ロココ（5868）の株価チャート
株価
8/25
- 前日 (8/24)
- 1,006
- 始値
- 1,006
- 高値
- 1,030
- 安値
- 1,006
- 終値 +2.39%
- 1,030
- 出来高 +11.36%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +2.59%
1,004 - 株価（25日）
移動平均値 - +4.36%
987 - 出来高（5日）
移動平均値 - -23.91%
6,440
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 1,006 | 1,030 | 1,006 | 1,030 | +2.39% | 4,900 | 38億3932万 | +4.36% | 9.39 | 1.34 |
| 08/24 | 1,000 | 1,009 | 998 | 1,006 | +0.6% | 4,400 | 37億4986万 | +2.13% | 9.17 | 1.31 |
| 08/21 | 988 | 1,011 | 988 | 1,000 | +0.6% | 8,700 | 37億2750万 | +1.73% | 9.12 | 1.3 |
| 08/20 | 998 | 998 | 990 | 994 | +0.2% | 4,400 | 37億513万 | +1.33% | 9.06 | 1.3 |
| 08/19 | 992 | 998 | 986 | 992 | -0.3% | 9,800 | 36億9768万 | +1.33% | 9.04 | 1.29 |
| 08/18 | 998 | 998 | 990 | 995 | +0.51% | 12,400 | 37億886万 | +1.74% | 9.07 | 1.3 |
| 08/17 | 995 | 995 | 981 | 990 | -3.41% | 31,200 | 36億9022万 | +1.33% | 9.03 | 1.29 |
| 08/14 | 1,018 | 1,025 | 1,016 | 1,025 | +1.18% | 1,800 | 38億2068万 | +5.02% | 9.34 | 1.34 |
| 08/13 | 1,019 | 1,020 | 1,007 | 1,013 | -0.49% | 1,700 | 37億7595万 | +4% | 9.24 | 1.32 |
| 08/12 | 1,015 | 1,019 | 1,012 | 1,018 | +0.59% | 1,600 | 37億9459万 | +4.62% | 9.28 | 1.33 |
| 08/10 | 998 | 1,012 | 998 | 1,012 | +1.4% | 2,400 | 37億7223万 | +4.12% | 9.23 | 1.32 |
| 08/07 | 998 | 998 | 990 | 998 | -0.3% | 2,100 | 37億2004万 | +2.78% | 9.1 | 1.3 |
| 08/06 | 998 | 1,005 | 998 | 1,001 | +0.4% | 1,100 | 37億3122万 | +3.2% | 9.13 | 1.31 |
| 08/05 | 997 | 997 | 997 | 997 | -0.1% | 100 | 37億1631万 | +2.78% | 9.09 | 1.3 |
| 08/04 | 998 | 1,000 | 995 | 998 | -0.1% | 2,300 | 37億2004万 | +2.89% | 9.1 | 1.3 |
| 08/03 | 984 | 1,002 | 984 | 999 | +1.52% | 6,000 | 37億2377万 | +2.78% | 9.11 | 1.3 |
| 07/31 | 982 | 984 | 973 | 984 | +1.76% | 4,700 | 36億6786万 | +1.23% | 8.97 | 1.28 |
| 07/30 | 959 | 967 | 959 | 967 | +1.36% | 1,600 | 36億449万 | -0.51% | 8.82 | 1.26 |
| 07/29 | 954 | 963 | 953 | 954 | +0.1% | 1,200 | 35億5603万 | -1.95% | 8.7 | 1.24 |
| 07/28 | 954 | 974 | 952 | 953 | -0.1% | 5,300 | 35億5230万 | -2.16% | 8.69 | 1.24 |
| 07/27 | 951 | 959 | 951 | 954 | +0.32% | 1,300 | 35億5603万 | -2.15% | 8.7 | 1.24 |
| 07/24 | 950 | 963 | 950 | 951 | -0.21% | 2,500 | 35億4485万 | -2.56% | 8.67 | 1.24 |
| 07/23 | 950 | 956 | 950 | 953 | +0.11% | 1,500 | 35億5230万 | -2.56% | 8.69 | 1.24 |
| 07/22 | 955 | 964 | 952 | 952 | +0.11% | 3,800 | 35億4858万 | -2.76% | 8.68 | 1.24 |
| 07/21 | 955 | 955 | 948 | 951 | -0.73% | 3,000 | 35億4485万 | -3.06% | 8.67 | 1.24 |
| 07/17 | 958 | 958 | 940 | 958 | 0% | 7,200 | 35億7094万 | -2.64% | 8.73 | 1.25 |
| 07/16 | 959 | 960 | 958 | 958 | 0% | 900 | 35億7094万 | -2.84% | 8.73 | 1.25 |
| 07/15 | 954 | 962 | 954 | 958 | +0.42% | 4,200 | 35億7094万 | -3.04% | 8.73 | 1.25 |
| 07/14 | 956 | 964 | 925 | 954 | 0% | 10,500 | 35億5603万 | -3.54% | 8.7 | 1.24 |
| 07/13 | 973 | 974 | 954 | 954 | -1.95% | 5,700 | 35億5603万 | -3.73% | 8.7 | 1.24 |
| 07/10 | 974 | 977 | 971 | 973 | -0.1% | 2,100 | 36億2685万 | -2.01% | 8.87 | 1.27 |
| 07/09 | 969 | 977 | 969 | 974 | +0.52% | 600 | 36億3058万 | -1.81% | 8.88 | 1.27 |
| 07/08 | 980 | 980 | 968 | 969 | -1.52% | 2,900 | 36億1194万 | -2.12% | 8.83 | 1.26 |
| 07/07 | 985 | 990 | 980 | 984 | -0.2% | 3,300 | 36億6786万 | -0.4% | 8.97 | 1.28 |
| 07/06 | 990 | 991 | 986 | 986 | -0.4% | 1,600 | 36億7531万 | 0% | 8.99 | 1.29 |
| 07/03 | 988 | 990 | 988 | 990 | +0.2% | 900 | 36億9022万 | +0.61% | 9.03 | 1.29 |
| 07/02 | 999 | 999 | 987 | 988 | -1.1% | 1,200 | 36億8277万 | +0.61% | 9.01 | 1.29 |
| 07/01 | 1,000 | 1,010 | 999 | 999 | +0.71% | 4,000 | 37億2377万 | +1.94% | 9.11 | 1.3 |
| 06/30 | 1,048 | 1,048 | 985 | 992 | -4.43% | 14,900 | 36億9768万 | +1.54% | 9.04 | 1.29 |
| 06/29 | 983 | 1,038 | 983 | 1,038 | +4.32% | 6,100 | 38億6914万 | +6.57% | 9.46 | 1.35 |
| 06/26 | 989 | 997 | 988 | 995 | +0.71% | 3,900 | 37億886万 | +2.58% | 9.07 | 1.3 |
| 06/25 | 989 | 990 | 978 | 988 | -0.1% | 4,700 | 36億8277万 | +2.17% | 9.01 | 1.29 |
| 06/24 | 976 | 990 | 976 | 989 | +1.23% | 4,500 | 36億8649万 | +2.38% | 9.02 | 1.29 |
| 06/23 | 986 | 986 | 976 | 977 | -0.91% | 4,300 | 36億4176万 | +1.35% | 8.91 | 1.27 |
| 06/22 | 986 | 992 | 986 | 986 | -0.5% | 4,800 | 36億7531万 | +2.39% | 8.99 | 1.29 |
| 06/19 | 990 | 997 | 990 | 991 | +0.1% | 2,500 | 36億9395万 | +3.12% | 9.03 | 1.29 |
| 06/18 | 990 | 997 | 990 | 990 | 0% | 6,400 | 36億9022万 | +2.7% | 9.03 | 1.29 |
| 06/17 | 991 | 1,000 | 990 | 990 | -1% | 2,700 | 36億9022万 | +2.27% | 9.03 | 1.29 |
| 06/16 | 1,010 | 1,010 | 991 | 1,000 | -2.82% | 5,800 | 37億2750万 | +2.99% | 9.12 | 1.3 |
| 06/15 | 1,028 | 1,029 | 990 | 1,029 | +2.59% | 32,400 | 38億3559万 | +5.65% | 9.38 | 1.34 |
| 06/12 | 1,012 | 1,015 | 996 | 1,003 | +0.6% | 9,500 | 37億3868万 | +2.66% | 9.14 | 1.31 |
| 06/11 | 992 | 1,005 | 992 | 997 | -0.3% | 20,300 | 37億1631万 | +1.73% | 9.09 | 1.3 |
| 06/10 | 995 | 1,008 | 988 | 1,000 | +0.4% | 11,400 | 37億2750万 | +1.73% | 9.12 | 1.3 |
| 06/09 | 1,013 | 1,028 | 980 | 996 | -1.29% | 20,000 | 37億1259万 | +1.01% | 9.08 | 1.3 |
| 06/08 | 980 | 1,085 | 970 | 1,009 | +7.91% | 71,300 | 37億6104万 | +2.02% | 9.2 | 1.32 |
| 06/05 | 930 | 935 | 919 | 935 | +0.97% | 5,200 | 34億8521万 | -5.75% | 8.52 | 1.22 |
| 06/04 | 930 | 933 | 925 | 926 | -0.11% | 5,200 | 34億5166万 | -7.12% | 8.44 | 1.21 |
| 06/03 | 925 | 936 | 924 | 927 | -0.96% | 2,500 | 34億5539万 | -7.58% | 8.45 | 1.21 |
| 06/02 | 940 | 940 | 925 | 936 | 0% | 2,500 | 34億8894万 | -7.14% | 8.53 | 1.22 |
| 06/01 | 932 | 940 | 932 | 936 | -0.11% | 3,000 | 34億8894万 | -7.6% | 8.53 | 1.22 |
| 05/29 | 945 | 945 | 930 | 937 | -0.32% | 3,600 | 34億9266万 | -8.05% | 8.54 | 1.22 |
| 05/28 | 927 | 940 | 927 | 940 | +1.51% | 1,300 | 35億385万 | -8.29% | 8.57 | 1.23 |
| 05/27 | 932 | 932 | 912 | 926 | +0.54% | 6,600 | 34億5166万 | -10.18% | 8.44 | 1.21 |
| 05/26 | 932 | 932 | 916 | 921 | -0.86% | 5,400 | 34億3302万 | -11.27% | 8.4 | 1.2 |
| 05/25 | 931 | 932 | 929 | 929 | 0% | 3,000 | 34億6284万 | -11.02% | 8.47 | 1.21 |
| 05/22 | 941 | 941 | 926 | 929 | -2.11% | 5,400 | 34億6284万 | -11.61% | 8.47 | 1.21 |
| 05/21 | 945 | 950 | 931 | 949 | +1.06% | 5,000 | 35億3739万 | -10.3% | 8.65 | 1.24 |
| 05/20 | 950 | 951 | 925 | 939 | -1.05% | 13,400 | 35億12万 | -11.75% | 8.56 | 1.22 |
| 05/19 | 946 | 963 | 943 | 949 | +0.32% | 8,900 | 35億3739万 | -11.31% | 8.65 | 1.24 |
| 05/18 | 951 | 975 | 925 | 946 | -11.84% | 36,500 | 35億2621万 | -12.08% | 8.62 | 1.23 |
| 05/15 | 1,085 | 1,092 | 1,070 | 1,073 | -0.28% | 8,200 | 39億9960万 | -0.83% | 9.78 | 1.4 |
| 05/14 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 300 | 40億1079万 | -0.65% | 9.81 | 1.4 |
| 05/13 | 1,076 | 1,082 | 1,073 | 1,076 | +0.19% | 4,700 | 40億1079万 | -0.65% | 9.81 | 1.4 |
| 05/12 | 1,083 | 1,090 | 1,074 | 1,074 | -1.1% | 7,600 | 40億333万 | -0.74% | 9.79 | 1.4 |
| 05/11 | 1,080 | 1,094 | 1,080 | 1,086 | +0.65% | 5,200 | 40億4806万 | +0.28% | 9.9 | 1.42 |
| 05/08 | 1,080 | 1,084 | 1,075 | 1,079 | +0.09% | 3,800 | 40億2197万 | -0.19% | 9.84 | 1.41 |
| 05/07 | 1,080 | 1,082 | 1,075 | 1,078 | +0.75% | 4,100 | 40億1824万 | -0.09% | 9.83 | 1.41 |
| 05/01 | 1,085 | 1,085 | 1,070 | 1,070 | -1.47% | 2,200 | 39億8842万 | -0.83% | 9.75 | 1.39 |
| 04/30 | 1,097 | 1,098 | 1,061 | 1,086 | -0.09% | 12,600 | 40億4806万 | +0.74% | 9.9 | 1.42 |
| 04/28 | 1,050 | 1,087 | 1,050 | 1,087 | +3.52% | 3,300 | 40億5179万 | +1.02% | 9.91 | 1.42 |
| 04/27 | 1,068 | 1,068 | 1,050 | 1,050 | -1.59% | 2,700 | 39億1387万 | -2.23% | 9.57 | 1.37 |
| 04/24 | 1,060 | 1,074 | 1,060 | 1,067 | +0.76% | 2,700 | 39億7724万 | -0.47% | 9.73 | 1.39 |
| 04/23 | 1,071 | 1,074 | 1,053 | 1,059 | -1.12% | 4,900 | 39億4742万 | -1.03% | 9.65 | 1.38 |
| 04/22 | 1,080 | 1,080 | 1,060 | 1,071 | -1.47% | 3,100 | 39億9215万 | +0.09% | 9.76 | 1.4 |
| 04/21 | 1,078 | 1,099 | 1,076 | 1,087 | +0.56% | 2,200 | 40億5179万 | +1.68% | 9.91 | 1.42 |
| 04/20 | 1,081 | 1,091 | 1,081 | 1,081 | -0.18% | 1,800 | 40億2942万 | +1.31% | 9.86 | 1.41 |
| 04/17 | 1,093 | 1,096 | 1,083 | 1,083 | -1.28% | 3,900 | 40億3688万 | +1.59% | 9.87 | 1.41 |
| 04/16 | 1,086 | 1,097 | 1,085 | 1,097 | +1.01% | 4,000 | 40億8906万 | +3% | 10 | 1.43 |
| 04/15 | 1,085 | 1,087 | 1,085 | 1,086 | -2.07% | 900 | 40億4806万 | +1.97% | 9.9 | 1.42 |
| 04/14 | 1,105 | 1,110 | 1,092 | 1,109 | +1.28% | 6,700 | 41億3379万 | +4.23% | 10.11 | 1.45 |
| 04/13 | 1,081 | 1,099 | 1,080 | 1,095 | +0.64% | 6,500 | 40億8161万 | +3.11% | 9.98 | 1.43 |
| 04/10 | 1,092 | 1,098 | 1,085 | 1,088 | -0.37% | 5,900 | 40億5552万 | +2.45% | 9.92 | 1.42 |
| 04/09 | 1,099 | 1,108 | 1,092 | 1,092 | -0.64% | 1,400 | 40億7043万 | +2.73% | 9.96 | 1.42 |
| 04/08 | 1,092 | 1,110 | 1,078 | 1,099 | +0.64% | 6,100 | 40億9652万 | +3.48% | 10.02 | 1.43 |
| 04/07 | 1,106 | 1,110 | 1,091 | 1,092 | -1.27% | 6,000 | 40億7043万 | +2.82% | 9.96 | 1.42 |
| 04/06 | 1,083 | 1,108 | 1,083 | 1,106 | +2.12% | 8,500 | 41億2261万 | +4.14% | 10.08 | 1.44 |
| 04/03 | 1,057 | 1,088 | 1,057 | 1,083 | +2.46% | 9,200 | 40億3688万 | +1.69% | 9.87 | 1.41 |
| 04/02 | 1,073 | 1,073 | 1,049 | 1,057 | -1.67% | 9,900 | 39億3996万 | -0.94% | 9.64 | 1.38 |
| 04/01 | 1,064 | 1,075 | 1,035 | 1,075 | +2.19% | 6,400 | 40億706万 | +0.56% | 9.8 | 1.4 |
| 03/31 | 1,078 | 1,078 | 1,037 | 1,052 | +1.64% | 15,700 | 39億2133万 | -1.77% | 9.59 | 1.36 |
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 | |
| 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 | +1.86% 1/30 | -4.21% 2/7 |
| 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 | +28.98% 3/12 | -23.94% 8/5 |
| 2025年 12月期 | 1,125 9/30 | 703 4/7 | 601,200 4/22 | 41億9073万 | 26億1846万 | +16.04% 1/19 | -16.02% 4/7 |
| 最新 | 1,030 2026/8/25 | 4,900 | 38億4056万 | +4.36% 987 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/08/25 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
680円（2024/08/15） - 51%（1.51倍）
1,030円（8/25）
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。
