10/01 | 1,464 | 1,474 | 1,446 | 1,472 | -0.47% | 87,700 | - | -0.54% | - | - |
| 09/30 | 1,487 | 1,490 | 1,465 | 1,479 | -0.14% | 101,500 | - | -0.07% | - | - |
| 09/29 | 1,500 | 1,506 | 1,473 | 1,481 | -2.31% | 70,500 | - | +0.2% | - | - |
| 09/28 | 1,527 | 1,527 | 1,507 | 1,516 | -0.2% | 105,100 | - | +2.64% | - | - |
| 09/25 | 1,518 | 1,536 | 1,513 | 1,519 | +0.6% | 70,200 | - | +3.12% | - | - |
| 09/24 | 1,520 | 1,520 | 1,499 | 1,510 | +0.07% | 51,400 | - | +2.72% | - | - |
| 09/18 | 1,519 | 1,521 | 1,501 | 1,509 | -0.4% | 111,300 | - | +2.79% | - | - |
| 09/17 | 1,509 | 1,516 | 1,502 | 1,515 | +1.34% | 58,900 | - | +3.34% | - | - |
| 09/16 | 1,482 | 1,500 | 1,478 | 1,495 | +1.56% | 39,600 | - | +2.12% | - | - |
| 09/15 | 1,474 | 1,478 | 1,460 | 1,472 | -0.14% | 49,900 | - | +0.55% | - | - |
| 09/14 | 1,474 | 1,478 | 1,461 | 1,474 | +0.68% | 47,300 | - | +0.68% | - | - |
| 09/11 | 1,431 | 1,464 | 1,426 | 1,464 | +0.62% | 82,100 | - | 0% | - | - |
| 09/10 | 1,451 | 1,458 | 1,440 | 1,455 | -0.41% | 60,600 | - | -0.68% | - | - |
| 09/09 | 1,457 | 1,467 | 1,447 | 1,461 | +0.62% | 43,400 | - | -0.27% | - | - |
| 09/08 | 1,456 | 1,461 | 1,445 | 1,452 | -1.02% | 47,500 | - | -0.75% | - | - |
| 09/07 | 1,487 | 1,487 | 1,465 | 1,467 | -0.81% | 42,900 | - | +0.41% | - | - |
| 09/04 | 1,470 | 1,480 | 1,458 | 1,479 | -0.27% | 51,400 | - | +1.37% | - | - |
| 09/03 | 1,498 | 1,498 | 1,480 | 1,483 | -0.07% | 64,500 | - | +1.78% | - | - |
| 09/02 | 1,465 | 1,491 | 1,465 | 1,484 | -1.4% | 77,200 | - | +1.99% | - | - |
| 09/01 | 1,470 | 1,505 | 1,462 | 1,505 | +3.37% | 105,300 | - | +3.65% | - | - |
| 08/31 | 1,477 | 1,495 | 1,456 | 1,456 | -1.42% | 140,900 | - | +0.34% | - | - |
| 08/28 | 1,465 | 1,482 | 1,465 | 1,477 | +0.2% | 71,800 | - | +1.86% | - | - |
| 08/27 | 1,463 | 1,480 | 1,457 | 1,474 | +0.75% | 64,300 | - | +1.8% | - | - |
| 08/26 | 1,448 | 1,465 | 1,448 | 1,463 | +1.18% | 34,900 | - | +1.11% | - | - |
| 08/25 | 1,459 | 1,470 | 1,446 | 1,446 | -0.62% | 59,300 | - | -0.07% | - | - |
| 08/24 | 1,440 | 1,465 | 1,440 | 1,455 | +1.04% | 52,100 | - | +0.55% | - | - |
| 08/21 | 1,443 | 1,447 | 1,433 | 1,440 | -0.21% | 44,800 | - | -0.48% | - | - |
| 08/20 | 1,439 | 1,448 | 1,420 | 1,443 | +1.55% | 65,000 | - | -0.35% | - | - |
| 08/19 | 1,469 | 1,469 | 1,414 | 1,421 | -2.6% | 58,100 | - | -1.86% | - | - |
| 08/18 | 1,446 | 1,467 | 1,440 | 1,459 | +0.76% | 59,900 | - | +0.69% | - | - |
| 08/17 | 1,475 | 1,475 | 1,443 | 1,448 | -1.36% | 48,700 | - | 0% | - | - |
| 08/14 | 1,464 | 1,468 | 1,448 | 1,468 | +0.41% | 62,600 | - | +1.38% | - | - |
| 08/13 | 1,497 | 1,497 | 1,454 | 1,462 | -1.55% | 78,700 | - | +1.04% | - | - |
| 08/12 | 1,493 | 1,495 | 1,481 | 1,485 | +0.07% | 66,100 | - | +2.7% | - | - |
| 08/10 | 1,494 | 1,495 | 1,468 | 1,484 | +0.54% | 104,700 | - | +2.77% | - | - |
| 08/07 | 1,493 | 1,493 | 1,471 | 1,476 | +0.14% | 105,600 | - | +2.29% | - | - |
| 08/06 | 1,460 | 1,485 | 1,453 | 1,474 | +1.45% | 123,900 | - | +2.22% | - | - |
| 08/05 | 1,400 | 1,461 | 1,400 | 1,453 | +2.83% | 116,700 | - | +0.83% | - | - |
| 08/04 | 1,404 | 1,426 | 1,396 | 1,413 | +0.57% | 107,000 | - | -2.01% | - | - |
| 08/03 | 1,397 | 1,414 | 1,386 | 1,405 | -0.64% | 137,900 | - | -2.84% | - | - |
| 07/31 | 1,384 | 1,433 | 1,381 | 1,414 | -1.53% | 257,100 | - | -2.42% | - | - |
| 07/30 | 1,420 | 1,437 | 1,412 | 1,436 | +0.28% | 145,600 | - | -1.1% | - | - |
| 07/29 | 1,421 | 1,446 | 1,402 | 1,432 | +1.34% | 174,600 | - | -1.51% | - | - |
| 07/28 | 1,460 | 1,478 | 1,413 | 1,413 | -4.59% | 316,800 | - | -2.82% | - | - |
| 07/27 | 1,419 | 1,497 | 1,417 | 1,481 | +4.52% | 195,300 | - | +1.72% | - | - |
| 07/24 | 1,422 | 1,426 | 1,397 | 1,417 | -1.32% | 111,400 | - | -2.61% | - | - |
| 07/23 | 1,468 | 1,470 | 1,429 | 1,436 | -1.78% | 62,400 | - | -1.44% | - | - |
| 07/22 | 1,451 | 1,465 | 1,443 | 1,462 | +1.18% | 70,000 | - | +0.27% | - | - |
| 07/21 | 1,455 | 1,458 | 1,440 | 1,445 | +0.21% | 59,800 | - | -0.82% | - | - |
| 07/17 | 1,458 | 1,469 | 1,425 | 1,442 | -1.37% | 65,200 | - | -1.03% | - | - |
| 07/16 | 1,470 | 1,474 | 1,451 | 1,462 | -0.48% | 63,900 | - | +0.34% | - | - |
| 07/15 | 1,453 | 1,475 | 1,453 | 1,469 | +1.8% | 58,400 | - | +0.96% | - | - |
| 07/14 | 1,449 | 1,456 | 1,443 | 1,443 | +0.49% | 52,500 | - | -0.69% | - | - |
| 07/13 | 1,459 | 1,462 | 1,434 | 1,436 | -1.03% | 58,800 | - | -1.1% | - | - |
| 07/10 | 1,457 | 1,459 | 1,440 | 1,451 | +0.97% | 52,100 | - | +0.07% | - | - |
| 07/09 | 1,450 | 1,458 | 1,437 | 1,437 | -0.62% | 47,600 | - | -0.76% | - | - |
| 07/08 | 1,445 | 1,451 | 1,436 | 1,446 | +0.42% | 52,400 | - | 0% | - | - |
| 07/07 | 1,455 | 1,471 | 1,440 | 1,440 | -0.21% | 47,900 | - | -0.28% | - | - |
| 07/06 | 1,452 | 1,458 | 1,440 | 1,443 | -0.69% | 53,100 | - | +0.14% | - | - |
| 07/03 | 1,455 | 1,469 | 1,447 | 1,453 | 0% | 65,000 | - | +0.97% | - | - |
| 07/02 | 1,463 | 1,473 | 1,445 | 1,453 | +0.07% | 72,500 | - | +1.18% | - | - |
| 07/01 | 1,490 | 1,498 | 1,445 | 1,452 | -1.76% | 76,900 | - | +1.04% | - | - |
| 06/30 | 1,510 | 1,510 | 1,467 | 1,478 | -1.2% | 97,800 | - | +2.92% | - | - |
| 06/29 | 1,497 | 1,500 | 1,476 | 1,496 | +0.74% | 104,500 | - | +4.4% | - | - |
| 06/26 | 1,498 | 1,514 | 1,477 | 1,485 | -0.87% | 71,400 | - | +3.92% | - | - |
| 06/25 | 1,500 | 1,517 | 1,488 | 1,498 | +1.7% | 193,500 | - | +5.12% | - | - |
| 06/24 | 1,440 | 1,479 | 1,440 | 1,473 | +2.36% | 87,500 | - | +3.59% | - | - |
| 06/23 | 1,456 | 1,460 | 1,439 | 1,439 | -1.3% | 85,400 | - | +1.34% | - | - |
| 06/22 | 1,453 | 1,471 | 1,453 | 1,458 | -0.61% | 50,700 | - | +2.75% | - | - |
| 06/19 | 1,485 | 1,485 | 1,457 | 1,467 | +0.07% | 77,600 | - | +3.46% | - | - |
| 06/18 | 1,439 | 1,474 | 1,439 | 1,466 | +1.1% | 48,200 | - | +3.39% | - | - |
| 06/17 | 1,464 | 1,464 | 1,447 | 1,450 | 0% | 49,100 | - | +2.26% | - | - |
| 06/16 | 1,450 | 1,452 | 1,435 | 1,450 | +0.49% | 63,900 | - | +2.26% | - | - |
| 06/15 | 1,452 | 1,465 | 1,443 | 1,443 | +0.21% | 61,000 | - | +1.76% | - | - |
| 06/12 | 1,432 | 1,452 | 1,418 | 1,440 | +1.34% | 157,200 | - | +1.48% | - | - |
| 06/11 | 1,427 | 1,427 | 1,395 | 1,421 | +0.14% | 75,000 | - | +0.14% | - | - |
| 06/10 | 1,400 | 1,419 | 1,386 | 1,419 | +0.64% | 85,800 | - | -0.14% | - | - |
| 06/09 | 1,403 | 1,426 | 1,403 | 1,410 | +1.15% | 133,700 | - | -0.77% | - | - |
| 06/08 | 1,384 | 1,410 | 1,378 | 1,394 | -0.29% | 132,700 | - | -1.9% | - | - |
| 06/05 | 1,375 | 1,413 | 1,370 | 1,398 | +1.67% | 100,600 | - | -1.69% | - | - |
| 06/04 | 1,399 | 1,406 | 1,367 | 1,375 | -2.14% | 151,200 | - | -3.37% | - | - |
| 06/03 | 1,371 | 1,409 | 1,369 | 1,405 | +3.01% | 85,500 | - | -1.13% | - | - |
| 06/02 | 1,363 | 1,375 | 1,351 | 1,364 | -1.94% | 107,700 | - | -3.94% | - | - |
| 06/01 | 1,384 | 1,395 | 1,360 | 1,391 | +1.16% | 181,200 | - | -2.04% | - | - |
| 05/29 | 1,457 | 1,457 | 1,375 | 1,375 | -6.27% | 315,600 | - | -3.1% | - | - |
| 05/28 | 1,440 | 1,487 | 1,440 | 1,467 | +2.09% | 186,300 | - | +3.38% | - | - |
| 05/27 | 1,405 | 1,439 | 1,398 | 1,437 | +2.13% | 111,100 | - | +1.55% | - | - |
| 05/26 | 1,379 | 1,412 | 1,379 | 1,407 | +0.93% | 80,200 | - | -0.35% | - | - |
| 05/25 | 1,401 | 1,407 | 1,388 | 1,394 | -0.07% | 75,700 | - | -1.2% | - | - |
| 05/22 | 1,418 | 1,423 | 1,389 | 1,395 | -1.69% | 60,200 | - | -1.06% | - | - |
| 05/21 | 1,419 | 1,442 | 1,419 | 1,419 | +0.28% | 51,900 | - | +0.64% | - | - |
| 05/20 | 1,409 | 1,417 | 1,385 | 1,415 | -0.56% | 84,900 | - | +0.5% | - | - |
| 05/19 | 1,450 | 1,454 | 1,418 | 1,423 | -0.56% | 82,300 | - | +1.21% | - | - |
| 05/18 | 1,468 | 1,468 | 1,424 | 1,431 | -2.52% | 105,900 | - | +1.85% | - | - |
| 05/15 | 1,478 | 1,488 | 1,455 | 1,468 | +0.14% | 137,000 | - | +4.56% | - | - |
| 05/14 | 1,458 | 1,477 | 1,440 | 1,466 | +0.76% | 104,300 | - | +4.64% | - | - |
| 05/13 | 1,462 | 1,464 | 1,450 | 1,455 | +0.48% | 115,000 | - | +4.08% | - | - |
| 05/12 | 1,463 | 1,470 | 1,448 | 1,448 | -0.41% | 81,800 | - | +3.8% | - | - |
| 05/11 | 1,450 | 1,470 | 1,450 | 1,454 | +0.28% | 93,400 | - | +4.38% | - | - |
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 | 1,446 2026/10/2 | 71,000 | 1018億1991万 | -2.3% 1,480 | |||
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）
- 2026/10/02 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
156円（2008/10/28） - 828%（9.28倍）
1,446円（10/2）
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。
