日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	976	991	969	985	-1.3%	44,800	289億231万	-1.79%
03/06	1,021	1,021	998	998	-3.48%	45,600	292億8376万	-0.3%
03/05	1,020	1,054	1,020	1,034	+4.13%	50,500	303億4009万	+3.5%
03/04	1,000	1,013	982	993	-2.84%	31,900	291億3705万	-0.3%
03/03	1,055	1,061	1,020	1,022	-4.66%	34,600	299億8798万	+2.61%
03/02	1,088	1,099	1,072	1,072	-3.34%	30,000	314億5511万	+7.85%
02/27	1,080	1,110	1,078	1,109	+3.07%	62,400	325億4078万	+12.02%
02/26	1,078	1,086	1,059	1,076	+1.32%	40,400	315億7248万	+9.35%
02/25	1,050	1,075	1,048	1,062	+1.24%	48,600	311億6168万	+8.48%
02/24	1,031	1,049	1,006	1,049	+0.77%	43,500	307億8023万	+7.59%
02/20	974	1,041	974	1,041	+5.79%	111,000	305億4549万	+7.1%
02/19	980	993	980	984	-0.1%	9,800	288億7297万	+1.55%
02/18	15:30 人事異動に関するお知らせ
02/18	977	990	977	985	+0.82%	14,600	289億231万	+1.65%
02/17	971	984	970	977	+0.41%	15,400	286億6757万	+0.93%
02/16	974	980	968	973	-1.12%	14,400	285億5020万	+0.62%
02/13	985	985	977	984	-0.3%	20,000	288億7297万	+1.76%
02/12	980	994	980	987	+0.82%	24,400	289億6100万	+2.17%
02/10	974	982	974	979	+0.1%	8,800	287億2626万	+1.45%
02/09	969	981	962	978	+0.93%	16,500	286億9692万	+1.35%
02/06	968	983	950	969	+0.31%	50,600	284億3283万	+0.52%
02/05	952	973	952	966	-2.23%	44,800	283億4481万	+0.31%
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	964	988	964	988	+2.38%	37,000	289億9034万	+2.6%
02/03	956	968	956	965	+1.15%	9,600	283億1546万	+0.42%
02/02	948	966	948	954	+0.42%	14,900	279億9270万	-0.63%
01/30	942	955	942	950	+0.96%	11,000	278億7533万	-1.04%
01/29	947	948	941	941	-0.84%	18,500	276億1124万	-1.98%
01/28	965	965	949	949	-0.94%	15,700	278億4598万	-1.25%
01/27	977	977	956	958	-1.94%	21,400	281億1007万	-0.52%
01/26	969	980	969	977	+1.14%	24,200	286億6757万	+1.45%
01/23	970	975	964	966	-1.02%	12,100	283億4481万	+0.52%
01/22	965	980	955	976	+2.2%	36,500	286億3823万	+1.56%
01/21	964	964	952	955	-0.73%	12,700	280億2204万	-0.52%
01/20	966	968	962	962	-0.41%	10,600	282億2744万	+0.31%
01/19	969	975	963	966	-0.41%	9,700	283億4481万	+0.73%
01/16	966	975	965	970	-0.31%	8,500	284億6218万	+1.04%
01/15	969	977	968	973	+0.1%	9,400	285億5020万	+1.35%
01/14	963	972	963	972	+0.93%	14,900	285億2086万	+1.25%
01/13	971	973	960	963	+0.42%	18,500	282億5678万	+0.31%
01/09	955	967	955	959	+0.21%	11,400	281億3941万	0%
01/08	965	971	957	957	-0.83%	11,200	280億8072万	-0.21%
01/07	967	979	965	965	-1.43%	7,900	283億1546万	+0.52%
01/06	959	986	959	979	+1.98%	18,300	287億2626万	+2.09%
01/05	951	965	951	960	+0.95%	11,500	281億6875万	+0.21%
2025
12/30	958	965	951	951	-0.73%	8,100	279億467万	-0.73%
12/29	952	958	947	958	+0.63%	12,800	281億1007万	-0.1%
12/26	953	953	940	952	+1.28%	14,200	279億3401万	-0.83%
12/25	942	948	931	940	-0.21%	22,800	275億8190万	-2.08%
12/24	952	959	942	942	-1.05%	14,700	276億4059万	-1.88%
12/23	960	966	948	952	-0.83%	28,500	279億3401万	-0.83%
12/22	967	969	960	960	-1.23%	10,700	281億6875万	-0.1%
12/19	982	982	972	972	-1.52%	8,000	285億2086万	+1.25%
12/18	956	987	956	987	+4%	61,400	289億6100万	+2.81%
12/17	949	951	948	949	0%	4,800	278億4598万	-1.04%
12/16	950	957	949	949	-0.52%	6,900	278億4598万	-1.04%
12/15	962	962	952	954	+0.53%	4,000	279億9270万	-0.52%
12/12	958	958	949	949	+0.53%	10,600	278億4598万	-0.94%
12/11	965	965	944	944	-1.87%	9,000	276億9927万	-1.46%
12/10	980	980	962	962	-1.64%	28,000	282億2744万	+0.52%
12/09	966	978	961	978	+1.35%	16,300	286億9692万	+2.41%
12/08	967	969	961	965	-0.41%	8,400	283億1546万	+1.37%
12/05	964	976	964	969	-0.62%	15,800	284億3283万	+2%
12/04	954	975	954	975	+2.42%	18,000	286億889万	+2.74%
12/03	953	960	952	952	-0.21%	12,000	279億3401万	+0.53%
12/02	965	965	953	954	-1.85%	4,800	279億9270万	+0.85%
12/01	948	972	948	972	+2.53%	20,700	285億2086万	+2.86%
11/28	949	957	948	948	-0.73%	6,500	278億1664万	+0.53%
11/27	961	961	950	955	-1.85%	12,600	280億2204万	+1.38%
11/26	975	976	966	973	-0.1%	7,900	285億5020万	+3.4%
11/25	972	980	965	974	+0.72%	30,000	285億7955万	+3.84%
11/21	949	967	948	967	+2.22%	7,100	283億7415万	+3.31%
11/20	943	947	937	946	+0.64%	6,300	277億5796万	+1.28%
11/19	946	949	937	940	-0.21%	9,500	275億8190万	+0.75%
11/18	963	973	942	942	-3.68%	14,200	276億4059万	+1.18%
11/17	954	978	954	978	+2.52%	30,700	286億9692万	+5.16%
11/14	968	968	946	954	+0.1%	9,000	279億9270万	+2.91%
11/13	973	973	951	953	-2.16%	8,300	279億6335万	+2.92%
11/12	948	974	947	974	+2.85%	43,500	285億7955万	+5.41%
11/11	944	951	939	947	+0.64%	19,800	277億8730万	+2.6%
11/10	937	941	929	941	0%	5,900	276億1124万	+2.06%
11/07	949	949	937	941	-0.95%	7,300	276億1124万	+2.17%
11/06	913	950	913	950	+3.71%	38,600	278億7533万	+3.15%
11/05	923	924	905	916	-0.65%	12,900	268億7768万	-0.54%
11/04	903	923	901	922	+2.1%	11,800	270億5374万	0%
10/31	908	909	895	903	-0.55%	28,800	264億9623万	-2.27%
10/30	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	931	933	908	908	-3.4%	29,100	266億4294万	-2.05%
10/29	920	940	912	940	+2.73%	28,300	275億8190万	+1.08%
10/28	925	925	914	915	-1.82%	11,800	268億4834万	-1.72%
10/27	930	932	926	932	+1.08%	11,200	273億4716万	0%
10/24	933	933	922	922	-1.71%	18,700	270億5374万	-1.28%
10/23	15:30 連結業績予想の修正に関するお知らせ
10/23	926	940	926	938	+1.3%	23,000	275億2322万	+0.21%
10/22	918	930	916	926	+0.98%	8,100	271億7111万	-1.17%
10/21	922	931	909	917	+1.1%	27,700	269億703万	-2.24%
10/20	925	925	907	907	-0.44%	23,200	266億1360万	-3.51%
10/17	922	924	911	911	-2.25%	10,400	267億3097万	-3.29%
10/16	915	933	914	932	+2.19%	25,300	273億4716万	-1.27%
10/15	903	914	903	912	+1.45%	12,800	267億6031万	-3.49%
10/14	902	905	897	899	-0.33%	18,300	263億7886万	-4.87%
10/10	912	920	901	902	-1.2%	23,100	264億6689万	-4.75%
10/09	918	919	911	913	-0.54%	15,400	267億8966万	-3.79%
10/08	924	927	918	918	-0.33%	16,600	269億3637万	-3.37%

コロナ（5909）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート