コスモエネルギー HD（5021）の株価チャート
株価
5/13
- 前日 (5/12)
- 3,969
- 始値
- 3,899
- 高値
- 3,916
- 安値
- 3,760
- 終値 -5.27%
- 3,760
- 出来高 +105.99%
- 1,405,500
乖離率
- 株価（5日）
移動平均値 - -3.81%
3,909 - 株価（25日）
移動平均値 - -10.16%
4,185 - 出来高（5日）
移動平均値 - +48.58%
945,980
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 3,899 | 3,916 | 3,760 | 3,760 | -5.27% | 1,405,500 | 6205億5687万 | -10.16% | 13.57 | 0.98 |
| 05/12 | 3,958 | 4,001 | 3,952 | 3,969 | +0.28% | 682,300 | 6550億5059万 | -5.79% | 14.32 | 1.04 |
| 05/11 | 3,936 | 4,016 | 3,925 | 3,958 | +0.18% | 751,700 | 6532億3513万 | -6.56% | 14.28 | 1.04 |
| 05/08 | 3,909 | 3,975 | 3,868 | 3,951 | +1.07% | 813,100 | 6520億7984万 | -7.14% | 14.26 | 1.03 |
| 05/07 | 3,865 | 3,951 | 3,853 | 3,909 | -1.83% | 1,077,300 | 6451億4809万 | -8.63% | 14.11 | 1.02 |
| 05/01 | 3,980 | 3,996 | 3,938 | 3,982 | -0.52% | 445,500 | 6571億9613万 | -7.5% | 14.37 | 1.04 |
| 04/30 | 3,987 | 4,011 | 3,919 | 4,003 | +0.45% | 841,200 | 6606億6201万 | -7.55% | 14.45 | 1.05 |
| 04/28 | 3,949 | 3,985 | 3,895 | 3,985 | +2.02% | 720,800 | 6576億9126万 | -8.37% | 14.38 | 1.04 |
| 04/27 | 3,936 | 3,946 | 3,831 | 3,906 | -0.94% | 646,500 | 6446億5296万 | -10.64% | 14.1 | 1.02 |
| 04/24 | 4,023 | 4,038 | 3,906 | 3,943 | -1.94% | 693,900 | 6507億5950万 | -10.14% | 14.23 | 1.03 |
| 04/23 | 3,932 | 4,021 | 3,863 | 4,021 | -1.13% | 1,073,800 | 6636億3276万 | -8.9% | 14.51 | 1.05 |
| 04/22 | 4,229 | 4,236 | 4,067 | 4,067 | -3.1% | 691,100 | 6712億2468万 | -8.42% | 14.68 | 1.07 |
| 04/21 | 4,288 | 4,288 | 4,185 | 4,197 | -1.64% | 462,300 | 6926億8010万 | -5.9% | 15.15 | 1.1 |
| 04/20 | 4,316 | 4,316 | 4,228 | 4,267 | -2.02% | 489,800 | 7042億3302万 | -4.54% | 15.4 | 1.12 |
| 04/17 | 4,398 | 4,400 | 4,342 | 4,355 | -0.05% | 446,400 | 7187億5669万 | -2.75% | 15.72 | 1.14 |
| 04/16 | 4,393 | 4,406 | 4,356 | 4,357 | -0.39% | 457,900 | 7190億8678万 | -2.79% | 15.72 | 1.14 |
| 04/15 | 4,360 | 4,393 | 4,330 | 4,374 | +0.39% | 427,700 | 7218億9249万 | -2.61% | 15.79 | 1.15 |
| 04/14 | 4,352 | 4,393 | 4,303 | 4,357 | -0.64% | 488,500 | 7190億8678万 | -3.07% | 15.72 | 1.14 |
| 04/13 | 4,461 | 4,467 | 4,350 | 4,385 | -1.04% | 445,500 | 7237億795万 | -2.47% | 15.82 | 1.15 |
| 04/10 | 4,501 | 4,548 | 4,419 | 4,431 | -1.69% | 548,300 | 7312億9987万 | -1.56% | 15.99 | 1.16 |
| 04/09 | 4,503 | 4,580 | 4,477 | 4,507 | +1.3% | 600,100 | 7438億4304万 | -0.02% | 16.27 | 1.18 |
| 04/08 | 4,541 | 4,570 | 4,445 | 4,449 | -1.33% | 730,300 | 7342億7062万 | -1.22% | 16.06 | 1.17 |
| 04/07 | 4,511 | 4,566 | 4,491 | 4,509 | +1.08% | 575,700 | 7441億7312万 | -0.07% | 16.27 | 1.18 |
| 04/06 | 4,520 | 4,561 | 4,461 | 4,461 | -1.52% | 305,700 | 7362億5112万 | -1.52% | 16.1 | 1.17 |
