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	478	487	471	480	+0.21%	4,800	-	+0.21%	-	-
09/24	480	484	470	479	+3.23%	15,100	-	0%	-	-
09/18	459	464	459	464	+1.09%	1,800	-	-3.33%	-	-
09/17	460	462	457	459	0%	2,100	-	-4.77%	-	-
09/16	455	459	455	459	+0.22%	1,400	-	-4.97%	-	-
09/15	456	460	455	458	+0.66%	2,700	-	-5.57%	-	-
09/14	460	460	455	455	-1.09%	4,700	-	-6.38%	-	-
09/11	466	468	459	460	-1.29%	2,100	-	-5.74%	-	-
09/10	467	467	456	466	-0.21%	6,100	-	-4.9%	-	-
09/09	470	470	467	467	-0.64%	2,700	-	-4.89%	-	-
09/08	470	472	470	470	0%	2,100	-	-4.47%	-	-
09/07	482	482	470	470	-2.49%	9,400	-	-4.86%	-	-
09/04	506	510	476	482	+1.69%	32,400	-	-2.63%	-	-
09/03	471	475	471	474	+0.64%	4,100	-	-4.24%	-	-
09/02	472	473	471	471	-1.88%	3,900	-	-5.04%	-	-
09/01	481	482	470	480	+1.48%	16,400	-	-3.42%	-	-
08/31	471	473	465	473	+0.42%	10,800	-	-5.02%	-	-
08/28	474	489	469	471	-7.65%	34,000	-	-5.61%	-	-
08/27	509	510	502	510	0%	15,200	-	+2%	-	-
08/26	505	510	504	510	+1.19%	6,700	-	+2%	-	-
08/25	501	505	500	504	+0.6%	6,000	-	+1%	-	-
08/24	502	505	500	501	0%	8,800	-	+0.4%	-	-
08/21	500	501	499	501	+0.2%	5,300	-	+0.6%	-	-
08/20	501	501	499	500	-0.2%	4,600	-	+0.4%	-	-
08/19	500	501	496	501	+0.2%	6,000	-	+0.8%	-	-
08/18	501	501	500	500	0%	4,800	-	+0.6%	-	-
08/17	498	501	498	500	+0.4%	8,000	-	+0.81%	-	-
08/14	494	498	493	498	+0.81%	4,800	-	+0.4%	-	-
08/13	500	500	493	494	-1.2%	10,300	-	-0.2%	-	-
08/12	501	501	495	500	0%	12,400	-	+1.01%	-	-
08/10	501	501	499	500	-0.2%	6,500	-	+1.21%	-	-
08/07	501	501	500	501	+0.2%	2,900	-	+1.42%	-	-
08/06	500	501	497	500	0%	2,700	-	+1.42%	-	-
08/05	501	501	498	500	-0.2%	9,100	-	+1.63%	-	-
08/04	501	501	497	501	+0.4%	5,400	-	+2.04%	-	-
08/03	495	499	495	499	+0.6%	5,300	-	+1.84%	-	-
07/31	496	503	496	496	-0.2%	7,100	-	+1.64%	-	-
07/30	501	501	496	497	0%	4,700	-	+2.05%	-	-
07/29	502	502	497	497	-0.2%	3,300	-	+2.47%	-	-
07/28	499	503	495	498	-0.2%	4,800	-	+3.11%	-	-
07/27	500	500	498	499	-0.8%	4,300	-	+3.53%	-	-
07/24	501	505	500	503	+0.6%	7,000	-	+4.79%	-	-
07/23	500	500	497	500	0%	2,000	-	+4.82%	-	-
07/22	498	500	497	500	+0.6%	2,800	-	+5.26%	-	-
07/21	499	499	496	497	+1.02%	5,500	-	+5.07%	-	-
07/17	489	492	485	492	+1.23%	5,300	-	+4.46%	-	-
07/16	483	489	475	486	+0.83%	5,400	-	+3.62%	-	-
07/15	485	487	480	482	-0.62%	5,600	-	+3.43%	-	-
07/14	489	491	485	485	-1.02%	4,200	-	+4.53%	-	-
07/13	494	495	490	490	+0.41%	2,200	-	+6.06%	-	-
07/10	491	491	488	488	-0.61%	2,900	-	+6.09%	-	-
07/09	488	491	481	491	+2.08%	5,100	-	+7.44%	-	-
07/08	481	485	480	481	0%	4,100	-	+5.71%	-	-
07/07	499	499	481	481	-3.22%	9,200	-	+6.18%	-	-
07/06	488	497	486	497	+2.47%	6,200	-	+9.96%	-	-
07/03	480	486	476	485	+1.04%	8,100	-	+8.02%	-	-
07/02	477	480	476	480	+0.63%	3,100	-	+7.38%	-	-
07/01	475	477	471	477	+1.06%	5,200	-	+6.95%	-	-
06/30	472	473	470	472	+0.43%	5,800	-	+6.31%	-	-
06/29	464	470	460	470	+2.4%	6,300	-	+6.09%	-	-
06/26	458	461	455	459	0%	2,200	-	+4.08%	-	-
06/25	457	462	456	459	+1.1%	2,300	-	+4.32%	-	-
06/24	461	464	454	454	-1.52%	3,000	-	+3.42%	-	-
06/23	455	461	450	461	+1.77%	6,300	-	+5.25%	-	-
06/22	447	453	447	453	+1.34%	4,100	-	+3.66%	-	-
06/19	445	447	443	447	+0.45%	3,500	-	+2.52%	-	-
06/18	448	449	444	445	-0.67%	3,700	-	+2.06%	-	-
06/17	447	448	441	448	+0.22%	3,700	-	+2.99%	-	-
06/16	448	450	445	447	+0.22%	4,000	-	+2.76%	-	-
06/15	447	449	441	446	+1.59%	5,600	-	+2.53%	-	-
06/12	426	450	426	439	+4.03%	7,200	-	+0.92%	-	-
06/11	425	435	422	422	-1.86%	2,500	-	-2.99%	-	-
06/10	431	433	420	430	+0.23%	2,600	-	-1.38%	-	-
06/09	430	438	419	429	-0.23%	9,000	-	-1.61%	-	-
06/08	434	440	430	430	-0.92%	6,100	-	-1.38%	-	-
06/05	437	443	433	434	+0.46%	3,500	-	-0.69%	-	-
06/04	438	438	430	432	-1.37%	3,200	-	-1.14%	-	-
06/03	444	444	437	438	+0.23%	3,000	-	+0.23%	-	-
06/02	432	437	418	437	+1.16%	5,400	-	0%	-	-
06/01	449	449	430	432	-2.7%	11,600	-	-1.14%	-	-
05/29	436	444	436	444	+1.83%	4,300	-	+1.6%	-	-
05/28	437	440	436	436	-0.23%	3,800	-	-0.23%	-	-
05/27	438	439	431	437	+0.23%	8,100	-	0%	-	-
05/26	435	438	435	436	+0.23%	2,300	-	0%	-	-
05/25	436	436	431	435	+0.93%	2,800	-	0%	-	-
05/22	434	438	430	431	-0.46%	3,000	-	-0.92%	-	-
05/21	431	433	430	433	0%	2,600	-	-0.46%	-	-
05/20	431	433	430	433	+0.46%	3,800	-	-0.46%	-	-
05/19	435	439	431	431	-0.23%	3,800	-	-0.69%	-	-
05/18	436	436	432	432	-0.92%	4,000	-	-0.23%	-	-
05/15	440	440	434	436	-0.68%	4,300	-	+0.69%	-	-
05/14	440	440	437	439	0%	4,700	-	+1.62%	-	-
05/13	438	444	438	439	-0.68%	6,800	-	+1.86%	-	-
05/12	446	446	442	442	-0.45%	5,100	-	+3.03%	-	-
05/11	445	450	444	444	+0.45%	7,800	-	+3.74%	-	-
05/08	441	446	441	442	+0.23%	7,400	-	+3.51%	-	-
05/07	442	444	439	441	+0.92%	3,800	-	+3.76%	-	-
05/01	445	445	435	437	-0.68%	8,500	-	+3.07%	-	-
04/30	440	442	439	440	+0.92%	6,200	-	+4.02%	-	-
04/28	435	437	434	436	-0.23%	3,600	-	+3.56%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 2月期	1,365 4,095 4/27	417 1,252 12/25	3,483,300 1,161,100 4/27	94億1850万	29億5622万	+36.49% 1/28	-30.86% 12/25
2020年 2月期	677 4/11	315 8/15	572,800 4/15	48億1919万	22億4781万	+17.08% 8/19	-26.31% 3/19
2021年 2月期	476 10/16	256 3/19	881,300 10/16	34億1036万	18億3070万	+21.29% 6/1	-20.84% 7/31
2022年 2月期	399 12/16	171 2/28 2/25	917,000 1/18	29億1043万	12億4880万	+64.19% 3/31	-33.86% 1/28
2023年 2月期	360 3/31	163 12/26	9,580,200 6/15	26億2906万	11億9038万	+44.66% 6/10	-18.38% 5/9
2024年 2月期	463 7/20	183 3/22 3/20	11,311,200 5/31	33億8127万	13億3644万	+98.34% 3/21	-19.86% 10/18
2025年 2月期	612 3/25 3/21	226 8/5	5,952,800 4/16	44億6941万	16億5673万	+29.92% 11/15	-24.49% 8/5
2026年 2月期	515 2/25 2/24	261 10/15	376,400 11/17	37億8468万	19億1331万	+25.39% 11/14	-15.14% 3/3
最新	480 2026/9/25		4,800	35億2747万		+0.21% 479

年間値上がり率

2019/12/30 vs 2018/12/28: -3%（0.97倍）
2020/12/30 vs 2019/12/30: -20%（0.8倍）
2021/12/30 vs 2020/12/30: -6%（0.94倍）
2022/12/30 vs 2021/12/30: -45%（0.55倍）
2023/12/29 vs 2022/12/30: 42%（1.42倍）
2024/12/30 vs 2023/12/29: 9%（1.09倍）
2025/12/30 vs 2024/12/30: 41%（1.41倍）
2026/09/25 vs 2025/12/30: 21%（1.21倍）
過去安値 163円（2022/12/26）: 194%（2.94倍）
480円（9/25）

コレック HD（6578）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート