コーユーレンティア（7081）の株価チャート
株価
3/9
- 前日 (3/6)
- 1,318
- 始値
- 1,280
- 高値
- 1,286
- 安値
- 1,251
- 終値 -2.88%
- 1,280
- 出来高 +141.18%
- 12,300
乖離率
- 株価（5日）
移動平均値 - -2.88%
1,318 - 株価（25日）
移動平均値 - -5.54%
1,355 - 出来高（5日）
移動平均値 - +19.19%
10,320
2025/10/06～2026/03/09
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 | ||||||||||
| 03/09 | 1,280 | 1,286 | 1,251 | 1,280 | -2.88% | 12,300 | 142億3692万 | -5.54% | 8.9 | 1.13 |
| 03/06 | 1,311 | 1,320 | 1,311 | 1,318 | +0.53% | 5,100 | 146億5958万 | -2.95% | 9.16 | 1.17 |
| 03/05 | 1,346 | 1,346 | 1,303 | 1,311 | -0.68% | 4,500 | 145億8172万 | -3.67% | 9.11 | 1.16 |
| 03/04 | 1,347 | 1,347 | 1,315 | 1,320 | -2.94% | 12,900 | 146億8183万 | -3.08% | 9.18 | 1.17 |
| 03/03 | 1,360 | 1,365 | 1,325 | 1,360 | -0.15% | 16,800 | 151億2673万 | -0.29% | 9.45 | 1.2 |
| 03/02 | 1,370 | 1,370 | 1,345 | 1,362 | -0.8% | 6,400 | 151億4898万 | -0.15% | 9.47 | 1.2 |
| 02/27 | 1,360 | 1,373 | 1,360 | 1,373 | +0.96% | 6,300 | 152億7132万 | +0.59% | 9.54 | 1.21 |
| 02/26 | 1,370 | 1,374 | 1,360 | 1,360 | -0.73% | 2,300 | 151億2673万 | -0.29% | 9.45 | 1.2 |
| 02/25 | 1,373 | 1,400 | 1,360 | 1,370 | +0.44% | 8,000 | 152億3796万 | +0.44% | 9.52 | 1.21 |
| 02/24 | 1,360 | 1,364 | 1,351 | 1,364 | 0% | 5,100 | 151億7122万 | -0.07% | 9.48 | 1.21 |
| 02/20 | 1,370 | 1,370 | 1,360 | 1,364 | -0.37% | 4,300 | 151億7122万 | -0.07% | 9.48 | 1.21 |
| 02/19 | 1,360 | 1,369 | 1,360 | 1,369 | +0.66% | 2,900 | 152億2683万 | +0.29% | 9.52 | 1.21 |
| 02/18 | 1,360 | 1,365 | 1,342 | 1,360 | 0% | 6,200 | 151億2673万 | -0.29% | 9.45 | 1.2 |
| 02/17 | 1,360 | 1,360 | 1,357 | 1,360 | 0% | 2,300 | 151億2673万 | -0.22% | 9.45 | 1.2 |
| 02/16 | 1,346 | 1,370 | 1,346 | 1,360 | +0.74% | 12,600 | 151億2673万 | -0.15% | 9.45 | 1.2 |
| 02/13 | 1,350 | 1,355 | 1,301 | 1,350 | -4.39% | 38,700 | 150億1551万 | -0.74% | 9.38 | 1.19 |
| 02/12 | 1,393 | 1,414 | 1,381 | 1,412 | +3.52% | 8,400 | 157億511万 | +3.9% | 9.82 | 1.25 |
| 02/10 | 1,351 | 1,370 | 1,351 | 1,364 | +1.04% | 4,200 | 151億7122万 | +0.74% | 9.48 | 1.21 |
| 02/09 | 1,350 | 1,351 | 1,350 | 1,350 | 0% | 4,400 | 150億1551万 | -0.15% | 9.38 | 1.19 |
| 02/06 | 1,353 | 1,356 | 1,341 | 1,350 | -0.59% | 7,200 | 150億1551万 | 0% | 9.38 | 1.19 |
| 02/05 | 1,350 | 1,380 | 1,348 | 1,358 | +0.59% | 3,900 | 151億449万 | +0.74% | 9.44 | 1.2 |
| 02/04 | 1,350 | 1,357 | 1,350 | 1,350 | -0.22% | 4,300 | 150億1551万 | +0.22% | 9.38 | 1.19 |
| 02/03 | 1,389 | 1,389 | 1,350 | 1,353 | -1.24% | 6,200 | 150億4887万 | +0.52% | 9.41 | 1.2 |
| 02/02 | 1,397 | 1,397 | 1,370 | 1,370 | -0.8% | 3,200 | 152億3796万 | +1.86% | 9.52 | 1.21 |
| 01/30 | 1,396 | 1,399 | 1,374 | 1,381 | +0.73% | 3,900 | 153億6031万 | +2.83% | 9.6 | 1.22 |
| 01/29 | 1,391 | 1,395 | 1,368 | 1,371 | 0% | 1,800 | 152億4908万 | +2.08% | 9.53 | 1.21 |
| 01/28 | 1,359 | 1,392 | 1,359 | 1,371 | +1.03% | 2,900 | 152億4908万 | +2.16% | 9.53 | 1.21 |
| 01/27 | 1,350 | 1,407 | 1,341 | 1,357 | +0.52% | 3,100 | 150億9336万 | +1.42% | 9.43 | 1.2 |
| 01/26 | 1,372 | 1,372 | 1,350 | 1,350 | -1.89% | 5,100 | 150億1551万 | +1.2% | 9.38 | 1.19 |
| 01/23 | 1,384 | 1,387 | 1,364 | 1,376 | -0.15% | 3,800 | 153億469万 | +3.38% | 9.56 | 1.22 |
| 01/22 | 1,366 | 1,398 | 1,358 | 1,378 | +2.07% | 3,600 | 153億2694万 | +4% | 9.58 | 1.22 |
| 01/21 | 1,360 | 1,368 | 1,350 | 1,350 | -1.1% | 4,900 | 149億4801万 | +2.27% | 9.38 | 1.19 |
| 01/20 | 1,388 | 1,410 | 1,363 | 1,365 | -1.52% | 8,500 | 151億1409万 | +3.72% | 9.49 | 1.21 |
| 01/19 | 1,381 | 1,386 | 1,374 | 1,386 | +0.95% | 5,400 | 153億4662万 | +5.72% | 9.63 | 1.23 |
| 01/16 | 1,367 | 1,374 | 1,363 | 1,373 | +0.96% | 3,400 | 152億267万 | +5.21% | 9.54 | 1.21 |
| 01/15 | 1,350 | 1,363 | 1,350 | 1,360 | +1.19% | 4,700 | 150億5873万 | +4.62% | 9.45 | 1.2 |
| 01/14 | 1,361 | 1,361 | 1,330 | 1,344 | +0.22% | 4,600 | 148億8157万 | +3.78% | 9.34 | 1.19 |
| 01/13 | 1,389 | 1,389 | 1,325 | 1,341 | +1.44% | 8,100 | 148億4835万 | +3.95% | 9.32 | 1.19 |
| 01/09 | 1,295 | 1,322 | 1,295 | 1,322 | +0.61% | 3,500 | 146億3797万 | +2.8% | 9.19 | 1.17 |
| 01/08 | 1,316 | 1,316 | 1,293 | 1,314 | -0.23% | 1,300 | 145億4939万 | +2.5% | 9.13 | 1.16 |
| 01/07 | 1,280 | 1,317 | 1,277 | 1,317 | +1.07% | 5,500 | 145億8261万 | +2.97% | 9.15 | 1.16 |
| 01/06 | 1,327 | 1,340 | 1,265 | 1,303 | -1.29% | 8,100 | 144億2759万 | +1.96% | 9.06 | 1.15 |
| 01/05 | 1,292 | 1,340 | 1,292 | 1,320 | +2.25% | 6,300 | 146億1583万 | +3.45% | 9.18 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 1,290 | 1,311 | 1,290 | 1,291 | -1.3% | 7,300 | 142億9472万 | +1.49% | 7.38 | 1.14 |
| 12/29 | 1,328 | 1,332 | 1,295 | 1,308 | -1.21% | 7,300 | 144億8296万 | +3.07% | 7.48 | 1.15 |
| 12/26 | 1,325 | 1,335 | 1,323 | 1,324 | -0.15% | 5,800 | 146億6012万 | +4.58% | 7.57 | 1.17 |
| 12/25 | 1,352 | 1,352 | 1,322 | 1,326 | +0.3% | 7,200 | 146億8226万 | +4.99% | 7.58 | 1.17 |
| 12/24 | 1,336 | 1,344 | 1,321 | 1,322 | 0% | 4,000 | 146億3797万 | +5.09% | 7.56 | 1.16 |
| 12/23 | 1,358 | 1,361 | 1,290 | 1,322 | -3.85% | 15,200 | 146億3797万 | +5.34% | 7.56 | 1.16 |
| 12/22 | 1,395 | 1,485 | 1,370 | 1,375 | +2.23% | 28,800 | 152億1657万 | +9.91% | 7.85 | 1.21 |
| 12/19 | 1,289 | 1,351 | 1,264 | 1,345 | +4.59% | 12,300 | 148億8457万 | +7.95% | 7.68 | 1.18 |
| 12/18 | 1,252 | 1,286 | 1,250 | 1,286 | +2.47% | 4,400 | 142億3164万 | +3.71% | 7.35 | 1.13 |
| 12/17 | 1,248 | 1,264 | 1,245 | 1,255 | -0.71% | 5,400 | 138億8858万 | +1.62% | 7.17 | 1.1 |
| 12/16 | 1,246 | 1,265 | 1,238 | 1,264 | +1.77% | 5,100 | 139億8818万 | +2.6% | 7.22 | 1.11 |
| 12/15 | 1,240 | 1,242 | 1,238 | 1,242 | -0.4% | 1,000 | 137億4471万 | +1.14% | 7.09 | 1.09 |
| 12/12 | 1,244 | 1,247 | 1,231 | 1,247 | +0.4% | 2,400 | 138億5万 | +1.88% | 7.12 | 1.1 |
| 12/11 | 1,240 | 1,247 | 1,231 | 1,242 | +0.08% | 400 | 137億4471万 | +1.8% | 7.09 | 1.09 |
| 12/10 | 1,246 | 1,250 | 1,240 | 1,241 | -0.08% | 5,300 | 137億3365万 | +1.97% | 7.09 | 1.09 |
| 12/09 | 1,237 | 1,242 | 1,237 | 1,242 | +0.4% | 1,100 | 137億4471万 | +2.39% | 7.09 | 1.09 |
| 12/08 | 1,233 | 1,241 | 1,230 | 1,237 | +0.32% | 4,000 | 136億8938万 | +2.15% | 7.07 | 1.09 |
| 12/05 | 1,250 | 1,250 | 1,229 | 1,233 | +0.16% | 3,900 | 136億4511万 | +2.07% | 7.04 | 1.08 |
| 12/04 | 1,222 | 1,236 | 1,222 | 1,231 | -0.4% | 5,500 | 136億2298万 | +2.07% | 7.03 | 1.08 |
| 12/03 | 1,231 | 1,240 | 1,230 | 1,236 | +0.16% | 1,100 | 136億7831万 | +2.57% | 7.06 | 1.09 |
| 12/02 | 1,234 | 1,240 | 1,220 | 1,234 | -0.56% | 4,400 | 136億5618万 | +2.66% | 7.05 | 1.09 |
| 12/01 | 1,245 | 1,248 | 1,235 | 1,241 | -2.36% | 9,700 | 137億3365万 | +3.5% | 7.09 | 1.09 |
| 11/28 | 1,275 | 1,275 | 1,253 | 1,271 | -0.16% | 2,500 | 140億6564万 | +6.27% | 7.26 | 1.12 |
| 11/27 | 1,247 | 1,273 | 1,231 | 1,273 | +4.09% | 4,900 | 140億8778万 | +6.88% | 7.27 | 1.12 |
| 11/26 | 1,207 | 1,224 | 1,206 | 1,223 | +0.74% | 5,600 | 135億3445万 | +3.12% | 6.99 | 1.08 |
| 11/25 | 1,222 | 1,222 | 1,205 | 1,214 | -1.62% | 8,700 | 134億3485万 | +2.53% | 6.93 | 1.07 |
| 11/21 | 1,236 | 1,239 | 1,221 | 1,234 | +0.41% | 4,300 | 136億5618万 | +4.4% | 7.05 | 1.09 |
| 11/20 | 1,224 | 1,240 | 1,220 | 1,229 | +0.9% | 6,300 | 136億85万 | +4.24% | 7.02 | 1.08 |
| 11/19 | 1,235 | 1,236 | 1,208 | 1,218 | -0.98% | 2,600 | 134億7911万 | +3.57% | 6.96 | 1.07 |
| 11/18 | 1,267 | 1,267 | 1,209 | 1,230 | -0.57% | 5,200 | 136億1191万 | +4.77% | 7.03 | 1.08 |
| 11/17 | 1,275 | 1,280 | 1,220 | 1,237 | -0.64% | 20,200 | 136億8938万 | +5.64% | 7.07 | 1.09 |
| 11/14 | 1,231 | 1,292 | 1,218 | 1,245 | +4.1% | 22,100 | 137億7791万 | +6.59% | 7.11 | 1.1 |
| 11/13 | 1,184 | 1,196 | 1,184 | 1,196 | +2.66% | 3,700 | 132億3565万 | +2.66% | 6.83 | 1.05 |
| 11/12 | 1,171 | 1,172 | 1,153 | 1,165 | -0.51% | 1,100 | 128億9258万 | +0.17% | 6.65 | 1.03 |
| 11/11 | 1,154 | 1,171 | 1,142 | 1,171 | +1.3% | 700 | 129億5898万 | +0.69% | 6.69 | 1.03 |
| 11/10 | 1,162 | 1,171 | 1,144 | 1,156 | +0.52% | 2,100 | 127億9298万 | -0.6% | 6.6 | 1.02 |
| 11/07 | 1,146 | 1,150 | 1,145 | 1,150 | -0.43% | 1,400 | 127億2659万 | -1.12% | 6.57 | 1.01 |
| 11/05 | 1,155 | 1,155 | 1,139 | 1,155 | +0.35% | 1,400 | 127億8192万 | -0.77% | 6.6 | 1.02 |
| 11/04 | 1,147 | 1,160 | 1,146 | 1,151 | -1.03% | 500 | 127億3765万 | -1.2% | 6.57 | 1.01 |
| 10/31 | 1,178 | 1,178 | 1,150 | 1,163 | -1.27% | 2,900 | 128億7045万 | -0.26% | 6.64 | 1.02 |
| 10/30 | 1,196 | 1,196 | 1,178 | 1,178 | +0.43% | 1,400 | 130億3645万 | +0.94% | 6.73 | 1.04 |
| 10/29 | 1,162 | 1,173 | 1,162 | 1,173 | -0.76% | 800 | 129億8112万 | +0.6% | 6.7 | 1.03 |
| 10/27 | 1,197 | 1,197 | 1,181 | 1,182 | -0.67% | 600 | 130億8072万 | +1.29% | 6.75 | 1.04 |
| 10/24 | 1,199 | 1,200 | 1,178 | 1,190 | +0.85% | 4,200 | 131億6925万 | +1.97% | 6.8 | 1.05 |
| 10/23 | 1,154 | 1,180 | 1,151 | 1,180 | +1.72% | 3,700 | 130億5858万 | +1.03% | 6.74 | 1.04 |
| 10/22 | 1,145 | 1,160 | 1,145 | 1,160 | +0.87% | 1,200 | 128億3725万 | -0.6% | 6.63 | 1.02 |
| 10/21 | 1,150 | 1,163 | 1,138 | 1,150 | 0% | 4,800 | 127億2659万 | -1.46% | 6.57 | 1.01 |
| 10/20 | 1,166 | 1,166 | 1,149 | 1,150 | -0.43% | 1,700 | 127億2659万 | -1.54% | 6.57 | 1.01 |
| 10/17 | 1,138 | 1,155 | 1,136 | 1,155 | -1.11% | 1,900 | 127億8192万 | -1.11% | 6.6 | 1.02 |
| 10/16 | 1,150 | 1,171 | 1,150 | 1,168 | +0.69% | 1,200 | 129億2578万 | -0.09% | 6.67 | 1.03 |
| 10/15 | 1,150 | 1,160 | 1,140 | 1,160 | +0.26% | 3,900 | 128億3725万 | -0.77% | 6.63 | 1.02 |
| 10/14 | 1,155 | 1,167 | 1,155 | 1,157 | -0.6% | 2,500 | 128億405万 | -1.11% | 6.61 | 1.02 |
| 10/10 | 1,162 | 1,164 | 1,162 | 1,164 | +0.26% | 700 | 128億8152万 | -0.51% | 6.65 | 1.02 |
| 10/09 | 1,163 | 1,168 | 1,160 | 1,161 | -0.68% | 2,100 | 128億4832万 | -0.77% | 6.63 | 1.02 |
| 10/08 | 1,160 | 1,169 | 1,160 | 1,169 | +1.04% | 1,500 | 129億3685万 | -0.26% | 6.68 | 1.03 |
| 10/07 | 1,172 | 1,172 | 1,152 | 1,157 | -0.94% | 2,100 | 128億405万 | -1.45% | 6.61 | 1.02 |
| 10/06 | 1,149 | 1,172 | 1,149 | 1,168 | +1.65% | 5,400 | 129億2578万 | -0.6% | 6.67 | 1.03 |
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 | |
| 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 | +33.22% 4/21 | -53.08% 3/16 |
| 2021年 12月期 | 998 1,995 10/21 | 570 1,140 8/4 | 474,000 237,000 10/21 | 107億9753万 | 61億7002万 | +20.48% 2/22 | -18.26% 1/19 |
| 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 | +9.87% 8/19 | -12.85% 6/20 |
| 2023年 12月期 | 1,103 2,205 12/26 | 730 1,460 1/12 | 46,000 23,000 12/28 | 119億3412万 | 79億195万 | +7.58% 9/7 | -4.86% 10/26 |
| 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 | +9.18% 4/10 | -16.51% 8/5 |
| 2025年 12月期 | 1,485 12/22 | 954 4/7 | 49,200 1/27 | 164億3390万 | 105億3578万 | +9.89% 12/22 | -5.38% 4/7 |
| 最新 | 1,280 2026/3/9 | 12,300 | 142億3692万 | -5.54% 1,355 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/09 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
313円（2020/03/23） - 309%（4.09倍）
1,280円（3/9）
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。