| 04/03 | 4,461 | 4,530 | 4,458 | 4,530 | +1.98% | 318,900 | 7476億3900万 | -0.31% | 16.35 | 1.19 |
| 04/02 | 4,501 | 4,579 | 4,442 | 4,442 | -2.27% | 575,000 | 7331億1532万 | -2.35% | 16.03 | 1.16 |
| 04/01 | 4,499 | 4,556 | 4,478 | 4,545 | +2.55% | 574,700 | 7501億1462万 | -0.29% | 16.4 | 1.19 |
| 03/31 | 4,555 | 4,578 | 4,432 | 4,432 | -2.25% | 543,600 | 7314億6491万 | -2.93% | 9.51 | 1.16 |
| 03/30 | 4,400 | 4,573 | 4,400 | 4,534 | -1.11% | 912,100 | 7482億9916万 | -1% | 10.05 | 1.23 |
| 03/27 | 4,588 | 4,622 | 4,543 | 4,585 | -0.39% | 775,900 | 7567億1629万 | -0.17% | 10.17 | 1.24 |
| 03/26 | 4,564 | 4,603 | 4,494 | 4,603 | +2.43% | 476,100 | 7596億8704万 | +0.07% | 10.21 | 1.25 |
| 03/25 | 4,650 | 4,650 | 4,494 | 4,494 | -0.49% | 620,200 | 7416億9749万 | -2.37% | 9.96 | 1.22 |
| 03/24 | 4,522 | 4,581 | 4,476 | 4,516 | +4.03% | 894,800 | 7453億2841万 | -2.02% | 10.01 | 1.22 |
| 03/23 | 4,401 | 4,540 | 4,341 | 4,341 | -5.38% | 954,200 | 7164億4611万 | -5.86% | 9.62 | 1.18 |
| 03/19 | 4,563 | 4,674 | 4,563 | 4,588 | -2.13% | 3,270,300 | 7572億1142万 | -0.8% | 10.17 | 1.24 |
| 03/18 | 4,600 | 4,734 | 4,598 | 4,688 | +3.1% | 763,800 | 7737億1559万 | +1.36% | 10.39 | 1.27 |
| 03/17 | 4,458 | 4,582 | 4,424 | 4,547 | +2.13% | 697,400 | 7504億4470万 | -1.56% | 10.08 | 1.23 |
| 03/16 | 4,518 | 4,552 | 4,439 | 4,452 | -0.18% | 642,000 | 7347億6574万 | -3.76% | 9.87 | 1.21 |
| 03/13 | 4,455 | 4,508 | 4,415 | 4,460 | -0.2% | 813,400 | 7360億8608万 | -3.86% | 9.89 | 1.21 |
| 03/12 | 4,519 | 4,519 | 4,405 | 4,469 | -2.27% | 934,400 | 7375億7145万 | -3.91% | 9.91 | 1.21 |
| 03/11 | 4,540 | 4,588 | 4,487 | 4,573 | +2.17% | 1,096,300 | 7547億3579万 | -1.8% | 10.14 | 1.24 |
| 03/10 | 4,408 | 4,552 | 4,408 | 4,476 | +2.1% | 1,199,000 | 7387億2674万 | -3.8% | 9.92 | 1.21 |
| 03/09 | 4,366 | 4,426 | 4,258 | 4,384 | -2.71% | 1,752,500 | 7235億4290万 | -5.88% | 9.72 | 1.19 |
| 03/06 | 4,547 | 4,574 | 4,477 | 4,506 | -2.09% | 1,253,200 | 7436億7799万 | -3.41% | 9.99 | 1.22 |
| 03/05 | 4,525 | 4,613 | 4,426 | 4,602 | +4.05% | 1,210,000 | 7595億2200万 | -1.29% | 10.2 | 1.25 |
| 03/04 | 4,512 | 4,513 | 4,344 | 4,423 | -4.92% | 1,080,700 | 7299億7953万 | -5.07% | 9.81 | 1.2 |
| 03/03 | 4,810 | 4,850 | 4,652 | 4,652 | -5.83% | 1,387,700 | 7677億7409万 | -0.21% | 10.31 | 1.26 |
| 03/02 | 4,948 | 5,034 | 4,890 | 4,940 | +2.55% | 1,396,900 | 8153億610万 | +6.05% | 10.95 | 1.34 |
| 02/27 | 4,730 | 4,821 | 4,670 | 4,817 | +3.28% | 881,400 | 7950億597万 | +3.77% | 10.68 | 1.3 |
| 02/26 | 4,732 | 4,761 | 4,664 | 4,664 | 0% | 644,900 | 7697億5459万 | +0.78% | 10.34 | 1.26 |
| 02/25 | 4,725 | 4,741 | 4,619 | 4,664 | -1.6% | 1,044,500 | 7697億5459万 | +0.95% | 10.34 | 1.26 |
| 02/24 | 4,782 | 4,790 | 4,641 | 4,740 | -1.11% | 961,800 | 7822億9776万 | +2.75% | 10.51 | 1.28 |
| 02/20 | 4,856 | 4,866 | 4,782 | 4,793 | -1.18% | 490,800 | 7910億4497万 | +4.13% | 10.63 | 1.3 |
| 02/19 | 4,777 | 4,850 | 4,759 | 4,850 | +1.83% | 399,300 | 8004億5235万 | +5.6% | 10.75 | 1.31 |
| 02/18 | 4,710 | 4,777 | 4,692 | 4,763 | +1.75% | 442,200 | 7860億9372万 | +3.97% | 10.56 | 1.29 |
| 02/17 | 4,681 | 4,731 | 4,653 | 4,681 | +1.12% | 587,900 | 7725億6030万 | +2.5% | 10.38 | 1.27 |
| 02/16 | 4,604 | 4,663 | 4,573 | 4,629 | +1.25% | 668,100 | 7639億7813万 | +1.67% | 10.26 | 1.25 |
| 02/13 | 4,628 | 4,670 | 4,565 | 4,572 | -2.47% | 784,900 | 7545億7075万 | +0.73% | 10.14 | 1.24 |
| 02/12 | 4,694 | 4,776 | 4,641 | 4,688 | +2.31% | 856,000 | 7737億1559万 | +3.53% | 10.39 | 1.27 |
| 02/10 | 4,650 | 4,682 | 4,539 | 4,582 | +0.53% | 887,800 | 7562億2117万 | +1.46% | 10.16 | 1.24 |
| 02/09 | 4,618 | 4,731 | 4,521 | 4,558 | -3.39% | 1,127,900 | 7522億6016万 | +1.24% | 10.11 | 1.23 |
| 02/06 | 4,702 | 4,775 | 4,700 | 4,718 | -1.07% | 627,700 | 7786億6684万 | +5.17% | 10.46 | 1.28 |
| 02/05 | 4,816 | 4,847 | 4,741 | 4,769 | +0.06% | 482,000 | 7870億8397万 | +6.83% | 10.57 | 1.29 |
| 02/04 | 4,674 | 4,789 | 4,647 | 4,766 | +3.47% | 408,200 | 7865億8884万 | +7.34% | 10.57 | 1.29 |
| 02/03 | 4,540 | 4,628 | 4,512 | 4,606 | +2.84% | 465,100 | 7601億8217万 | +4.26% | 10.21 | 1.25 |
| 02/02 | 4,633 | 4,673 | 4,479 | 4,479 | -2.93% | 528,500 | 7392億2187万 | +1.77% | 9.93 | 1.21 |
| 01/30 | 4,623 | 4,687 | 4,557 | 4,614 | +1.34% | 596,800 | 7615億250万 | +5.1% | 10.23 | 1.25 |
| 01/29 | 4,435 | 4,560 | 4,355 | 4,553 | +2.96% | 500,000 | 7514億3496万 | +4.09% | 10.09 | 1.23 |
| 01/28 | 4,487 | 4,490 | 4,421 | 4,422 | -2.28% | 389,000 | 7298億1449万 | +1.47% | 9.8 | 1.2 |
| 01/27 | 4,450 | 4,525 | 4,435 | 4,525 | +0.31% | 288,700 | 7468億1379万 | +4.09% | 10.03 | 1.23 |
| 01/26 | 4,513 | 4,535 | 4,485 | 4,511 | -0.86% | 376,500 | 7445億320万 | +4.13% | 10 | 1.22 |
| 01/23 | 4,562 | 4,596 | 4,541 | 4,550 | +0.2% | 281,900 | 7509億3983万 | +5.35% | 10.09 | 1.23 |
| 01/22 | 4,510 | 4,588 | 4,502 | 4,541 | +1.57% | 305,600 | 7494億5445万 | +5.43% | 10.07 | 1.23 |
| 01/21 | 4,402 | 4,479 | 4,402 | 4,471 | +0.49% | 266,900 | 7379億153万 | +4.22% | 9.91 | 1.21 |
| 01/20 | 4,499 | 4,500 | 4,427 | 4,449 | -0.8% | 289,500 | 7342億7062万 | +4.07% | 9.86 | 1.2 |
| 01/19 | 4,480 | 4,501 | 4,435 | 4,485 | -0.44% | 225,100 | 7402億1212万 | +5.18% | 9.94 | 1.21 |
| 01/16 | 4,547 | 4,565 | 4,487 | 4,505 | -0.97% | 328,700 | 7435億1295万 | +6% | 9.99 | 1.22 |
| 01/15 | 4,528 | 4,596 | 4,510 | 4,549 | +0.42% | 410,300 | 7507億7479万 | +7.44% | 10.09 | 1.23 |
| 01/14 | 4,482 | 4,530 | 4,455 | 4,530 | +2.67% | 503,500 | 7476億3900万 | +7.47% | 10.04 | 1.23 |
| 01/13 | 4,411 | 4,418 | 4,359 | 4,412 | +1.64% | 564,900 | 7281億6407万 | +5.12% | 9.78 | 1.19 |
| 01/09 | 4,308 | 4,350 | 4,291 | 4,341 | +1.71% | 311,800 | 7164億4611万 | +3.8% | 9.62 | 1.18 |
| 01/08 | 4,295 | 4,313 | 4,259 | 4,268 | -0.7% | 435,800 | 7043億9806万 | +2.35% | 9.46 | 1.16 |
| 01/07 | 4,365 | 4,381 | 4,276 | 4,298 | -2.14% | 467,200 | 7093億4932万 | +3.27% | 9.53 | 1.16 |
| 01/06 | 4,327 | 4,430 | 4,277 | 4,392 | +3.88% | 645,300 | 7248億6324万 | +5.78% | 9.74 | 1.19 |
| 01/05 | 4,275 | 4,278 | 4,205 | 4,228 | +1.27% | 433,100 | 6977億9640万 | +2.17% | 9.37 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 4,168 | 4,233 | 4,145 | 4,175 | +0.24% | 319,300 | 6890億4918万 | +1.07% | 9.26 | 1.16 |
| 12/29 | 4,185 | 4,189 | 4,130 | 4,165 | -0.12% | 266,400 | 6873億9877万 | +1.02% | 9.23 | 1.16 |
| 12/26 | 4,220 | 4,228 | 4,161 | 4,170 | -0.88% | 212,700 | 6882億2398万 | +1.31% | 9.25 | 1.16 |
| 12/25 | 4,230 | 4,230 | 4,174 | 4,207 | +0.29% | 147,000 | 6943億3052万 | +2.39% | 9.33 | 1.17 |
| 12/24 | 4,213 | 4,215 | 4,180 | 4,195 | -0.05% | 202,500 | 6923億5002万 | +2.37% | 9.3 | 1.17 |
| 12/23 | 4,187 | 4,222 | 4,176 | 4,197 | -0.52% | 247,500 | 6926億8010万 | +2.72% | 9.31 | 1.17 |
| 12/22 | 4,202 | 4,237 | 4,177 | 4,219 | +1.93% | 446,200 | 6963億1102万 | +3.51% | 9.35 | 1.17 |
| 12/19 | 4,170 | 4,207 | 4,139 | 4,139 | -0.34% | 708,600 | 6831億768万 | +1.9% | 9.18 | 1.15 |
| 12/18 | 4,195 | 4,195 | 4,123 | 4,153 | +0.29% | 304,900 | 6854億1827万 | +2.62% | 9.21 | 1.15 |
| 12/17 | 4,199 | 4,199 | 4,086 | 4,141 | -1.38% | 413,000 | 6834億3777万 | +2.68% | 9.18 | 1.15 |
| 12/16 | 4,208 | 4,235 | 4,172 | 4,199 | -1.01% | 481,800 | 6930億1019万 | +4.71% | 9.31 | 1.17 |
| 12/15 | 4,154 | 4,248 | 4,125 | 4,242 | +3.09% | 623,100 | 7001億698万 | +6.4% | 9.41 | 1.18 |
| 12/12 | 4,103 | 4,125 | 4,079 | 4,115 | +0.41% | 530,000 | 6791億4668万 | +3.99% | 9.12 | 1.14 |
| 12/11 | 4,210 | 4,210 | 4,090 | 4,098 | -1.87% | 305,600 | 6763億4097万 | +4.22% | 9.09 | 1.14 |
| 12/10 | 4,150 | 4,210 | 4,150 | 4,176 | +1.02% | 425,900 | 6892億1423万 | +6.86% | 9.26 | 1.16 |
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 | 3,760 2026/5/13 | 1,405,500 | 6205億5687万 | -10.16% 4,185 | |||
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）
- 2026/05/13 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
516円（2016/08/30） - 629%（7.29倍）
3,760円（5/13）
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。
