コーセル（6905）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,433
- 始値
- 1,459
- 高値
- 1,510
- 安値
- 1,423
- 終値 +3.42%
- 1,482
- 出来高 -26.92%
- 363,300
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,484 - 株価（25日）
移動平均値 - +1.72%
1,457 - 出来高（5日）
移動平均値 - -22.95%
471,500
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,459 | 1,510 | 1,423 | 1,482 | +3.42% | 363,300 | 610億3780万 | +1.72% | 38.01 | 1.17 |
| 06/22 | 1,472 | 1,477 | 1,407 | 1,433 | -0.49% | 497,100 | 590億1968万 | -1.17% | 36.75 | 1.13 |
| 06/19 | 1,559 | 1,657 | 1,440 | 1,440 | -6.74% | 942,600 | 593億798万 | -0.41% | 36.93 | 1.14 |
| 06/18 | 1,519 | 1,559 | 1,505 | 1,544 | +1.45% | 330,300 | 635億9133万 | +7.15% | 39.6 | 1.22 |
| 06/17 | 1,509 | 1,551 | 1,505 | 1,522 | 0% | 224,200 | 626億8524万 | +6.21% | 39.03 | 1.2 |
| 06/16 | 1,510 | 1,550 | 1,502 | 1,522 | +1.74% | 227,000 | 626億8524万 | +6.73% | 39.03 | 1.2 |
| 06/15 | 1,460 | 1,513 | 1,450 | 1,496 | +6.86% | 140,700 | 616億1440万 | +5.5% | 38.36 | 1.18 |
| 06/12 | 1,403 | 1,418 | 1,378 | 1,400 | +1.82% | 148,000 | 576億6054万 | -0.78% | 35.9 | 1.1 |
| 06/11 | 1,341 | 1,376 | 1,328 | 1,375 | -1.5% | 160,700 | 566億3088万 | -2.34% | 35.26 | 1.08 |
| 06/10 | 1,403 | 1,432 | 1,379 | 1,396 | -1.13% | 129,400 | 574億9579万 | -0.71% | 35.8 | 1.1 |
| 06/09 | 1,416 | 1,418 | 1,371 | 1,412 | +0.71% | 151,500 | 581億5477万 | +0.79% | 36.21 | 1.11 |
| 06/08 | 1,434 | 1,455 | 1,380 | 1,402 | -6.78% | 183,700 | 577億4291万 | +0.43% | 35.95 | 1.11 |
| 06/05 | 1,480 | 1,519 | 1,435 | 1,504 | 0% | 173,000 | 619億4389万 | +8.12% | 38.57 | 1.19 |
| 06/04 | 1,450 | 1,504 | 1,421 | 1,504 | +3.01% | 244,800 | 619億4389万 | +8.91% | 38.57 | 1.19 |
| 06/03 | 1,474 | 1,480 | 1,435 | 1,460 | 0% | 198,000 | 601億3170万 | +6.49% | 37.44 | 1.15 |
| 06/02 | 1,494 | 1,500 | 1,418 | 1,460 | -1.68% | 238,600 | 601億3170万 | +7.2% | 37.44 | 1.15 |
| 06/01 | 1,525 | 1,537 | 1,475 | 1,485 | -5.11% | 276,900 | 611億6135万 | +9.76% | 38.08 | 1.17 |
| 05/29 | 1,551 | 1,598 | 1,547 | 1,565 | +3.03% | 316,200 | 644億5624万 | +16.36% | - | 1.23 |
| 05/28 | 1,476 | 1,535 | 1,476 | 1,519 | +1.27% | 249,500 | 625億6168万 | +13.95% | - | 1.2 |
| 05/27 | 1,485 | 1,519 | 1,475 | 1,500 | +2.67% | 274,900 | 617億7915万 | +13.46% | - | 1.18 |
| 05/26 | 1,458 | 1,474 | 1,436 | 1,461 | 0% | 145,300 | 601億7289万 | +11.36% | - | 1.15 |
| 05/25 | 1,418 | 1,464 | 1,416 | 1,461 | +4.43% | 217,100 | 601億7289万 | +12.13% | - | 1.15 |
| 05/22 | 1,379 | 1,404 | 1,367 | 1,399 | +2.57% | 135,300 | 576億1935万 | +8.03% | - | 1.1 |
| 05/21 | 1,342 | 1,391 | 1,335 | 1,364 | +3.33% | 206,700 | 561億7784万 | +5.82% | - | 1.08 |
| 05/20 | 1,312 | 1,327 | 1,290 | 1,320 | +0.92% | 125,100 | 543億6565万 | +2.8% | - | 1.04 |
| 05/19 | 1,324 | 1,329 | 1,264 | 1,308 | -1.06% | 229,900 | 538億7141万 | +2.11% | - | 1.03 |
| 05/18 | 1,316 | 1,335 | 1,311 | 1,322 | -0.75% | 205,700 | 544億4802万 | +3.44% | - | 1.04 |
| 05/15 | 1,365 | 1,368 | 1,311 | 1,332 | -1.19% | 209,100 | 548億5988万 | +4.55% | - | 1.05 |
| 05/14 | 1,338 | 1,361 | 1,334 | 1,348 | +1.13% | 150,600 | 555億1886万 | +6.31% | - | 1.06 |
| 05/13 | 1,318 | 1,334 | 1,304 | 1,333 | +1.14% | 102,800 | 549億107万 | +5.71% | - | 1.05 |
| 05/12 | 1,358 | 1,361 | 1,300 | 1,318 | -1.42% | 182,300 | 542億8327万 | +5.1% | - | 1.04 |
| 05/11 | 1,328 | 1,343 | 1,321 | 1,337 | +1.75% | 148,300 | 550億6581万 | +7.13% | - | 1.05 |
| 05/08 | 1,310 | 1,317 | 1,281 | 1,314 | -1.35% | 173,700 | 541億1853万 | +5.97% | - | 1.04 |
| 05/07 | 1,307 | 1,335 | 1,295 | 1,332 | +4.31% | 193,500 | 548億5988万 | +8.03% | - | 1.05 |
| 05/01 | 1,270 | 1,277 | 1,248 | 1,277 | +0.55% | 131,500 | 525億9464万 | +3.99% | - | 1.01 |
| 04/30 | 1,259 | 1,279 | 1,254 | 1,270 | -0.31% | 121,600 | 523億634万 | +3.67% | - | 1 |
| 04/28 | 1,255 | 1,274 | 1,254 | 1,274 | +1.19% | 180,700 | 524億7109万 | +4.17% | - | 1 |
| 04/27 | 1,248 | 1,266 | 1,236 | 1,259 | +0.56% | 100,300 | 518億5329万 | +3.28% | - | 0.99 |
| 04/24 | 1,249 | 1,258 | 1,245 | 1,252 | +1.29% | 101,900 | 515億6499万 | +3.13% | - | 0.99 |
| 04/23 | 1,249 | 1,256 | 1,224 | 1,236 | -1.04% | 88,900 | 509億601万 | +1.98% | - | 0.97 |
| 04/22 | 1,263 | 1,267 | 1,242 | 1,249 | -1.58% | 70,000 | 514億4143万 | +2.88% | - | 0.98 |
| 04/21 | 1,270 | 1,282 | 1,263 | 1,269 | 0% | 62,700 | 522億6516万 | +4.53% | - | 1 |
| 04/20 | 1,250 | 1,288 | 1,245 | 1,269 | +2.17% | 132,300 | 522億6516万 | +4.7% | - | 1 |
| 04/17 | 1,250 | 1,252 | 1,237 | 1,242 | -0.32% | 54,700 | 511億5313万 | +2.56% | - | 0.98 |
| 04/16 | 1,250 | 1,261 | 1,246 | 1,246 | -0.48% | 87,200 | 513億1788万 | +2.81% | - | 0.98 |
| 04/15 | 1,261 | 1,271 | 1,238 | 1,252 | +0.4% | 122,800 | 515億6499万 | +3.22% | - | 0.99 |
| 04/14 | 1,251 | 1,264 | 1,245 | 1,247 | -0.24% | 92,200 | 513億5906万 | +2.72% | - | 0.98 |
| 04/13 | 1,256 | 1,265 | 1,239 | 1,250 | -0.48% | 74,400 | 514億8262万 | +2.88% | - | 0.99 |
| 04/10 | 1,246 | 1,257 | 1,244 | 1,256 | +2.03% | 110,700 | 517億2974万 | +3.2% | - | 0.99 |
| 04/09 | 1,245 | 1,246 | 1,229 | 1,231 | -1.2% | 114,500 | 507億8万 | +0.98% | - | 0.97 |
| 04/08 | 1,240 | 1,251 | 1,224 | 1,246 | +3.92% | 153,100 | 513億1788万 | +2.13% | - | 0.98 |
| 04/07 | 1,204 | 1,219 | 1,192 | 1,199 | 0% | 74,600 | 493億8213万 | -2.04% | - | 0.95 |
| 04/06 | 1,180 | 1,208 | 1,180 | 1,199 | +1.87% | 80,200 | 493億8213万 | -2.52% | - | 0.95 |
| 04/03 | 1,162 | 1,187 | 1,162 | 1,177 | +1.55% | 96,000 | 484億7603万 | -4.85% | - | 0.93 |
| 04/02 | 1,170 | 1,192 | 1,153 | 1,159 | -0.77% | 120,200 | 477億3468万 | -6.83% | - | 0.91 |
| 04/01 | 1,157 | 1,169 | 1,145 | 1,168 | +3.64% | 115,100 | 481億536万 | -6.71% | - | 0.92 |
| 03/31 | 1,130 | 1,150 | 1,123 | 1,127 | -1.66% | 123,500 | 464億1673万 | -10.41% | - | 0.89 |
| 03/30 | 1,148 | 1,156 | 1,138 | 1,146 | -3.62% | 167,100 | 471億9927万 | -9.26% | - | 0.9 |
| 03/27 | 1,200 | 1,203 | 1,182 | 1,189 | -1.25% | 120,000 | 489億7027万 | -6.23% | - | 0.94 |
| 03/26 | 1,224 | 1,226 | 1,188 | 1,204 | -1.39% | 93,200 | 495億8806万 | -5.05% | - | 0.95 |
| 03/25 | 1,218 | 1,225 | 1,207 | 1,221 | +2.61% | 116,200 | 502億8822万 | -3.71% | - | 0.96 |
| 03/24 | 1,218 | 1,230 | 1,175 | 1,190 | +5.5% | 266,100 | 490億1145万 | -6% | - | 0.94 |
| 03/23 | 1,190 | 1,195 | 1,128 | 1,128 | -6.31% | 277,200 | 464億5792万 | -10.9% | - | 0.89 |
| 03/19 | 1,200 | 1,223 | 1,196 | 1,204 | -5.49% | 248,300 | 495億8806万 | -5.12% | - | 0.95 |
| 03/18 | 1,246 | 1,274 | 1,246 | 1,274 | +2.25% | 173,800 | 524億7109万 | +0.55% | - | 1 |
| 03/17 | 1,258 | 1,272 | 1,246 | 1,246 | +0.4% | 103,300 | 513億1788万 | -1.35% | - | 0.98 |
| 03/16 | 1,244 | 1,249 | 1,232 | 1,241 | +0.08% | 85,600 | 511億1195万 | -1.51% | - | 0.98 |
| 03/13 | 1,236 | 1,249 | 1,229 | 1,240 | -0.88% | 108,200 | 510億7076万 | -1.35% | - | 0.98 |
| 03/12 | 1,266 | 1,276 | 1,242 | 1,251 | -2.49% | 131,000 | 515億2381万 | -0.24% | - | 0.99 |
| 03/11 | 1,300 | 1,310 | 1,281 | 1,283 | -0.23% | 164,600 | 528億4176万 | +2.56% | - | 1.01 |
| 03/10 | 1,279 | 1,306 | 1,267 | 1,286 | +2.96% | 191,700 | 529億6532万 | +3.21% | - | 1.01 |
| 03/09 | 1,254 | 1,261 | 1,214 | 1,249 | -4.73% | 217,000 | 514億4143万 | +0.64% | - | 0.98 |
| 03/06 | 1,305 | 1,317 | 1,278 | 1,311 | 0% | 138,500 | 539億9497万 | +6.07% | - | 1.03 |
| 03/05 | 1,309 | 1,330 | 1,292 | 1,311 | +4.55% | 175,700 | 539億9497万 | +6.59% | - | 1.03 |
| 03/04 | 1,291 | 1,312 | 1,237 | 1,254 | -5.93% | 229,000 | 516億4736万 | +2.45% | - | 0.99 |
| 03/03 | 1,368 | 1,377 | 1,325 | 1,333 | -2.49% | 160,700 | 549億107万 | +9.35% | - | 1.05 |
| 03/02 | 1,350 | 1,382 | 1,338 | 1,367 | -0.07% | 221,700 | 563億139万 | +12.6% | - | 1.08 |
| 02/27 | 1,334 | 1,368 | 1,321 | 1,368 | +1.79% | 151,400 | 563億4258万 | +13.34% | - | 1.08 |
| 02/26 | 1,366 | 1,370 | 1,332 | 1,344 | -1.32% | 249,900 | 553億5411万 | +12.09% | - | 1.06 |
| 02/25 | 1,312 | 1,382 | 1,310 | 1,362 | +3.81% | 452,500 | 560億9546万 | +14.17% | - | 1.07 |
| 02/24 | 1,266 | 1,315 | 1,266 | 1,312 | +3.63% | 217,900 | 540億3616万 | +10.62% | - | 1.03 |
| 02/20 | 1,257 | 1,278 | 1,253 | 1,266 | -0.16% | 254,400 | 521億4160万 | +7.11% | - | 0.95 |
| 02/19 | 1,282 | 1,349 | 1,265 | 1,268 | +5.75% | 737,200 | 522億2397万 | +7.64% | - | 0.95 |
| 02/18 | 1,198 | 1,203 | 1,188 | 1,199 | +0.76% | 90,600 | 493億8213万 | +2.13% | - | 0.9 |
| 02/17 | 1,181 | 1,190 | 1,169 | 1,190 | +1.45% | 93,400 | 490億1145万 | +1.71% | - | 0.9 |
| 02/16 | 1,184 | 1,188 | 1,170 | 1,173 | -0.68% | 142,400 | 483億1129万 | +0.6% | - | 0.88 |
| 02/13 | 1,204 | 1,204 | 1,178 | 1,181 | -1.91% | 141,100 | 486億4078万 | +1.64% | - | 0.89 |
| 02/12 | 1,200 | 1,210 | 1,187 | 1,204 | +2.73% | 203,700 | 495億8806万 | +3.88% | - | 0.91 |
| 02/10 | 1,170 | 1,185 | 1,169 | 1,172 | +0.26% | 143,600 | 482億7010万 | +1.65% | - | 0.88 |
| 02/09 | 1,175 | 1,182 | 1,162 | 1,169 | +0.78% | 99,800 | 481億4655万 | +1.74% | - | 0.88 |
| 02/06 | 1,165 | 1,165 | 1,153 | 1,160 | -0.94% | 69,500 | 477億7587万 | +1.22% | - | 0.87 |
| 02/05 | 1,190 | 1,190 | 1,171 | 1,171 | -0.51% | 94,400 | 482億2892万 | +2.36% | - | 0.88 |
| 02/04 | 1,169 | 1,185 | 1,168 | 1,177 | +0.43% | 113,700 | 484億7603万 | +3.25% | - | 0.89 |
| 02/03 | 1,159 | 1,172 | 1,156 | 1,172 | +1.82% | 103,500 | 482億7010万 | +3.17% | - | 0.88 |
| 02/02 | 1,175 | 1,185 | 1,145 | 1,151 | -1.03% | 125,200 | 474億520万 | +1.68% | - | 0.87 |
| 01/30 | 1,134 | 1,167 | 1,134 | 1,163 | +2.56% | 132,700 | 478億9943万 | +2.92% | - | 0.87 |
| 01/29 | 1,140 | 1,144 | 1,118 | 1,134 | -1.22% | 138,400 | 467億503万 | +0.53% | - | 0.85 |
| 01/28 | 1,145 | 1,157 | 1,142 | 1,148 | -0.26% | 108,500 | 472億8164万 | +1.95% | - | 0.86 |
| 01/27 | 1,148 | 1,160 | 1,143 | 1,151 | +0.26% | 73,300 | 474億520万 | +2.13% | - | 0.87 |
| 01/26 | 1,165 | 1,167 | 1,147 | 1,148 | -3.69% | 205,000 | 472億8164万 | +1.95% | - | 0.86 |
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 | 1,482 2026/6/23 | 363,300 | 610億3780万 | +1.72% 1,457 | |||
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）
- 2026/06/23 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
400円（1999/01/29） - 271%（3.71倍）
1,482円（6/23）
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。
