- 5021
- 2026/09/28
- 時価
- 7402億円
- PER 予
- 16.19倍
- 2016年以降
- 赤字-13.02倍
（2016-2026年） - PBR
- 1.05倍
- 2016年以降
- 0.36-1.81倍
（2016-2026年） - 配当 予
- 3.68%
- ROE 予
- 6.5%
- ROA 予
- 1.72%
- 資料
- Link
- CSV,JSON
コスモエネルギー HD（5021）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,510
- 始値
- 4,485
- 高値
- 4,510
- 安値
- 4,469
- 終値 -0.55%
- 4,485
- 出来高 +0.78%
- 584,500
乖離率
- 株価（5日）
移動平均値 - -0.62%
4,513 - 株価（25日）
移動平均値 - +2%
4,397 - 出来高（5日）
移動平均値 - -34.46%
891,800
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,485 | 4,510 | 4,469 | 4,485 | -0.55% | 584,500 | - | +2% | - | - |
| 09/25 | 4,491 | 4,548 | 4,484 | 4,510 | +0.49% | 580,000 | - | +2.87% | - | - |
| 09/24 | 4,489 | 4,629 | 4,476 | 4,488 | +0.72% | 1,035,500 | - | +2.61% | - | - |
| 09/18 | 4,600 | 4,603 | 4,456 | 4,456 | -3.63% | 1,824,300 | - | +2.2% | - | - |
| 09/17 | 4,568 | 4,637 | 4,538 | 4,624 | -0.3% | 434,700 | - | +6.35% | - | - |
| 09/16 | 4,609 | 4,691 | 4,600 | 4,638 | +3.3% | 722,600 | - | +7.24% | - | - |
| 09/15 | 4,524 | 4,563 | 4,470 | 4,490 | -1.75% | 588,800 | - | +4.35% | - | - |
| 09/14 | 4,542 | 4,640 | 4,511 | 4,570 | +1.04% | 657,400 | - | +6.65% | - | - |
| 09/11 | 4,529 | 4,587 | 4,491 | 4,523 | -0.85% | 635,600 | - | +6.05% | - | - |
| 09/10 | 4,602 | 4,640 | 4,518 | 4,562 | +0.93% | 1,000,800 | - | +7.67% | - | - |
| 09/09 | 4,557 | 4,592 | 4,475 | 4,520 | +1.92% | 667,100 | - | +7.49% | - | - |
| 09/08 | 4,376 | 4,463 | 4,370 | 4,435 | +0.8% | 471,600 | - | +6.23% | - | - |
| 09/07 | 4,350 | 4,418 | 4,324 | 4,400 | +1.22% | 421,900 | - | +6% | - | - |
| 09/04 | 4,420 | 4,432 | 4,324 | 4,347 | -1.52% | 626,700 | - | +5.13% | - | - |
| 09/03 | 4,468 | 4,520 | 4,409 | 4,414 | +3.47% | 758,000 | - | +7.14% | - | - |
| 09/02 | 4,372 | 4,395 | 4,245 | 4,266 | -2% | 740,300 | - | +3.97% | - | - |
| 09/01 | 4,276 | 4,390 | 4,269 | 4,353 | +1.73% | 551,100 | - | +6.43% | - | - |
| 08/31 | 4,200 | 4,279 | 4,181 | 4,279 | +2.08% | 628,500 | - | +5.01% | - | - |
| 08/28 | 4,224 | 4,245 | 4,165 | 4,192 | -0.19% | 405,700 | - | +3.17% | - | - |
| 08/27 | 4,230 | 4,247 | 4,183 | 4,200 | +0.19% | 375,100 | - | +3.6% | - | - |
| 08/26 | 4,206 | 4,225 | 4,182 | 4,192 | -0.69% | 401,700 | - | +3.66% | - | - |
| 08/25 | 4,285 | 4,310 | 4,220 | 4,221 | -1.19% | 659,800 | - | +4.64% | - | - |
| 08/24 | 4,265 | 4,290 | 4,226 | 4,272 | +0.14% | 459,800 | - | +6.37% | - | - |
| 08/21 | 4,229 | 4,273 | 4,199 | 4,266 | +1.23% | 627,600 | - | +6.73% | - | - |
| 08/20 | 4,183 | 4,230 | 4,162 | 4,214 | +1.15% | 505,100 | - | +5.85% | - | - |
| 08/19 | 4,210 | 4,240 | 4,132 | 4,166 | -1.98% | 535,100 | - | +4.96% | - | - |
| 08/18 | 4,150 | 4,276 | 4,150 | 4,250 | +2.51% | 627,100 | - | +7.43% | - | - |
| 08/17 | 4,174 | 4,208 | 4,131 | 4,146 | -0.12% | 488,900 | - | +5.2% | - | - |
| 08/14 | 4,040 | 4,194 | 4,040 | 4,151 | +2.02% | 672,500 | - | +5.65% | - | - |
| 08/13 | 4,083 | 4,085 | 4,035 | 4,069 | -0.34% | 527,700 | - | +3.85% | - | - |
| 08/12 | 4,176 | 4,209 | 4,029 | 4,083 | +1.42% | 598,200 | - | +4.4% | - | - |
| 08/10 | 4,141 | 4,178 | 3,995 | 4,026 | -1.52% | 694,300 | - | +3.07% | - | - |
| 08/07 | 4,091 | 4,176 | 4,015 | 4,088 | +7.27% | 1,283,200 | - | +4.79% | - | - |
| 08/06 | 3,766 | 3,821 | 3,762 | 3,811 | +1.55% | 422,700 | - | -2.08% | - | - |
| 08/05 | 3,790 | 3,828 | 3,731 | 3,753 | -0.87% | 387,300 | - | -3.57% | - | - |
| 08/04 | 3,871 | 3,871 | 3,785 | 3,786 | -1.3% | 411,800 | - | -2.75% | - | - |
| 08/03 | 3,964 | 3,966 | 3,802 | 3,836 | -3.71% | 608,500 | - | -1.46% | - | - |
| 07/31 | 3,982 | 4,000 | 3,950 | 3,984 | -0.1% | 947,100 | - | +2.42% | - | - |
| 07/30 | 4,007 | 4,019 | 3,932 | 3,988 | 0% | 522,300 | - | +2.86% | - | - |
| 07/29 | 3,950 | 4,003 | 3,942 | 3,988 | +1.04% | 470,100 | - | +3.16% | - | - |
| 07/28 | 3,995 | 3,999 | 3,939 | 3,947 | -0.73% | 489,300 | - | +2.41% | - | - |
| 07/27 | 3,954 | 3,997 | 3,950 | 3,976 | +0.18% | 560,500 | - | +3.41% | - | - |
| 07/24 | 3,999 | 3,999 | 3,933 | 3,969 | -0.15% | 391,400 | - | +3.44% | - | - |
| 07/23 | 3,906 | 3,977 | 3,906 | 3,975 | +0.79% | 431,900 | - | +3.84% | - | - |
| 07/22 | 3,902 | 3,974 | 3,894 | 3,944 | +0.36% | 576,900 | - | +3.38% | - | - |
| 07/21 | 3,880 | 3,975 | 3,872 | 3,930 | +4.08% | 785,800 | - | +3.29% | - | - |
| 07/17 | 3,804 | 3,840 | 3,753 | 3,776 | -0.89% | 989,600 | - | -0.5% | - | - |
| 07/16 | 3,851 | 3,874 | 3,810 | 3,810 | -1.47% | 493,700 | - | +0.61% | - | - |
| 07/15 | 3,877 | 3,902 | 3,843 | 3,867 | -0.95% | 630,700 | - | +2.46% | - | - |
| 07/14 | 3,875 | 3,916 | 3,859 | 3,904 | +1.53% | 744,500 | - | +3.89% | - | - |
| 07/13 | 3,892 | 3,903 | 3,843 | 3,845 | -0.41% | 716,300 | - | +2.75% | - | - |
| 07/10 | 3,876 | 3,895 | 3,850 | 3,861 | -0.18% | 520,100 | - | +3.46% | - | - |
| 07/09 | 3,895 | 3,933 | 3,832 | 3,868 | -0.03% | 551,900 | - | +3.92% | - | - |
| 07/08 | 3,880 | 3,915 | 3,817 | 3,869 | -0.41% | 792,000 | - | +4.17% | - | - |
| 07/07 | 3,997 | 3,999 | 3,878 | 3,885 | -1.99% | 519,200 | - | +4.66% | - | - |
| 07/06 | 3,920 | 3,977 | 3,901 | 3,964 | +1.93% | 435,600 | - | +6.96% | - | - |
| 07/03 | 3,856 | 3,921 | 3,851 | 3,889 | +0.36% | 338,000 | - | +5.28% | - | - |
| 07/02 | 3,850 | 3,892 | 3,840 | 3,875 | +1.63% | 542,500 | - | +5.07% | - | - |
| 07/01 | 3,828 | 3,830 | 3,758 | 3,813 | +0.66% | 744,400 | - | +3.59% | - | - |
| 06/30 | 3,842 | 3,842 | 3,755 | 3,788 | +0.34% | 844,100 | - | +3.05% | - | - |
| 06/29 | 3,736 | 3,775 | 3,705 | 3,775 | +0.48% | 1,143,000 | - | +2.86% | - | - |
| 06/26 | 3,715 | 3,757 | 3,698 | 3,757 | +2.26% | 608,200 | - | +2.45% | - | - |
| 06/25 | 3,800 | 3,800 | 3,646 | 3,674 | -0.86% | 726,400 | - | +0.27% | - | - |
| 06/24 | 3,683 | 3,725 | 3,677 | 3,706 | +0.49% | 577,300 | - | +1.12% | - | - |
| 06/23 | 3,738 | 3,747 | 3,682 | 3,688 | -0.89% | 431,200 | - | +0.57% | - | - |
| 06/22 | 3,775 | 3,791 | 3,678 | 3,721 | -1.43% | 611,700 | - | +1.39% | - | - |
| 06/19 | 3,750 | 3,775 | 3,687 | 3,775 | +1.23% | 1,282,800 | - | +2.83% | - | - |
| 06/18 | 3,680 | 3,768 | 3,641 | 3,729 | +1.64% | 809,800 | - | +1.52% | - | - |
| 06/17 | 3,690 | 3,693 | 3,617 | 3,669 | -0.19% | 524,700 | - | -0.24% | - | - |
| 06/16 | 3,690 | 3,699 | 3,622 | 3,676 | -0.22% | 752,800 | - | -0.16% | - | - |
| 06/15 | 3,630 | 3,707 | 3,600 | 3,684 | +3.16% | 893,500 | - | -0.27% | - | - |
| 06/12 | 3,530 | 3,584 | 3,503 | 3,571 | +1.94% | 1,040,300 | - | -3.62% | - | - |
| 06/11 | 3,511 | 3,540 | 3,451 | 3,503 | +1.18% | 537,500 | - | -5.83% | - | - |
| 06/10 | 3,500 | 3,500 | 3,452 | 3,462 | -1.34% | 684,000 | - | -7.33% | - | - |
| 06/09 | 3,597 | 3,624 | 3,509 | 3,509 | -2.15% | 759,700 | - | -6.6% | - | - |
| 06/08 | 3,545 | 3,592 | 3,533 | 3,586 | -0.69% | 523,400 | - | -5.06% | - | - |
| 06/05 | 3,655 | 3,688 | 3,595 | 3,611 | -1.42% | 486,500 | - | -4.8% | - | - |
| 06/04 | 3,778 | 3,790 | 3,636 | 3,663 | -4.44% | 728,600 | - | -3.73% | - | - |
| 06/03 | 3,720 | 3,835 | 3,701 | 3,833 | +3.12% | 727,800 | - | +0.45% | - | - |
| 06/02 | 3,666 | 3,746 | 3,634 | 3,717 | +1.25% | 666,600 | - | -2.77% | - | - |
| 06/01 | 3,740 | 3,749 | 3,580 | 3,671 | -1.82% | 839,100 | - | -4.33% | - | - |
| 05/29 | 3,700 | 3,789 | 3,676 | 3,739 | +1.05% | 1,097,100 | - | -3.08% | - | - |
| 05/28 | 3,676 | 3,729 | 3,635 | 3,700 | +0.41% | 555,800 | - | -4.61% | - | - |
| 05/27 | 3,640 | 3,686 | 3,630 | 3,685 | +0.79% | 490,100 | - | -5.66% | - | - |
| 05/26 | 3,656 | 3,669 | 3,583 | 3,656 | -0.65% | 470,200 | - | -7.02% | - | - |
| 05/25 | 3,728 | 3,772 | 3,676 | 3,680 | -0.57% | 522,000 | - | -7.09% | - | - |
| 05/22 | 3,698 | 3,717 | 3,675 | 3,701 | +0.03% | 473,200 | - | -7.2% | - | - |
| 05/21 | 3,740 | 3,766 | 3,689 | 3,700 | -1.04% | 412,100 | - | -7.87% | - | - |
| 05/20 | 3,774 | 3,788 | 3,705 | 3,739 | -0.93% | 543,000 | - | -7.56% | - | - |
| 05/19 | 3,799 | 3,799 | 3,732 | 3,774 | +1.1% | 547,900 | - | -7.41% | - | - |
| 05/18 | 3,842 | 3,870 | 3,733 | 3,733 | -2.58% | 757,400 | - | -9.02% | - | - |
| 05/15 | 3,872 | 3,885 | 3,778 | 3,832 | -0.91% | 655,100 | - | -7.31% | - | - |
| 05/14 | 3,763 | 3,893 | 3,737 | 3,867 | +2.85% | 939,500 | - | -7.02% | - | - |
| 05/13 | 3,899 | 3,916 | 3,760 | 3,760 | -5.27% | 1,405,500 | - | -10.16% | - | - |
| 05/12 | 3,958 | 4,001 | 3,952 | 3,969 | +0.28% | 682,300 | - | -5.79% | - | - |
| 05/11 | 3,936 | 4,016 | 3,925 | 3,958 | +0.18% | 751,700 | - | -6.56% | - | - |
| 05/08 | 3,909 | 3,975 | 3,868 | 3,951 | +1.07% | 813,100 | - | -7.14% | - | - |
| 05/07 | 3,865 | 3,951 | 3,853 | 3,909 | -1.83% | 1,077,300 | - | -8.63% | - | - |
| 05/01 | 3,980 | 3,996 | 3,938 | 3,982 | -0.52% | 445,500 | - | -7.5% | - | - |
| 04/30 | 3,987 | 4,011 | 3,919 | 4,003 | +0.45% | 841,200 | - | -7.55% | - | - |
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 | |
| 2016年 3月期 | 865 1,730 11/17 | 532 1,063 2/12 | 3,704,600 1,852,300 2/10 | 1466億5297万 | 901億1105万 | +12.69% 3/4 | -21.19% 1/21 |
| 2017年 3月期 | 1,033 2,066 2/16 | 516 1,031 8/30 | 2,430,000 1,215,000 9/12 | 1751億3586万 | 873億9839万 | +19.04% 12/9 | -14.46% 6/24 |
| 2018年 3月期 | 2,570 5,140 1/15 | 801 1,601 6/1 | 3,599,800 1,799,900 2/9 | 4357億2041万 | 1357億1758万 | +26.49% 11/13 | -17.05% 2/13 |
| 2019年 3月期 | 2,500 5,000 10/4 5,000 10/2 | 1,025 2,050 12/25 | 9,528,200 4,764,100 11/20 | 4238億5254万 | 1737億7954万 | +18.31% 10/2 | -32.27% 11/21 |
| 2020年 3月期 | 1,332 2,664 1/8 | 631 1,262 3/17 1,262 3/13 | 3,861,800 1,930,900 3/9 | 2258億2863万 | 1069億8038万 | +20.93% 9/17 | -28.48% 3/13 |
| 2021年 3月期 | 1,384 2,767 3/15 | 697 1,393 4/22 | 3,071,600 1,535,800 5/22 | 2345億5999万 | 1180億8531万 | +18.47% 1/13 | -9.84% 4/14 |
| 2022年 3月期 | 1,515 3,030 3/8 | 1,040 2,080 8/20 | 19,077,200 9,538,600 3/10 | 2568億5463万 | 1763億2265万 | +18.57% 3/7 | -15.73% 8/20 |
| 2023年 3月期 | 2,165 4,330 3/29 | 1,299 2,597 4/1 | 11,050,200 5,525,100 4/6 | 3825億7178万 | 2201億4900万 | +17.67% 6/9 | -9.78% 7/8 |
| 2024年 3月期 | 3,847 7,693 3/29 | 1,908 3,815 6/26 3,815 6/23 | 5,420,200 2,710,100 10/30 | 6797億548万 | 3370億6959万 | +17.01% 8/14 | -13.24% 10/5 |
| 2025年 3月期 | 4,381 8,762 10/8 | 3,069 6,137 8/5 | 3,086,000 1,543,000 6/21 | 7741億5565万 | 5422億2703万 | +8.82% 10/8 | -20.62% 4/7 |
| 2026年 3月期 | 5,034 3/2 | 2,509 5,018 4/7 | 3,270,300 3/19 | 8308億2002万 | 4433億5917万 | +10.26% 11/17 | -10.63% 4/27 |
| 最新 | 4,485 2026/9/28 | 584,500 | 7402億1212万 | +2% 4,397 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 159%（2.59倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
516円（2016/08/30） - 770%（8.7倍）
4,485円（9/28）
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。
