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
09/18	1,051	1,054	1,043	1,054	+1.15%	1,700	-	+2.33%	-	-
09/17	1,058	1,058	1,040	1,042	-1.51%	6,800	-	+1.26%	-	-
09/16	1,060	1,060	1,041	1,058	0%	6,000	-	+3.02%	-	-
09/15	1,060	1,064	1,050	1,058	0%	7,800	-	+3.12%	-	-
09/14	1,064	1,065	1,024	1,058	-0.84%	27,500	-	+3.32%	-	-
09/11	1,052	1,072	1,044	1,067	+0.47%	21,400	-	+4.4%	-	-
09/10	1,051	1,062	1,044	1,062	+1.05%	4,500	-	+4.22%	-	-
09/09	1,051	1,059	1,050	1,051	0%	3,500	-	+3.44%	-	-
09/08	1,058	1,058	1,051	1,051	-0.38%	7,800	-	+3.65%	-	-
09/07	1,048	1,061	1,048	1,055	+0.67%	4,600	-	+4.25%	-	-
09/04	1,024	1,048	1,024	1,048	+2.64%	8,100	-	+3.87%	-	-
09/03	1,020	1,023	1,020	1,021	+0.49%	2,800	-	+1.49%	-	-
09/02	1,032	1,032	1,016	1,016	-1.55%	2,500	-	+1.3%	-	-
09/01	1,029	1,032	1,018	1,032	+0.78%	4,200	-	+3.1%	-	-
08/31	1,020	1,024	1,013	1,024	+0.2%	4,100	-	+2.61%	-	-
08/28	1,003	1,022	1,000	1,022	+1.59%	3,400	-	+2.71%	-	-
08/27	1,013	1,013	1,004	1,006	-0.69%	2,500	-	+1.41%	-	-
08/26	1,022	1,024	1,013	1,013	-1.65%	3,900	-	+2.32%	-	-
08/25	1,006	1,030	1,006	1,030	+2.39%	4,900	-	+4.36%	-	-
08/24	1,000	1,009	998	1,006	+0.6%	4,400	-	+2.13%	-	-
08/21	988	1,011	988	1,000	+0.6%	8,700	-	+1.73%	-	-
08/20	998	998	990	994	+0.2%	4,400	-	+1.33%	-	-
08/19	992	998	986	992	-0.3%	9,800	-	+1.33%	-	-
08/18	998	998	990	995	+0.51%	12,400	-	+1.74%	-	-
08/17	995	995	981	990	-3.41%	31,200	-	+1.33%	-	-
08/14	1,018	1,025	1,016	1,025	+1.18%	1,800	-	+5.02%	-	-
08/13	1,019	1,020	1,007	1,013	-0.49%	1,700	-	+4%	-	-
08/12	1,015	1,019	1,012	1,018	+0.59%	1,600	-	+4.62%	-	-
08/10	998	1,012	998	1,012	+1.4%	2,400	-	+4.12%	-	-
08/07	998	998	990	998	-0.3%	2,100	-	+2.78%	-	-
08/06	998	1,005	998	1,001	+0.4%	1,100	-	+3.2%	-	-
08/05	997	997	997	997	-0.1%	100	-	+2.78%	-	-
08/04	998	1,000	995	998	-0.1%	2,300	-	+2.89%	-	-
08/03	984	1,002	984	999	+1.52%	6,000	-	+2.78%	-	-
07/31	982	984	973	984	+1.76%	4,700	-	+1.23%	-	-
07/30	959	967	959	967	+1.36%	1,600	-	-0.51%	-	-
07/29	954	963	953	954	+0.1%	1,200	-	-1.95%	-	-
07/28	954	974	952	953	-0.1%	5,300	-	-2.16%	-	-
07/27	951	959	951	954	+0.32%	1,300	-	-2.15%	-	-
07/24	950	963	950	951	-0.21%	2,500	-	-2.56%	-	-
07/23	950	956	950	953	+0.11%	1,500	-	-2.56%	-	-
07/22	955	964	952	952	+0.11%	3,800	-	-2.76%	-	-
07/21	955	955	948	951	-0.73%	3,000	-	-3.06%	-	-
07/17	958	958	940	958	0%	7,200	-	-2.64%	-	-
07/16	959	960	958	958	0%	900	-	-2.84%	-	-
07/15	954	962	954	958	+0.42%	4,200	-	-3.04%	-	-
07/14	956	964	925	954	0%	10,500	-	-3.54%	-	-
07/13	973	974	954	954	-1.95%	5,700	-	-3.73%	-	-
07/10	974	977	971	973	-0.1%	2,100	-	-2.01%	-	-
07/09	969	977	969	974	+0.52%	600	-	-1.81%	-	-
07/08	980	980	968	969	-1.52%	2,900	-	-2.12%	-	-
07/07	985	990	980	984	-0.2%	3,300	-	-0.4%	-	-
07/06	990	991	986	986	-0.4%	1,600	-	0%	-	-
07/03	988	990	988	990	+0.2%	900	-	+0.61%	-	-
07/02	999	999	987	988	-1.1%	1,200	-	+0.61%	-	-
07/01	1,000	1,010	999	999	+0.71%	4,000	-	+1.94%	-	-
06/30	1,048	1,048	985	992	-4.43%	14,900	-	+1.54%	-	-
06/29	983	1,038	983	1,038	+4.32%	6,100	-	+6.57%	-	-
06/26	989	997	988	995	+0.71%	3,900	-	+2.58%	-	-
06/25	989	990	978	988	-0.1%	4,700	-	+2.17%	-	-
06/24	976	990	976	989	+1.23%	4,500	-	+2.38%	-	-
06/23	986	986	976	977	-0.91%	4,300	-	+1.35%	-	-
06/22	986	992	986	986	-0.5%	4,800	-	+2.39%	-	-
06/19	990	997	990	991	+0.1%	2,500	-	+3.12%	-	-
06/18	990	997	990	990	0%	6,400	-	+2.7%	-	-
06/17	991	1,000	990	990	-1%	2,700	-	+2.27%	-	-
06/16	1,010	1,010	991	1,000	-2.82%	5,800	-	+2.99%	-	-
06/15	1,028	1,029	990	1,029	+2.59%	32,400	-	+5.65%	-	-
06/12	1,012	1,015	996	1,003	+0.6%	9,500	-	+2.66%	-	-
06/11	992	1,005	992	997	-0.3%	20,300	-	+1.73%	-	-
06/10	995	1,008	988	1,000	+0.4%	11,400	-	+1.73%	-	-
06/09	1,013	1,028	980	996	-1.29%	20,000	-	+1.01%	-	-
06/08	980	1,085	970	1,009	+7.91%	71,300	-	+2.02%	-	-
06/05	930	935	919	935	+0.97%	5,200	-	-5.75%	-	-
06/04	930	933	925	926	-0.11%	5,200	-	-7.12%	-	-
06/03	925	936	924	927	-0.96%	2,500	-	-7.58%	-	-
06/02	940	940	925	936	0%	2,500	-	-7.14%	-	-
06/01	932	940	932	936	-0.11%	3,000	-	-7.6%	-	-
05/29	945	945	930	937	-0.32%	3,600	-	-8.05%	-	-
05/28	927	940	927	940	+1.51%	1,300	-	-8.29%	-	-
05/27	932	932	912	926	+0.54%	6,600	-	-10.18%	-	-
05/26	932	932	916	921	-0.86%	5,400	-	-11.27%	-	-
05/25	931	932	929	929	0%	3,000	-	-11.02%	-	-
05/22	941	941	926	929	-2.11%	5,400	-	-11.61%	-	-
05/21	945	950	931	949	+1.06%	5,000	-	-10.3%	-	-
05/20	950	951	925	939	-1.05%	13,400	-	-11.75%	-	-
05/19	946	963	943	949	+0.32%	8,900	-	-11.31%	-	-
05/18	951	975	925	946	-11.84%	36,500	-	-12.08%	-	-
05/15	1,085	1,092	1,070	1,073	-0.28%	8,200	-	-0.83%	-	-
05/14	1,076	1,076	1,076	1,076	0%	300	-	-0.65%	-	-
05/13	1,076	1,082	1,073	1,076	+0.19%	4,700	-	-0.65%	-	-
05/12	1,083	1,090	1,074	1,074	-1.1%	7,600	-	-0.74%	-	-
05/11	1,080	1,094	1,080	1,086	+0.65%	5,200	-	+0.28%	-	-
05/08	1,080	1,084	1,075	1,079	+0.09%	3,800	-	-0.19%	-	-
05/07	1,080	1,082	1,075	1,078	+0.75%	4,100	-	-0.09%	-	-
05/01	1,085	1,085	1,070	1,070	-1.47%	2,200	-	-0.83%	-	-
04/30	1,097	1,098	1,061	1,086	-0.09%	12,600	-	+0.74%	-	-
04/28	1,050	1,087	1,050	1,087	+3.52%	3,300	-	+1.02%	-	-
04/27	1,068	1,068	1,050	1,050	-1.59%	2,700	-	-2.23%	-	-
04/24	1,060	1,074	1,060	1,067	+0.76%	2,700	-	-0.47%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 12月期	1,337 12/21	1,076 12/27	5,440,800 12/20	46億7950万	37億6600万	40億1100万 12/29
2024年 12月期	1,488 3/12	680 8/15	1,618,800 3/12	55億932万	25億2490万	26億8449万 12/30
2025年 12月期	1,125 9/30	703 4/7	601,200 4/22	41億9073万	26億1846万	39億227万 12/30
最新	1,054 2026/9/18		1,700	39億3004万

ロココ（5868）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート