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
09/11	1,291	1,291	1,291	1,291	+1.1%	1,500	143億5927万	-0.92%	8.52	1.1
09/10	1,292	1,295	1,277	1,277	+0.16%	1,000	142億356万	-2.07%	8.43	1.08
09/09	1,286	1,286	1,275	1,275	-0.86%	700	141億8131万	-2.37%	8.42	1.08
09/08	1,290	1,290	1,282	1,286	-0.69%	6,400	143億366万	-1.61%	8.49	1.09
09/07	1,295	1,295	1,290	1,295	+0.39%	3,200	144億376万	-0.99%	8.55	1.1
09/04	1,296	1,296	1,290	1,290	-0.62%	5,700	143億4815万	-1.45%	8.52	1.1
09/03	1,298	1,300	1,298	1,298	-0.31%	2,600	144億3713万	-0.99%	8.57	1.1
09/02	1,305	1,305	1,299	1,302	-0.38%	9,500	144億8162万	-0.76%	8.59	1.11
09/01	1,305	1,308	1,301	1,307	-0.08%	5,600	145億3723万	-0.46%	8.63	1.11
08/31	1,309	1,309	1,308	1,308	-0.08%	500	145億4836万	-0.38%	8.63	1.11
08/28	1,324	1,324	1,298	1,309	+0.23%	11,300	145億5948万	-0.38%	8.64	1.11
08/27	1,306	1,306	1,306	1,306	-0.15%	400	145億2611万	-0.61%	8.62	1.11
08/26	1,308	1,308	1,308	1,308	+0.08%	300	145億4836万	-0.46%	8.63	1.11
08/25	1,331	1,331	1,305	1,307	-0.76%	7,600	145億3723万	-0.53%	8.63	1.11
08/24	1,312	1,317	1,311	1,317	+0.38%	7,300	146億4846万	+0.15%	8.69	1.12
08/21	1,312	1,312	1,312	1,312	0%	200	145億9285万	-0.23%	8.66	1.11
08/20	1,306	1,312	1,306	1,312	+0.46%	3,200	145億9285万	-0.3%	8.66	1.11
08/19	1,305	1,306	1,305	1,306	-0.15%	4,100	145億2611万	-0.76%	8.62	1.11
08/18	1,318	1,318	1,308	1,308	0%	1,100	145億4836万	-0.68%	8.63	1.11
08/17	1,320	1,320	1,308	1,308	-0.23%	2,100	145億4836万	-0.68%	8.63	1.11
08/14	1,309	1,321	1,309	1,311	+0.08%	6,000	145億8172万	-0.53%	8.65	1.11
08/13	1,321	1,321	1,310	1,310	-1.13%	800	145億7060万	-0.68%	8.65	1.11
08/12	1,321	1,329	1,321	1,325	+1.45%	1,400	147億3744万	+0.38%	8.75	1.13
08/10	1,308	1,310	1,305	1,306	-0.31%	5,800	145億2611万	-1.14%	8.62	1.11
08/07	1,307	1,311	1,302	1,310	-0.3%	6,900	145億7060万	-0.83%	8.65	1.11
08/06	1,338	1,346	1,312	1,314	-0.61%	2,300	146億1509万	-0.53%	8.67	1.12
08/05	1,316	1,323	1,316	1,322	+0.92%	3,900	147億407万	+0.08%	8.73	1.12
08/04	1,310	1,310	1,310	1,310	0%	300	145億7060万	-0.68%	8.65	1.11
08/03	1,315	1,315	1,309	1,310	-0.61%	1,400	145億7060万	-0.76%	8.65	1.11
07/30	1,327	1,329	1,318	1,318	-0.83%	600	146億5958万	-0.3%	8.7	1.12
07/29	1,325	1,329	1,315	1,329	0%	1,100	147億8193万	+0.53%	8.77	1.13
07/28	1,323	1,333	1,314	1,329	+0.68%	1,100	147億8193万	+0.53%	8.77	1.13
07/27	1,314	1,327	1,310	1,320	+0.46%	1,400	146億8183万	-0.08%	8.71	1.12
07/24	1,338	1,338	1,314	1,314	-0.83%	2,800	146億1509万	-0.53%	8.67	1.12
07/23	1,323	1,325	1,319	1,325	+0.76%	1,600	147億3744万	+0.3%	8.75	1.13
07/22	1,315	1,320	1,315	1,315	+0.23%	2,400	146億2621万	-0.45%	8.68	1.12
07/21	1,311	1,312	1,305	1,312	+0.08%	2,000	145億9285万	-0.68%	8.66	1.11
