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
09/25	980	980	965	973	+0.72%	18,300	-	+0.52%	-	-
09/24	973	973	962	966	-0.51%	12,600	-	-0.31%	-	-
09/18	980	983	970	971	-1.12%	16,400	-	+0.21%	-	-
09/17	975	982	973	982	+1.76%	17,300	-	+1.24%	-	-
09/16	950	966	950	965	+0.52%	11,200	-	-0.52%	-	-
09/15	945	961	945	960	+1.27%	12,500	-	-1.13%	-	-
09/14	940	953	940	948	+0.85%	8,000	-	-2.47%	-	-
09/11	936	943	935	940	-0.11%	12,700	-	-3.39%	-	-
09/10	940	948	940	941	-0.42%	8,600	-	-3.49%	-	-
09/09	950	950	945	945	-0.53%	10,000	-	-3.18%	-	-
09/08	951	955	950	950	-0.42%	9,400	-	-2.76%	-	-
09/07	961	963	953	954	-1.34%	8,900	-	-2.45%	-	-
09/04	963	968	957	967	+0.42%	11,500	-	-1.23%	-	-
09/03	969	974	961	963	-0.72%	10,100	-	-1.93%	-	-
09/02	975	975	967	970	0%	17,000	-	-1.52%	-	-
09/01	978	982	970	970	-0.41%	22,700	-	-1.72%	-	-
08/31	973	979	970	974	+0.41%	13,200	-	-1.62%	-	-
08/28	974	982	970	970	-0.31%	26,300	-	-2.12%	-	-
08/27	987	987	973	973	-1.02%	11,600	-	-2.01%	-	-
08/26	977	983	973	983	+1.03%	10,500	-	-1.21%	-	-
08/25	983	984	973	973	-3.18%	21,500	-	-2.41%	-	-
08/24	998	1,005	975	1,005	+1.01%	21,500	-	+0.6%	-	-
08/21	985	999	974	995	+1.02%	32,000	-	-0.4%	-	-
08/20	979	989	972	985	+0.61%	11,600	-	-1.4%	-	-
08/19	992	993	974	979	-1.21%	12,800	-	-2.1%	-	-
08/18	982	992	978	991	+0.92%	9,300	-	-1%	-	-
08/17	978	990	977	982	0%	11,300	-	-2%	-	-
08/14	988	991	976	982	+0.41%	24,300	-	-2.09%	-	-
08/13	990	995	978	978	-1.21%	12,800	-	-2.59%	-	-
08/12	997	997	986	990	+0.2%	9,500	-	-1.59%	-	-
08/10	996	996	982	988	+0.71%	7,900	-	-1.79%	-	-
08/07	980	988	974	981	-0.1%	9,600	-	-2.49%	-	-
08/06	970	988	970	982	+1.24%	13,600	-	-2.48%	-	-
08/05	968	984	968	970	-0.51%	11,800	-	-3.67%	-	-
08/04	976	1,000	970	975	+0.93%	30,000	-	-3.18%	-	-
08/03	983	983	957	966	-2.72%	26,000	-	-4.07%	-	-
07/31	1,012	1,020	993	993	-2.65%	16,000	-	-1.39%	-	-
07/30	1,050	1,050	1,020	1,020	-2.86%	13,800	-	+1.49%	-	-
07/29	1,031	1,050	1,020	1,050	+1.94%	16,400	-	+4.79%	-	-
07/28	1,022	1,035	1,022	1,030	-0.58%	5,800	-	+3.31%	-	-
07/27	1,020	1,046	1,020	1,036	+2.88%	18,300	-	+4.23%	-	-
07/24	1,000	1,016	1,000	1,007	-0.4%	7,600	-	+1.61%	-	-
07/23	1,018	1,022	1,010	1,011	-1.56%	7,600	-	+2.22%	-	-
07/22	1,028	1,028	1,001	1,027	+0.1%	21,300	-	+4.05%	-	-
07/21	1,025	1,030	1,013	1,026	+0.29%	11,200	-	+4.27%	-	-
07/17	1,020	1,034	1,014	1,023	+1.09%	25,000	-	+4.39%	-	-
07/16	1,009	1,023	1,005	1,012	+1.81%	5,800	-	+3.69%	-	-
07/15	1,002	1,012	994	994	-1.19%	7,100	-	+2.26%	-	-
07/14	1,017	1,027	1,006	1,006	0%	9,800	-	+3.82%	-	-
07/13	1,022	1,022	1,006	1,006	-0.98%	6,900	-	+4.25%	-	-
07/10	1,015	1,024	1,000	1,016	+0.1%	34,100	-	+5.72%	-	-
07/09	1,010	1,015	1,005	1,015	+0.5%	13,300	-	+6.06%	-	-
07/08	1,012	1,015	1,005	1,010	-0.49%	9,100	-	+5.98%	-	-
07/07	998	1,015	998	1,015	+1.81%	18,400	-	+6.95%	-	-
07/06	985	1,007	985	997	+1.12%	10,100	-	+5.61%	-	-
07/03	998	1,005	985	986	-1.5%	6,500	-	+4.89%	-	-
07/02	998	1,015	995	1,001	+0.6%	16,200	-	+6.72%	-	-
07/01	959	995	959	995	+3.22%	20,900	-	+6.42%	-	-
06/30	961	983	961	964	+0.31%	11,600	-	+3.43%	-	-
06/29	951	973	951	961	-0.41%	24,800	-	+3.33%	-	-
06/26	958	966	950	965	+1.9%	16,000	-	+3.99%	-	-
06/25	957	960	946	947	+0.53%	8,300	-	+2.27%	-	-
06/24	942	951	941	942	0%	6,500	-	+1.84%	-	-
06/23	956	956	941	942	-0.42%	11,300	-	+1.84%	-	-
06/22	955	961	944	946	-0.84%	7,300	-	+2.16%	-	-
06/19	985	985	944	954	-1.65%	16,700	-	+3.14%	-	-
06/18	956	993	955	970	+1.25%	39,100	-	+4.98%	-	-
06/17	941	960	941	958	+1.91%	25,300	-	+3.9%	-	-
06/16	941	946	930	940	+1.29%	9,500	-	+2.06%	-	-
06/15	928	936	928	928	-0.11%	9,300	-	+0.76%	-	-
06/12	945	945	921	929	+1.2%	19,800	-	+0.87%	-	-
06/11	912	930	911	918	+0.88%	17,100	-	-0.33%	-	-
06/10	914	922	910	910	+0.33%	18,500	-	-1.41%	-	-
06/09	911	916	906	907	-0.77%	11,700	-	-1.84%	-	-
06/08	905	915	904	914	0%	11,800	-	-1.19%	-	-
06/05	912	918	912	914	+0.88%	5,200	-	-1.3%	-	-
06/04	910	918	906	906	-0.33%	4,600	-	-2.27%	-	-
06/03	902	918	901	909	+0.78%	9,800	-	-2.05%	-	-
06/02	904	910	902	902	-0.22%	6,300	-	-3.01%	-	-
06/01	917	922	904	904	-1.42%	13,200	-	-3.11%	-	-
05/29	927	930	917	917	-0.86%	7,000	-	-1.93%	-	-
05/28	917	927	917	925	+0.76%	10,400	-	-1.39%	-	-
05/27	925	925	918	918	-0.11%	10,500	-	-2.34%	-	-
05/26	917	930	915	919	+0.22%	10,600	-	-2.44%	-	-
05/25	924	927	916	917	-0.86%	12,500	-	-2.86%	-	-
05/22	928	938	920	925	+0.33%	13,100	-	-2.22%	-	-
05/21	928	939	922	922	-1.91%	13,200	-	-2.74%	-	-
05/20	949	950	931	940	-0.84%	17,200	-	-0.95%	-	-
05/19	932	952	931	948	+2.6%	17,100	-	-0.21%	-	-
05/18	940	940	923	924	-1.49%	9,300	-	-2.84%	-	-
05/15	929	938	926	938	+1.85%	8,500	-	-1.57%	-	-
05/14	918	931	916	921	+0.33%	9,000	-	-3.46%	-	-
05/13	932	939	918	918	-3.06%	20,600	-	-3.87%	-	-
05/12	932	970	932	947	+1.07%	8,800	-	-1.04%	-	-
05/11	936	943	933	937	0%	8,600	-	-2.19%	-	-
05/08	943	947	935	937	-1.99%	12,400	-	-2.19%	-	-
05/07	953	971	949	956	+1.92%	10,300	-	-0.21%	-	-
05/01	944	945	932	938	+0.54%	9,800	-	-2.19%	-	-
04/30	939	948	933	933	-1.27%	10,100	-	-3.01%	-	-
04/28	926	946	926	945	+2.05%	16,800	-	-1.87%	-	-

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
2010年 3月期	1,350 8/31	885 4/14	54,300 9/29	-	-	348億8817万 3/31
2011年 3月期	1,223 4/26	628 3/15	180,000 8/20	358億8582万	184億2706万	244億1292万 3/31
2012年 3月期	1,550 9/27	753 4/8	328,700 8/17	454億8080万	220億9486万	369億4214万 3/30
2013年 3月期	1,261 4/2	915 5/28	159,100 3/19	370億83万	268億4834万	313億9642万 3/29
2014年 3月期	1,147 12/11 12/10	980 3/20 6/7	120,100 6/7	336億5579万	287億5560万	312億7082万 3/31
2015年 3月期	1,240 9/25 9/24 他3件	998 4/11	85,100 7/10	363億8464万	292億8376万	339億9892万 3/31
2016年 3月期	1,265 6/8	916 2/12	64,300 3/28	371億1820万	268億7768万	322億6811万 3/31
2017年 3月期	1,230 12/8 12/7	967 6/24	56,400 12/9	360億9121万	283億7415万	331億7733万 3/31
2018年 3月期	1,500 1/12 1/11 他2件	1,077 4/12	211,700 10/23	440億1368万	316億182万	379億8789万 3/30
2019年 3月期	1,350 5/9	959 12/25	46,800 3/26	396億1231万	281億3941万	309億1827万 3/29
2020年 3月期	1,195 11/29	771 3/13	52,900 3/13	350億6423万	226億2303万	280億3054万 3/31
2021年 3月期	1,089 9/29	821 4/3	217,400 11/30	319億5393万	240億9015万	277億2353万 3/31
2022年 3月期	975 5/7	850 3/31	85,400 7/26	286億889万	249億4108万	247億8981万 3/31
2023年 3月期	937 3/9	813 6/20	83,800 10/28	274億9387万	238億5541万	265億5502万 3/31
2024年 3月期	1,001 3/27	860 6/2 6/1 他2件	84,700 5/10	293億7179万	252億3451万	280億9672万 3/29
2025年 3月期	999 12/10	856 8/5	113,000 3/27	293億1311万	251億1714万	269億3061万 3/31
2026年 3月期	1,110 2/27	844 4/7	131,500 3/27	325億7012万	247億6503万	276億3636万 3/31
最新	973 2026/9/25		18,300	285億5020万

コロナ（5909）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート