- 6905
- 2026/10/06
- 時価
- 628億円
- PER 予
- 24.16倍
- 2010年以降
- 赤字-151.6倍
（2010-2026年） - PBR
- 1.21倍
- 2010年以降
- 0.59-1.81倍
（2010-2026年） - 配当 予
- 3.93%
- ROE 予
- 5.02%
- ROA 予
- 4.21%
- 資料
- Link
- CSV,JSON
コーセル（6905）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,527
- 始値
- 1,533
- 高値
- 1,542
- 安値
- 1,506
- 終値 ±0%
- 1,527
- 出来高 -4.59%
- 280,600
乖離率
- 株価（5日）
移動平均値 - +1.46%
1,505 - 株価（25日）
移動平均値 - +11.05%
1,375 - 出来高（5日）
移動平均値 - -2.4%
287,500
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,533 | 1,542 | 1,506 | 1,527 | 0% | 280,600 | - | +11.05% | - | - |
| 10/05 | 1,509 | 1,546 | 1,509 | 1,527 | +2.55% | 294,100 | - | +11.62% | - | - |
| 10/02 | 1,500 | 1,524 | 1,479 | 1,489 | -1.26% | 239,000 | - | +9.57% | - | - |
| 10/01 | 1,470 | 1,513 | 1,431 | 1,508 | +2.24% | 352,300 | - | +11.54% | - | - |
| 09/30 | 1,450 | 1,483 | 1,443 | 1,475 | +1.86% | 271,500 | - | +9.75% | - | - |
| 09/29 | 1,457 | 1,465 | 1,439 | 1,448 | -0.82% | 266,300 | - | +8.3% | - | - |
| 09/28 | 1,481 | 1,518 | 1,457 | 1,460 | -0.95% | 385,100 | - | +9.69% | - | - |
| 09/25 | 1,462 | 1,494 | 1,450 | 1,474 | +0.75% | 353,700 | - | +11.25% | - | - |
| 09/24 | 1,401 | 1,483 | 1,400 | 1,463 | +6.71% | 908,200 | - | +10.75% | - | - |
| 09/18 | 1,330 | 1,468 | 1,290 | 1,371 | +3.86% | 1,656,200 | - | +4.02% | - | - |
| 09/17 | 1,330 | 1,336 | 1,320 | 1,320 | +0.61% | 158,400 | - | +0.08% | - | - |
| 09/16 | 1,300 | 1,313 | 1,292 | 1,312 | +1.78% | 94,800 | - | -0.68% | - | - |
| 09/15 | 1,283 | 1,296 | 1,274 | 1,289 | +0.47% | 89,200 | - | -2.5% | - | - |
| 09/14 | 1,280 | 1,292 | 1,266 | 1,283 | -0.31% | 73,500 | - | -3.1% | - | - |
| 09/11 | 1,258 | 1,291 | 1,252 | 1,287 | -0.62% | 155,600 | - | -2.94% | - | - |
| 09/10 | 1,285 | 1,301 | 1,275 | 1,295 | -0.08% | 175,200 | - | -2.48% | - | - |
| 09/09 | 1,300 | 1,320 | 1,281 | 1,296 | +0.39% | 240,700 | - | -2.63% | - | - |
| 09/08 | 1,336 | 1,338 | 1,291 | 1,291 | -4.44% | 112,800 | - | -3.01% | - | - |
| 09/07 | 1,329 | 1,358 | 1,329 | 1,351 | +2.43% | 111,500 | - | +1.5% | - | - |
| 09/04 | 1,303 | 1,325 | 1,303 | 1,319 | +1.38% | 77,000 | - | -0.53% | - | - |
| 09/03 | 1,328 | 1,329 | 1,300 | 1,301 | -1.21% | 160,500 | - | -1.59% | - | - |
| 09/02 | 1,316 | 1,342 | 1,306 | 1,317 | -0.38% | 166,300 | - | -0.15% | - | - |
| 09/01 | 1,318 | 1,331 | 1,313 | 1,322 | -0.83% | 120,600 | - | +0.46% | - | - |
| 08/31 | 1,307 | 1,340 | 1,302 | 1,333 | +0.76% | 81,200 | - | +1.45% | - | - |
| 08/28 | 1,338 | 1,346 | 1,323 | 1,323 | -1.12% | 90,400 | - | +0.84% | - | - |
| 08/27 | 1,319 | 1,350 | 1,307 | 1,338 | +2.61% | 153,300 | - | +2.14% | - | - |
| 08/26 | 1,314 | 1,317 | 1,304 | 1,304 | -0.76% | 93,800 | - | -0.31% | - | - |
| 08/25 | 1,322 | 1,326 | 1,305 | 1,314 | +0.69% | 128,000 | - | +0.46% | - | - |
| 08/24 | 1,310 | 1,320 | 1,305 | 1,305 | -1.06% | 78,700 | - | -0.08% | - | - |
| 08/21 | 1,290 | 1,320 | 1,287 | 1,319 | +1.62% | 127,900 | - | +0.92% | - | - |
| 08/20 | 1,300 | 1,303 | 1,283 | 1,298 | +0.39% | 139,500 | - | -0.76% | - | - |
| 08/19 | 1,345 | 1,345 | 1,290 | 1,293 | -5.96% | 170,900 | - | -1.3% | - | - |
| 08/18 | 1,393 | 1,393 | 1,363 | 1,375 | -1.43% | 142,900 | - | +4.8% | - | - |
| 08/17 | 1,392 | 1,406 | 1,386 | 1,395 | -0.14% | 123,500 | - | +6.33% | - | - |
| 08/14 | 1,388 | 1,406 | 1,375 | 1,397 | +1.6% | 196,100 | - | +6.64% | - | - |
| 08/13 | 1,339 | 1,375 | 1,329 | 1,375 | +3.85% | 154,600 | - | +5.12% | - | - |
| 08/12 | 1,344 | 1,344 | 1,318 | 1,324 | -1.49% | 95,000 | - | +1.3% | - | - |
| 08/10 | 1,333 | 1,352 | 1,328 | 1,344 | +1.05% | 84,800 | - | +2.6% | - | - |
| 08/07 | 1,340 | 1,350 | 1,309 | 1,330 | -0.6% | 152,700 | - | +1.14% | - | - |
| 08/06 | 1,366 | 1,387 | 1,328 | 1,338 | -2.55% | 182,800 | - | +1.13% | - | - |
| 08/05 | 1,325 | 1,378 | 1,319 | 1,373 | +5.94% | 361,400 | - | +3.16% | - | - |
| 08/04 | 1,280 | 1,304 | 1,278 | 1,296 | +1.33% | 240,800 | - | -3.07% | - | - |
| 08/03 | 1,250 | 1,297 | 1,238 | 1,279 | +2.48% | 229,000 | - | -4.84% | - | - |
| 07/31 | 1,242 | 1,271 | 1,216 | 1,248 | +2.46% | 203,900 | - | -7.69% | - | - |
| 07/30 | 1,200 | 1,234 | 1,195 | 1,218 | +0.74% | 199,900 | - | -10.64% | - | - |
| 07/29 | 1,250 | 1,253 | 1,188 | 1,209 | -3.2% | 448,700 | - | -12.01% | - | - |
| 07/28 | 1,270 | 1,270 | 1,244 | 1,249 | -2.57% | 202,700 | - | -9.82% | - | - |
| 07/27 | 1,278 | 1,291 | 1,261 | 1,282 | +1.42% | 127,400 | - | -7.9% | - | - |
| 07/24 | 1,280 | 1,280 | 1,254 | 1,264 | -2.02% | 150,700 | - | -9.59% | - | - |
| 07/23 | 1,290 | 1,312 | 1,281 | 1,290 | -0.23% | 140,000 | - | -8.51% | - | - |
| 07/22 | 1,310 | 1,319 | 1,288 | 1,293 | -0.39% | 140,600 | - | -8.88% | - | - |
| 07/21 | 1,278 | 1,311 | 1,264 | 1,298 | +3.1% | 242,900 | - | -9.1% | - | - |
| 07/17 | 1,311 | 1,319 | 1,235 | 1,259 | -4.84% | 324,200 | - | -12.33% | - | - |
| 07/16 | 1,340 | 1,353 | 1,320 | 1,323 | -2.86% | 137,200 | - | -8.25% | - | - |
| 07/15 | 1,339 | 1,365 | 1,321 | 1,362 | +2.48% | 149,800 | - | -5.68% | - | - |
| 07/14 | 1,337 | 1,343 | 1,311 | 1,329 | -0.89% | 166,100 | - | -8.03% | - | - |
| 07/13 | 1,384 | 1,394 | 1,337 | 1,341 | -2.9% | 145,000 | - | -7.39% | - | - |
| 07/10 | 1,370 | 1,388 | 1,366 | 1,381 | +2.22% | 154,300 | - | -4.82% | - | - |
| 07/09 | 1,357 | 1,363 | 1,333 | 1,351 | +0.9% | 152,200 | - | -7.21% | - | - |
| 07/08 | 1,348 | 1,375 | 1,339 | 1,339 | -1.62% | 188,400 | - | -8.41% | - | - |
| 07/07 | 1,391 | 1,394 | 1,349 | 1,361 | -2.58% | 200,200 | - | -7.23% | - | - |
| 07/06 | 1,485 | 1,485 | 1,384 | 1,397 | -5.22% | 346,600 | - | -5.03% | - | - |
| 07/03 | 1,491 | 1,500 | 1,459 | 1,474 | -3.41% | 189,200 | - | 0% | - | - |
| 07/02 | 1,516 | 1,547 | 1,479 | 1,526 | -1.04% | 238,200 | - | +3.25% | - | - |
| 07/01 | 1,543 | 1,576 | 1,524 | 1,542 | +2.59% | 193,800 | - | +4.33% | - | - |
| 06/30 | 1,489 | 1,514 | 1,463 | 1,503 | +1.97% | 234,400 | - | +1.83% | - | - |
| 06/29 | 1,499 | 1,502 | 1,442 | 1,474 | -1.54% | 204,500 | - | 0% | - | - |
| 06/26 | 1,503 | 1,520 | 1,460 | 1,497 | -1.19% | 209,400 | - | +1.56% | - | - |
| 06/25 | 1,495 | 1,545 | 1,495 | 1,515 | +1.88% | 273,600 | - | +3.06% | - | - |
| 06/24 | 1,471 | 1,508 | 1,461 | 1,487 | +0.34% | 206,900 | - | +1.57% | - | - |
| 06/23 | 1,459 | 1,510 | 1,423 | 1,482 | +3.42% | 363,300 | - | +1.72% | - | - |
| 06/22 | 1,472 | 1,477 | 1,407 | 1,433 | -0.49% | 497,100 | - | -1.17% | - | - |
| 06/19 | 1,559 | 1,657 | 1,440 | 1,440 | -6.74% | 942,600 | - | -0.41% | - | - |
| 06/18 | 1,519 | 1,559 | 1,505 | 1,544 | +1.45% | 330,300 | - | +7.15% | - | - |
| 06/17 | 1,509 | 1,551 | 1,505 | 1,522 | 0% | 224,200 | - | +6.21% | - | - |
| 06/16 | 1,510 | 1,550 | 1,502 | 1,522 | +1.74% | 227,000 | - | +6.73% | - | - |
| 06/15 | 1,460 | 1,513 | 1,450 | 1,496 | +6.86% | 140,700 | - | +5.5% | - | - |
| 06/12 | 1,403 | 1,418 | 1,378 | 1,400 | +1.82% | 148,000 | - | -0.78% | - | - |
| 06/11 | 1,341 | 1,376 | 1,328 | 1,375 | -1.5% | 160,700 | - | -2.34% | - | - |
| 06/10 | 1,403 | 1,432 | 1,379 | 1,396 | -1.13% | 129,400 | - | -0.71% | - | - |
| 06/09 | 1,416 | 1,418 | 1,371 | 1,412 | +0.71% | 151,500 | - | +0.79% | - | - |
| 06/08 | 1,434 | 1,455 | 1,380 | 1,402 | -6.78% | 183,700 | - | +0.43% | - | - |
| 06/05 | 1,480 | 1,519 | 1,435 | 1,504 | 0% | 173,000 | - | +8.12% | - | - |
| 06/04 | 1,450 | 1,504 | 1,421 | 1,504 | +3.01% | 244,800 | - | +8.91% | - | - |
| 06/03 | 1,474 | 1,480 | 1,435 | 1,460 | 0% | 198,000 | - | +6.49% | - | - |
| 06/02 | 1,494 | 1,500 | 1,418 | 1,460 | -1.68% | 238,600 | - | +7.2% | - | - |
| 06/01 | 1,525 | 1,537 | 1,475 | 1,485 | -5.11% | 276,900 | - | +9.76% | - | - |
| 05/29 | 1,551 | 1,598 | 1,547 | 1,565 | +3.03% | 316,200 | - | +16.36% | - | - |
| 05/28 | 1,476 | 1,535 | 1,476 | 1,519 | +1.27% | 249,500 | - | +13.95% | - | - |
| 05/27 | 1,485 | 1,519 | 1,475 | 1,500 | +2.67% | 274,900 | - | +13.46% | - | - |
| 05/26 | 1,458 | 1,474 | 1,436 | 1,461 | 0% | 145,300 | - | +11.36% | - | - |
| 05/25 | 1,418 | 1,464 | 1,416 | 1,461 | +4.43% | 217,100 | - | +12.13% | - | - |
| 05/22 | 1,379 | 1,404 | 1,367 | 1,399 | +2.57% | 135,300 | - | +8.03% | - | - |
| 05/21 | 1,342 | 1,391 | 1,335 | 1,364 | +3.33% | 206,700 | - | +5.82% | - | - |
| 05/20 | 1,312 | 1,327 | 1,290 | 1,320 | +0.92% | 125,100 | - | +2.8% | - | - |
| 05/19 | 1,324 | 1,329 | 1,264 | 1,308 | -1.06% | 229,900 | - | +2.11% | - | - |
| 05/18 | 1,316 | 1,335 | 1,311 | 1,322 | -0.75% | 205,700 | - | +3.44% | - | - |
| 05/15 | 1,365 | 1,368 | 1,311 | 1,332 | -1.19% | 209,100 | - | +4.55% | - | - |
| 05/14 | 1,338 | 1,361 | 1,334 | 1,348 | +1.13% | 150,600 | - | +6.31% | - | - |
| 05/13 | 1,318 | 1,334 | 1,304 | 1,333 | +1.14% | 102,800 | - | +5.71% | - | - |
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 | |
| 2008年 5月期 | 2,160 6/6 | 964 3/10 | 470,300 8/9 | - | - | +10.81% 8/10 | -20.03% 6/30 |
| 2009年 5月期 | 1,238 6/6 | 640 12/4 | 431,900 6/26 | - | - | +20.31% 6/25 | -17.92% 10/10 |
| 2010年 5月期 | 1,398 3/16 | 808 6/18 | 430,600 5/18 | - | - | +26.32% 12/17 | -12.4% 11/24 |
| 2011年 5月期 | 1,545 6/21 | 931 3/14 | 614,100 9/13 | 602億7354万 | 363億2017万 | +12.73% 11/12 | -14.13% 8/31 |
| 2012年 5月期 | 1,430 7/4 | 962 11/28 | 130,900 5/1 | 557億8716万 | 375億2954万 | +14.03% 6/29 | -16.24% 6/6 |
| 2013年 5月期 | 1,300 5/21 | 852 6/6 | 221,700 6/13 | 507億1560万 | 332億3822万 | +12.35% 5/21 | -7.55% 6/3 |
| 2014年 5月期 | 1,343 6/17 | 1,058 6/4 | 161,100 6/14 | 523億9311万 | 412億7469万 | +8.99% 6/18 6/13 | -7.99% 3/17 |
| 2015年 5月期 | 1,517 9/10 | 1,150 12/16 | 215,100 6/11 | 591億8120万 | 448億6380万 | +8.8% 6/12 | -10.55% 12/16 |
| 2016年 5月期 | 1,648 6/16 | 905 1/21 | 175,100 12/15 | 613億2537万 | 336億7686万 | +13.79% 3/4 | -14.9% 6/24 |
| 2017年 5月期 | 1,574 3/31 | 961 6/28 | 429,300 12/16 | 585億7168万 | 357億6073万 | +14.27% 7/27 | -10.29% 11/9 |
| 2018年 5月期 | 1,999 1/15 | 1,305 8/14 | 1,093,000 12/13 | 743億8678万 | 485億6166万 | +16.96% 12/20 | -15.27% 3/12 |
| 2019年 5月期 | 1,453 6/13 | 824 12/25 | 511,300 5/15 | 540億6903万 | 306億6268万 | +16.78% 2/5 | -20.85% 12/25 |
| 2020年 5月期 | 1,325 12/19 | 766 3/17 | 664,300 5/18 | 473億1840万 | 273億5539万 | +10.43% 10/29 | -23.16% 3/13 |
| 2021年 5月期 | 1,324 12/16 | 806 7/31 | 995,600 9/17 | 472億8268万 | 287億8387万 | +22.78% 9/23 | -8.71% 1/29 |
| 2022年 5月期 | 1,162 6/16 | 730 5/19 | 664,400 9/16 | 414億9734万 | 260億6976万 | +9.81% 9/15 | -10.29% 10/7 |
| 2023年 5月期 | 1,169 5/22 | 757 6/2 | 1,433,900 12/19 | 417億4732万 | 270億3398万 | +17.54% 6/19 | -7.79% 9/26 |
| 2024年 5月期 | 1,644 3/22 | 1,096 10/31 | 1,260,800 12/20 | 587億1052万 | 391億4035万 | +10.77% 1/22 | -10.43% 10/4 |
| 2025年 5月期 | 1,395 6/19 6/3 | 916 4/7 | 1,226,600 6/19 | 498億1824万 | 377億2646万 | +6.5% 11/7 | -14.94% 8/5 |
| 2026年 5月期 | 1,598 5/29 | 1,064 1/6 | 737,200 2/19 | - | 438億2201万 | +16.38% 5/29 | -10.88% 3/23 |
| 最新 | 1,527 2026/10/6 | 280,600 | 628億9117万 | +11.05% 1,375 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- 27%（1.27倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 54%（1.54倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/10/06 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
400円（1999/01/29） - 282%（3.82倍）
1,527円（10/6）
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。