07/17	1,330	1,330	1,311	1,311	-1.13%	3,400	145億8172万	-0.76%	8.65	1.11
07/16	1,335	1,340	1,321	1,326	+0.45%	6,100	147億4856万	+0.38%	8.75	1.13
07/15	1,320	1,320	1,320	1,320	-0.08%	3,600	146億8183万	-0.08%	8.71	1.12
07/13	1,323	1,336	1,320	1,321	-0.15%	2,600	146億9295万	0%	8.72	1.12
07/10	1,322	1,323	1,322	1,323	+0.15%	800	147億1519万	+0.23%	8.73	1.12
07/09	1,321	1,321	1,320	1,321	0%	1,800	146億9295万	+0.08%	8.72	1.12
07/08	1,328	1,328	1,320	1,321	-1.12%	6,100	146億9295万	+0.08%	8.72	1.12
07/07	1,347	1,347	1,329	1,336	0%	6,100	148億5979万	+1.21%	8.82	1.13
07/06	1,332	1,349	1,320	1,336	+0.53%	7,400	148億5979万	+1.37%	8.82	1.13
07/03	1,349	1,349	1,305	1,329	-0.89%	9,000	147億8193万	+0.91%	8.77	1.13
07/02	1,311	1,349	1,295	1,341	+2.29%	7,900	149億1540万	+1.9%	8.85	1.14
07/01	1,302	1,318	1,293	1,311	+0.69%	5,100	145億8172万	-0.23%	8.65	1.11
06/30	1,324	1,324	1,291	1,302	-0.69%	16,400	144億8162万	-0.91%	8.59	1.1
06/29	1,295	1,325	1,286	1,311	+1.39%	15,300	145億8172万	-0.23%	8.65	1.1
06/26	1,335	1,337	1,293	1,293	-3.15%	13,900	143億8152万	-1.6%	8.54	1.09
06/25	1,347	1,350	1,315	1,335	-0.74%	8,900	148億4867万	+1.52%	8.81	1.12
06/24	1,321	1,345	1,321	1,345	+1.74%	1,100	149億5989万	+2.44%	8.88	1.13
06/23	1,327	1,327	1,311	1,322	+0.15%	1,500	147億407万	+0.76%	8.73	1.11
06/22	1,315	1,330	1,306	1,320	+0.38%	5,400	146億8183万	+0.69%	8.71	1.11
06/19	1,321	1,321	1,311	1,315	-0.38%	5,700	146億2621万	+0.23%	8.68	1.11
06/18	1,325	1,350	1,300	1,320	+0.15%	9,700	146億8183万	+0.46%	8.71	1.11
06/17	1,311	1,340	1,311	1,318	0%	5,500	146億5958万	+0.23%	8.7	1.11
06/16	1,321	1,339	1,300	1,318	-0.68%	4,400	146億5958万	+0.23%	8.7	1.11
06/15	1,320	1,327	1,310	1,327	+0.91%	5,900	147億5969万	+0.99%	8.76	1.12
06/12	1,319	1,319	1,315	1,315	+0.38%	500	146億2621万	+0.15%	8.68	1.11
06/11	1,329	1,329	1,305	1,310	-0.38%	1,600	145億7060万	-0.15%	8.65	1.1
06/10	1,316	1,329	1,306	1,315	0%	3,700	146億2621万	+0.31%	8.68	1.11
06/09	1,325	1,335	1,310	1,315	+0.31%	4,800	146億2621万	+0.46%	8.68	1.11
06/08	1,304	1,311	1,301	1,311	+0.08%	6,000	145億8172万	+0.23%	8.65	1.1
06/05	1,337	1,337	1,306	1,310	-0.38%	4,700	145億7060万	+0.15%	8.65	1.1
06/04	1,319	1,320	1,315	1,315	-0.3%	1,300	146億2621万	+0.54%	8.68	1.11
06/03	1,307	1,330	1,307	1,319	+1.07%	5,200	146億7070万	+0.92%	8.71	1.11
06/02	1,302	1,311	1,302	1,305	0%	600	145億1499万	-0.08%	8.61	1.1
06/01	1,298	1,310	1,295	1,305	+0.31%	2,200	145億1499万	-0.08%	8.61	1.1
05/29	1,304	1,305	1,290	1,301	+0.46%	5,800	144億7050万	-0.38%	8.59	1.1
05/28	1,313	1,313	1,290	1,295	-0.54%	5,400	144億376万	-0.84%	8.55	1.09
05/27	1,305	1,317	1,296	1,302	-0.23%	4,300	144億8162万	-0.31%	8.59	1.1
05/26	1,310	1,324	1,295	1,305	-0.84%	10,700	145億1499万	-0.08%	8.61	1.1
05/25	1,335	1,340	1,314	1,316	+0.84%	6,200	146億3734万	+0.77%	8.69	1.11
05/22	1,308	1,338	1,305	1,305	+0.38%	2,900	145億1499万	-0.08%	8.61	1.1
05/21	1,301	1,311	1,280	1,300	-0.38%	8,900	144億5938万	-0.46%	8.58	1.09
05/20	1,305	1,306	1,302	1,305	-0.61%	5,500	145億1499万	-0.08%	8.61	1.1
05/19	1,345	1,345	1,270	1,313	-2.09%	19,600	146億397万	+0.54%	8.67	1.11
05/18	1,358	1,358	1,315	1,341	-0.81%	5,400	149億1540万	+2.68%	8.85	1.13
05/15	1,382	1,382	1,332	1,352	-0.66%	3,700	150億3775万	+3.6%	8.92	1.14
05/14	1,416	1,429	1,341	1,361	+3.97%	16,000	151億3785万	+4.53%	8.98	1.15
05/13	1,286	1,309	1,286	1,309	+0.46%	500	145億5948万	+0.85%	8.64	1.1
05/12	1,310	1,310	1,283	1,303	+1.01%	4,600	144億9274万	+0.54%	8.6	1.1
05/11	1,307	1,310	1,282	1,290	+0.31%	5,400	143億4815万	-0.39%	8.52	1.09
05/08	1,285	1,287	1,285	1,286	+0.16%	600	143億366万	-0.62%	8.49	1.08
05/07	1,280	1,293	1,279	1,284	+0.47%	2,500	142億8141万	-0.62%	8.48	1.08
05/01	1,296	1,296	1,278	1,278	-1.62%	1,900	142億1468万	-1.08%	8.44	1.08
04/30	1,290	1,299	1,290	1,299	-0.54%	1,000	144億4825万	+0.62%	8.57	1.09
04/28	1,306	1,306	1,306	1,306	-0.15%	200	145億2611万	+1.32%	8.62	1.1
04/27	1,299	1,308	1,286	1,308	+1.71%	4,900	145億4836万	+1.63%	8.63	1.1
04/24	1,313	1,313	1,286	1,286	-1.15%	5,200	143億366万	+0.08%	8.49	1.08
04/23	1,311	1,311	1,301	1,301	-0.76%	400	144億7050万	+1.25%	8.59	1.1
04/22	1,300	1,313	1,300	1,311	+1.24%	1,900	145億8172万	+2.18%	8.65	1.1
04/21	1,311	1,311	1,286	1,295	-0.77%	3,100	144億376万	+1.01%	8.55	1.09
04/20	1,297	1,319	1,297	1,305	+0.54%	900	145億1499万	+1.87%	8.61	1.1
04/17	1,301	1,301	1,298	1,298	-0.31%	800	144億3713万	+1.41%	8.57	1.09
04/16	1,300	1,329	1,298	1,302	+0.08%	3,200	144億8162万	+1.8%	8.59	1.1
04/15	1,304	1,304	1,301	1,301	-0.61%	1,200	144億7050万	+1.72%	8.59	1.1

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 12月期	1,313 2,625 2/7	313 626 3/23	6,696,000 3,348,000 2/7	139億1250万	33億8058万	70億6741万 12/30
2021年 12月期	998 1,995 10/21	570 1,141 8/6 1,141 8/5 他2件	474,000 237,000 10/21	107億9753万	61億7543万	83億4564万 12/30
2022年 12月期	849 1,698 11/1	600 1,200 1/27	430,800 215,400 11/29	91億9008万	64億9476万	80億3164万 12/30
2023年 12月期	1,103 2,205 12/26	730 1,461 1/17 1,461 1/16 他2件	46,000 23,000 12/28	119億3412万	79億737万	113億2699万 12/29
2024年 12月期	1,204 2,408 6/24	933 1,865 8/5	91,600 45,800 6/24	132億3412万	102億4985万	117億574万 12/30
2025年 12月期	1,485 12/22	954 4/7	49,200 1/27	164億3390万	105億3578万	143億5844万 12/30
最新	1,291 2026/9/11		1,500	144億8837万

コーユーレンティア（7081）の時価総額の推移

2026/04/15～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート