コーセル（6905）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,204
- 始値
- 1,200
- 高値
- 1,203
- 安値
- 1,182
- 終値 -1.25%
- 1,189
- 出来高 +28.76%
- 120,000
乖離率
- 株価（5日）
移動平均値 - +0.25%
1,186 - 株価（25日）
移動平均値 - -6.23%
1,268 - 出来高（5日）
移動平均値 - -31.25%
174,540
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,200 | 1,203 | 1,182 | 1,189 | -1.25% | 120,000 | 489億7027万 | -6.23% | 1630.28 | 0.89 |
| 03/26 | 1,224 | 1,226 | 1,188 | 1,204 | -1.39% | 93,200 | 495億8806万 | -5.05% | 1650.85 | 0.91 |
| 03/25 | 1,218 | 1,225 | 1,207 | 1,221 | +2.61% | 116,200 | 502億8822万 | -3.71% | 1674.16 | 0.92 |
| 03/24 | 1,218 | 1,230 | 1,175 | 1,190 | +5.5% | 266,100 | 490億1145万 | -6% | 1631.66 | 0.9 |
| 03/23 | 1,190 | 1,195 | 1,128 | 1,128 | -6.31% | 277,200 | 464億5792万 | -10.9% | 1546.64 | 0.85 |
| 03/19 | 1,200 | 1,223 | 1,196 | 1,204 | -5.49% | 248,300 | 495億8806万 | -5.12% | 1650.85 | 0.91 |
| 03/18 | 1,246 | 1,274 | 1,246 | 1,274 | +2.25% | 173,800 | 524億7109万 | +0.55% | 1746.83 | 0.96 |
| 03/17 | 1,258 | 1,272 | 1,246 | 1,246 | +0.4% | 103,300 | 513億1788万 | -1.35% | 1708.44 | 0.94 |
| 03/16 | 1,244 | 1,249 | 1,232 | 1,241 | +0.08% | 85,600 | 511億1195万 | -1.51% | 1701.58 | 0.93 |
| 03/13 | 1,236 | 1,249 | 1,229 | 1,240 | -0.88% | 108,200 | 510億7076万 | -1.35% | 1700.21 | 0.93 |
| 03/12 | 1,266 | 1,276 | 1,242 | 1,251 | -2.49% | 131,000 | 515億2381万 | -0.24% | 1715.29 | 0.94 |
| 03/11 | 1,300 | 1,310 | 1,281 | 1,283 | -0.23% | 164,600 | 528億4176万 | +2.56% | 1759.17 | 0.97 |
| 03/10 | 1,279 | 1,306 | 1,267 | 1,286 | +2.96% | 191,700 | 529億6532万 | +3.21% | 1763.28 | 0.97 |
| 03/09 | 1,254 | 1,261 | 1,214 | 1,249 | -4.73% | 217,000 | 514億4143万 | +0.64% | 1712.55 | 0.94 |
| 03/06 | 1,305 | 1,317 | 1,278 | 1,311 | 0% | 138,500 | 539億9497万 | +6.07% | 1797.56 | 0.99 |
| 03/05 | 1,309 | 1,330 | 1,292 | 1,311 | +4.55% | 175,700 | 539億9497万 | +6.59% | 1797.56 | 0.99 |
| 03/04 | 1,291 | 1,312 | 1,237 | 1,254 | -5.93% | 229,000 | 516億4736万 | +2.45% | 1719.41 | 0.94 |
| 03/03 | 1,368 | 1,377 | 1,325 | 1,333 | -2.49% | 160,700 | 549億107万 | +9.35% | 1827.73 | 1 |
| 03/02 | 1,350 | 1,382 | 1,338 | 1,367 | -0.07% | 221,700 | 563億139万 | +12.6% | 1874.35 | 1.03 |
| 02/27 | 1,334 | 1,368 | 1,321 | 1,368 | +1.79% | 151,400 | 563億4258万 | +13.34% | 1875.72 | 1.03 |
| 02/26 | 1,366 | 1,370 | 1,332 | 1,344 | -1.32% | 249,900 | 553億5411万 | +12.09% | 1842.81 | 1.01 |
| 02/25 | 1,312 | 1,382 | 1,310 | 1,362 | +3.81% | 452,500 | 560億9546万 | +14.17% | 1867.49 | 1.02 |
| 02/24 | 1,266 | 1,315 | 1,266 | 1,312 | +3.63% | 217,900 | 540億3616万 | +10.62% | 1798.93 | 0.99 |
| 02/20 | 1,257 | 1,278 | 1,253 | 1,266 | -0.16% | 254,400 | 521億4160万 | +7.11% | 1735.86 | 0.95 |
| 02/19 | 1,282 | 1,349 | 1,265 | 1,268 | +5.75% | 737,200 | 522億2397万 | +7.64% | 1738.6 | 0.95 |
| 02/18 | 1,198 | 1,203 | 1,188 | 1,199 | +0.76% | 90,600 | 493億8213万 | +2.13% | 1644 | 0.9 |
| 02/17 | 1,181 | 1,190 | 1,169 | 1,190 | +1.45% | 93,400 | 490億1145万 | +1.71% | 1631.66 | 0.9 |
| 02/16 | 1,184 | 1,188 | 1,170 | 1,173 | -0.68% | 142,400 | 483億1129万 | +0.6% | 1608.35 | 0.88 |
| 02/13 | 1,204 | 1,204 | 1,178 | 1,181 | -1.91% | 141,100 | 486億4078万 | +1.64% | 1619.31 | 0.89 |
| 02/12 | 1,200 | 1,210 | 1,187 | 1,204 | +2.73% | 203,700 | 495億8806万 | +3.88% | 1650.85 | 0.91 |
| 02/10 | 1,170 | 1,185 | 1,169 | 1,172 | +0.26% | 143,600 | 482億7010万 | +1.65% | 1606.97 | 0.88 |
| 02/09 | 1,175 | 1,182 | 1,162 | 1,169 | +0.78% | 99,800 | 481億4655万 | +1.74% | 1602.86 | 0.88 |
| 02/06 | 1,165 | 1,165 | 1,153 | 1,160 | -0.94% | 69,500 | 477億7587万 | +1.22% | 1590.52 | 0.87 |
| 02/05 | 1,190 | 1,190 | 1,171 | 1,171 | -0.51% | 94,400 | 482億2892万 | +2.36% | 1605.6 | 0.88 |
| 02/04 | 1,169 | 1,185 | 1,168 | 1,177 | +0.43% | 113,700 | 484億7603万 | +3.25% | 1613.83 | 0.89 |
| 02/03 | 1,159 | 1,172 | 1,156 | 1,172 | +1.82% | 103,500 | 482億7010万 | +3.17% | 1606.97 | 0.88 |
| 02/02 | 1,175 | 1,185 | 1,145 | 1,151 | -1.03% | 125,200 | 474億520万 | +1.68% | 1578.18 | 0.87 |
| 01/30 | 1,134 | 1,167 | 1,134 | 1,163 | +2.56% | 132,700 | 478億9943万 | +2.92% | 1594.63 | 0.87 |
| 01/29 | 1,140 | 1,144 | 1,118 | 1,134 | -1.22% | 138,400 | 467億503万 | +0.53% | 1554.87 | 0.85 |
| 01/28 | 1,145 | 1,157 | 1,142 | 1,148 | -0.26% | 108,500 | 472億8164万 | +1.95% | 1574.07 | 0.86 |
| 01/27 | 1,148 | 1,160 | 1,143 | 1,151 | +0.26% | 73,300 | 474億520万 | +2.13% | 1578.18 | 0.87 |
| 01/26 | 1,165 | 1,167 | 1,147 | 1,148 | -3.69% | 205,000 | 472億8164万 | +1.95% | 1574.07 | 0.86 |
| 01/23 | 1,197 | 1,202 | 1,187 | 1,192 | -0.42% | 160,000 | 490億9383万 | +5.67% | 1634.4 | 0.9 |
| 01/22 | 1,189 | 1,204 | 1,182 | 1,197 | +1.53% | 136,400 | 492億9976万 | +6.12% | 1641.25 | 0.9 |
| 01/21 | 1,180 | 1,186 | 1,173 | 1,179 | -0.76% | 116,100 | 485億5841万 | +4.61% | 1616.57 | 0.89 |
| 01/20 | 1,191 | 1,201 | 1,183 | 1,188 | +0.25% | 137,000 | 489億2908万 | +5.41% | 1628.91 | 0.89 |
| 01/19 | 1,188 | 1,193 | 1,175 | 1,185 | -2.07% | 162,100 | 488億552万 | +5.15% | 1624.8 | 0.89 |
| 01/16 | 1,180 | 1,210 | 1,179 | 1,210 | +2.63% | 197,100 | 498億3518万 | +7.46% | 1659.08 | 0.91 |
| 01/15 | 1,156 | 1,179 | 1,155 | 1,179 | +2.52% | 167,700 | 485億5841万 | +4.8% | 1616.57 | 0.89 |
| 01/14 | 1,120 | 1,156 | 1,120 | 1,150 | +3.32% | 253,000 | 473億6401万 | +2.22% | 1576.81 | 0.87 |
| 01/13 | 1,095 | 1,115 | 1,085 | 1,113 | +2.77% | 194,100 | 458億4012万 | -1.15% | 1526.08 | 0.84 |
| 01/09 | 1,090 | 1,092 | 1,077 | 1,083 | 0% | 149,500 | 446億454万 | -3.99% | 1484.94 | 0.81 |
| 01/08 | 1,091 | 1,095 | 1,079 | 1,083 | -0.64% | 117,700 | 446億454万 | -4.24% | 1484.94 | 0.81 |
| 01/07 | 1,071 | 1,091 | 1,069 | 1,090 | +2.25% | 188,000 | 448億9284万 | -3.96% | 1494.54 | 0.82 |
| 01/06 | 1,071 | 1,077 | 1,064 | 1,066 | -0.37% | 165,700 | 439億438万 | -6.33% | 1461.63 | 0.8 |
| 01/05 | 1,091 | 1,096 | 1,067 | 1,070 | -1.74% | 303,000 | 440億6912万 | -6.39% | 1467.12 | 0.8 |
| 2025 | ||||||||||
| 12/30 | 1,106 | 1,106 | 1,087 | 1,089 | -1.89% | 121,500 | 448億5166万 | -5.06% | 1493.17 | 0.82 |
| 12/29 | 1,086 | 1,113 | 1,086 | 1,110 | +3.64% | 205,700 | 457億1657万 | -3.48% | 1521.96 | 0.84 |
| 12/26 | 1,069 | 1,075 | 1,066 | 1,071 | +0.09% | 346,100 | 441億1031万 | -7.03% | 1468.49 | 0.81 |
| 12/25 | 1,071 | 1,078 | 1,067 | 1,070 | -0.93% | 275,600 | 440億6912万 | -7.44% | 1467.12 | 0.8 |
| 12/24 | 1,085 | 1,095 | 1,070 | 1,080 | -1.64% | 380,900 | 444億8098万 | -6.82% | 1480.83 | 0.81 |
| 12/23 | 1,108 | 1,117 | 1,093 | 1,098 | -0.9% | 215,000 | 452億2233万 | -5.51% | 1505.51 | 0.83 |
| 12/22 | 1,100 | 1,111 | 1,093 | 1,108 | +0.73% | 296,100 | 456億3419万 | -4.97% | 1519.22 | 0.83 |
| 12/19 | 1,155 | 1,156 | 1,090 | 1,100 | -4.6% | 469,300 | 453億471万 | -5.9% | 1508.25 | 0.83 |
| 12/18 | 1,150 | 1,157 | 1,145 | 1,153 | +0.26% | 121,900 | 474億8757万 | -1.79% | 1580.92 | 0.87 |
| 12/17 | 1,180 | 1,187 | 1,145 | 1,150 | -2.87% | 127,000 | 473億6401万 | -2.29% | 1576.81 | 0.87 |
| 12/16 | 1,189 | 1,193 | 1,180 | 1,184 | +0.08% | 97,100 | 487億6434万 | +0.42% | 1623.43 | 0.89 |
| 12/15 | 1,190 | 1,191 | 1,174 | 1,183 | -0.59% | 63,400 | 487億2315万 | +0.25% | 1622.06 | 0.89 |
| 12/12 | 1,187 | 1,201 | 1,183 | 1,190 | +1.28% | 101,300 | 490億1145万 | +0.76% | 1631.66 | 0.9 |
| 12/11 | 1,199 | 1,202 | 1,169 | 1,175 | -0.76% | 162,800 | 483億9366万 | -0.59% | 1611.09 | 0.88 |
| 12/10 | 1,175 | 1,189 | 1,175 | 1,184 | +1.11% | 96,900 | 487億6434万 | +0.08% | 1623.43 | 0.89 |
| 12/09 | 1,174 | 1,177 | 1,160 | 1,171 | -0.68% | 109,000 | 482億2892万 | -1.18% | 1605.6 | 0.88 |
| 12/08 | 1,184 | 1,190 | 1,173 | 1,179 | +0.43% | 75,600 | 485億5841万 | -0.76% | 1616.57 | 0.89 |
| 12/05 | 1,160 | 1,183 | 1,159 | 1,174 | +0.51% | 88,300 | 483億5248万 | -1.26% | 1609.72 | 0.88 |
| 12/04 | 1,150 | 1,171 | 1,148 | 1,168 | +0.69% | 73,900 | 481億536万 | -1.93% | 1601.49 | 0.88 |
| 12/03 | 1,167 | 1,174 | 1,160 | 1,160 | -0.6% | 40,200 | 477億7587万 | -2.77% | 1590.52 | 0.87 |
| 12/02 | 1,178 | 1,181 | 1,165 | 1,167 | -0.93% | 80,700 | 480億6417万 | -2.59% | 1600.12 | 0.88 |
| 12/01 | 1,190 | 1,195 | 1,178 | 1,178 | -0.17% | 87,200 | 485億1722万 | -1.92% | 1615.2 | 0.89 |
| 11/28 | 1,172 | 1,183 | 1,172 | 1,180 | +0.68% | 76,700 | 485億9959万 | -1.91% | 1617.94 | 0.89 |
| 11/27 | 1,176 | 1,178 | 1,165 | 1,172 | -0.51% | 129,800 | 482億7010万 | -2.74% | 1606.97 | 0.88 |
| 11/26 | 1,182 | 1,182 | 1,172 | 1,178 | +1.12% | 126,600 | 485億1722万 | -2.4% | 1615.2 | 0.89 |
| 11/25 | 1,167 | 1,175 | 1,161 | 1,165 | +0.09% | 87,600 | 479億8180万 | -3.64% | 1597.38 | 0.88 |
| 11/21 | 1,157 | 1,166 | 1,153 | 1,164 | -0.43% | 91,600 | 479億4062万 | -3.8% | 1596.01 | 0.88 |
| 11/20 | 1,165 | 1,172 | 1,150 | 1,169 | +2.9% | 130,700 | 481億4655万 | -3.55% | 1602.86 | 0.87 |
| 11/19 | 1,140 | 1,164 | 1,134 | 1,136 | -3.24% | 207,800 | 467億8740万 | -6.43% | 1557.61 | 0.84 |
| 11/18 | 1,181 | 1,196 | 1,173 | 1,174 | -0.93% | 301,900 | 483億5248万 | -3.45% | 1609.72 | 0.87 |
| 11/17 | 1,194 | 1,202 | 1,181 | 1,185 | -0.75% | 142,300 | 488億552万 | -2.63% | 1624.8 | 0.88 |
| 11/14 | 1,214 | 1,216 | 1,192 | 1,194 | -2.21% | 164,800 | 491億7620万 | -2.13% | 1637.14 | 0.88 |
| 11/13 | 1,230 | 1,232 | 1,218 | 1,221 | +0.16% | 51,000 | 502億8822万 | 0% | 1674.16 | 0.9 |
| 11/12 | 1,214 | 1,226 | 1,209 | 1,219 | +0.33% | 60,400 | 502億585万 | -0.16% | 1671.42 | 0.9 |
| 11/11 | 1,220 | 1,220 | 1,205 | 1,215 | +0.83% | 57,000 | 500億4111万 | -0.49% | 1665.93 | 0.9 |
| 11/10 | 1,209 | 1,217 | 1,204 | 1,205 | -0.25% | 58,600 | 496億2925万 | -1.23% | 1652.22 | 0.89 |
| 11/07 | 1,204 | 1,210 | 1,198 | 1,208 | -0.41% | 62,300 | 497億5280万 | -0.9% | 1656.34 | 0.89 |
| 11/06 | 1,205 | 1,223 | 1,199 | 1,213 | +0.92% | 72,900 | 499億5873万 | -0.41% | 1663.19 | 0.9 |
| 11/05 | 1,230 | 1,231 | 1,186 | 1,202 | -2.51% | 137,600 | 495億569万 | -1.23% | 1648.11 | 0.89 |
| 11/04 | 1,231 | 1,253 | 1,229 | 1,233 | +0.24% | 110,000 | 507億8246万 | +1.31% | 1690.61 | 0.91 |
| 10/31 | 1,221 | 1,230 | 1,210 | 1,230 | +0.74% | 91,900 | 506億5890万 | +1.15% | 1686.5 | 0.91 |
| 10/30 | 1,219 | 1,227 | 1,214 | 1,221 | +1.08% | 89,100 | 502億8822万 | +0.41% | 1674.16 | 0.9 |
| 10/29 | 1,234 | 1,235 | 1,208 | 1,208 | -2.34% | 88,800 | 497億5280万 | -0.66% | 1656.34 | 0.89 |
| 10/28 | 1,258 | 1,258 | 1,230 | 1,237 | -2.68% | 106,300 | 509億4720万 | +1.64% | 1696.1 | 0.92 |
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 |
| 最新 | 1,189 2026/3/27 | 120,000 | 489億7027万 | -6.23% 1,268 | |||
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）
- 2026/03/27 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
400円（1999/01/29） - 197%（2.97倍）
1,189円（3/27）
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。
