コーユーレンティア（7081）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,312
- 始値
- 1,312
- 高値
- 1,312
- 安値
- 1,312
- 終値 ±0%
- 1,312
- 出来高 -93.75%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,309 - 株価（25日）
移動平均値 - -0.23%
1,315 - 出来高（5日）
移動平均値 - -90.65%
2,140
2026/03/25～2026/08/21
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 | ||||||||||
| 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 |
| 04/14 | 1,312 | 1,320 | 1,301 | 1,309 | -0.23% | 2,400 | 145億5948万 | +2.43% | 8.64 | 1.1 |
| 04/13 | 1,312 | 1,312 | 1,312 | 1,312 | +0.85% | 200 | 145億9285万 | +2.74% | 8.66 | 1.1 |
| 04/10 | 1,316 | 1,316 | 1,300 | 1,301 | -0.23% | 2,900 | 144億7050万 | +1.88% | 8.59 | 1.1 |
| 04/09 | 1,319 | 1,319 | 1,301 | 1,304 | -0.91% | 1,600 | 145億387万 | +2.03% | 8.61 | 1.1 |
| 04/08 | 1,325 | 1,335 | 1,300 | 1,316 | +1.39% | 3,600 | 146億3734万 | +2.97% | 8.69 | 1.11 |
| 04/07 | 1,285 | 1,298 | 1,285 | 1,298 | +1.41% | 1,000 | 144億3713万 | +1.41% | 8.57 | 1.09 |
| 04/06 | 1,280 | 1,285 | 1,260 | 1,280 | 0% | 4,400 | 142億3692万 | -0.23% | 8.45 | 1.08 |
| 04/03 | 1,254 | 1,284 | 1,254 | 1,280 | +1.67% | 900 | 142億3692万 | -0.47% | 8.45 | 1.08 |
| 04/02 | 1,262 | 1,292 | 1,259 | 1,259 | -0.47% | 3,700 | 140億335万 | -2.4% | 8.31 | 1.06 |
| 04/01 | 1,288 | 1,299 | 1,260 | 1,265 | +0.56% | 1,700 | 140億7008万 | -2.24% | 8.35 | 1.06 |
| 03/31 | 1,276 | 1,300 | 1,248 | 1,258 | +0.96% | 8,900 | 139億9223万 | -3.08% | 8.3 | 1.1 |
| 03/30 | 1,243 | 1,260 | 1,231 | 1,246 | -2.04% | 12,000 | 138億5875万 | -4.3% | 8.23 | 1.09 |
| 03/27 | 1,250 | 1,272 | 1,230 | 1,272 | +1.35% | 8,900 | 141億4794万 | -2.68% | 8.4 | 1.11 |
| 03/26 | 1,263 | 1,275 | 1,251 | 1,255 | -0.55% | 6,700 | 139億5886万 | -4.27% | 8.28 | 1.1 |
| 03/25 | 1,282 | 1,290 | 1,260 | 1,262 | +0.8% | 12,800 | 140億3672万 | -4.03% | 8.33 | 1.1 |
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 | 1,312 2026/8/21 | 200 | 147億2405万 | -0.23% 1,315 | |||
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）
- 2026/08/21 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
313円（2020/03/23） - 319%（4.19倍）
1,312円（8/21）
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。
