- 7081
- 2026/10/02
- 時価
- 144億円
- PER 予
- 8.52倍
- 2020年以降
- 3.79-15.89倍
（2020-2025年） - PBR
- 1.1倍
- 2020年以降
- 0.57-2.43倍
（2020-2025年） - 配当 予
- 2.87%
- ROE 予
- 12.87%
- ROA 予
- 8.51%
- 資料
- Link
- CSV,JSON
コーユーレンティア（7081）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,294
- 始値
- 1,294
- 高値
- 1,294
- 安値
- 1,290
- 終値 -0.31%
- 1,290
- 出来高 +76.47%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,287 - 株価（25日）
移動平均値 - -0.31%
1,294 - 出来高（5日）
移動平均値 - -48.1%
5,780
2026/04/30～2026/10/02
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 | ||||||||||
| 10/02 | 1,294 | 1,294 | 1,290 | 1,290 | -0.31% | 3,000 | - | -0.31% | - | - |
| 10/01 | 1,297 | 1,297 | 1,290 | 1,294 | +1.01% | 1,700 | - | 0% | - | - |
| 09/29 | 1,280 | 1,281 | 1,275 | 1,281 | -0.31% | 6,000 | - | -1.08% | - | - |
| 09/28 | 1,277 | 1,300 | 1,277 | 1,285 | 0% | 14,900 | - | -0.85% | - | - |
| 09/25 | 1,300 | 1,300 | 1,285 | 1,285 | -0.23% | 3,300 | - | -0.93% | - | - |
| 09/24 | 1,299 | 1,299 | 1,286 | 1,288 | +0.31% | 2,300 | - | -0.77% | - | - |
| 09/18 | 1,282 | 1,296 | 1,279 | 1,284 | +0.16% | 2,800 | - | -1.15% | - | - |
| 09/17 | 1,289 | 1,299 | 1,282 | 1,282 | +0.16% | 1,100 | - | -1.38% | - | - |
| 09/16 | 1,294 | 1,300 | 1,275 | 1,280 | -1.08% | 6,800 | - | -1.69% | - | - |
| 09/14 | 1,284 | 1,294 | 1,280 | 1,294 | +0.23% | 2,700 | - | -0.69% | - | - |
| 09/11 | 1,291 | 1,291 | 1,291 | 1,291 | +1.1% | 1,500 | - | -0.92% | - | - |
| 09/10 | 1,292 | 1,295 | 1,277 | 1,277 | +0.16% | 1,000 | - | -2.07% | - | - |
| 09/09 | 1,286 | 1,286 | 1,275 | 1,275 | -0.86% | 700 | - | -2.37% | - | - |
| 09/08 | 1,290 | 1,290 | 1,282 | 1,286 | -0.69% | 6,400 | - | -1.61% | - | - |
| 09/07 | 1,295 | 1,295 | 1,290 | 1,295 | +0.39% | 3,200 | - | -0.99% | - | - |
| 09/04 | 1,296 | 1,296 | 1,290 | 1,290 | -0.62% | 5,700 | - | -1.45% | - | - |
| 09/03 | 1,298 | 1,300 | 1,298 | 1,298 | -0.31% | 2,600 | - | -0.99% | - | - |
| 09/02 | 1,305 | 1,305 | 1,299 | 1,302 | -0.38% | 9,500 | - | -0.76% | - | - |
| 09/01 | 1,305 | 1,308 | 1,301 | 1,307 | -0.08% | 5,600 | - | -0.46% | - | - |
| 08/31 | 1,309 | 1,309 | 1,308 | 1,308 | -0.08% | 500 | - | -0.38% | - | - |
| 08/28 | 1,324 | 1,324 | 1,298 | 1,309 | +0.23% | 11,300 | - | -0.38% | - | - |
| 08/27 | 1,306 | 1,306 | 1,306 | 1,306 | -0.15% | 400 | - | -0.61% | - | - |
| 08/26 | 1,308 | 1,308 | 1,308 | 1,308 | +0.08% | 300 | - | -0.46% | - | - |
| 08/25 | 1,331 | 1,331 | 1,305 | 1,307 | -0.76% | 7,600 | - | -0.53% | - | - |
| 08/24 | 1,312 | 1,317 | 1,311 | 1,317 | +0.38% | 7,300 | - | +0.15% | - | - |
| 08/21 | 1,312 | 1,312 | 1,312 | 1,312 | 0% | 200 | - | -0.23% | - | - |
| 08/20 | 1,306 | 1,312 | 1,306 | 1,312 | +0.46% | 3,200 | - | -0.3% | - | - |
| 08/19 | 1,305 | 1,306 | 1,305 | 1,306 | -0.15% | 4,100 | - | -0.76% | - | - |
| 08/18 | 1,318 | 1,318 | 1,308 | 1,308 | 0% | 1,100 | - | -0.68% | - | - |
| 08/17 | 1,320 | 1,320 | 1,308 | 1,308 | -0.23% | 2,100 | - | -0.68% | - | - |
| 08/14 | 1,309 | 1,321 | 1,309 | 1,311 | +0.08% | 6,000 | - | -0.53% | - | - |
| 08/13 | 1,321 | 1,321 | 1,310 | 1,310 | -1.13% | 800 | - | -0.68% | - | - |
| 08/12 | 1,321 | 1,329 | 1,321 | 1,325 | +1.45% | 1,400 | - | +0.38% | - | - |
| 08/10 | 1,308 | 1,310 | 1,305 | 1,306 | -0.31% | 5,800 | - | -1.14% | - | - |
| 08/07 | 1,307 | 1,311 | 1,302 | 1,310 | -0.3% | 6,900 | - | -0.83% | - | - |
| 08/06 | 1,338 | 1,346 | 1,312 | 1,314 | -0.61% | 2,300 | - | -0.53% | - | - |
| 08/05 | 1,316 | 1,323 | 1,316 | 1,322 | +0.92% | 3,900 | - | +0.08% | - | - |
| 08/04 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 300 | - | -0.68% | - | - |
| 08/03 | 1,315 | 1,315 | 1,309 | 1,310 | -0.61% | 1,400 | - | -0.76% | - | - |
| 07/30 | 1,327 | 1,329 | 1,318 | 1,318 | -0.83% | 600 | - | -0.3% | - | - |
| 07/29 | 1,325 | 1,329 | 1,315 | 1,329 | 0% | 1,100 | - | +0.53% | - | - |
| 07/28 | 1,323 | 1,333 | 1,314 | 1,329 | +0.68% | 1,100 | - | +0.53% | - | - |
| 07/27 | 1,314 | 1,327 | 1,310 | 1,320 | +0.46% | 1,400 | - | -0.08% | - | - |
| 07/24 | 1,338 | 1,338 | 1,314 | 1,314 | -0.83% | 2,800 | - | -0.53% | - | - |
| 07/23 | 1,323 | 1,325 | 1,319 | 1,325 | +0.76% | 1,600 | - | +0.3% | - | - |
| 07/22 | 1,315 | 1,320 | 1,315 | 1,315 | +0.23% | 2,400 | - | -0.45% | - | - |
| 07/21 | 1,311 | 1,312 | 1,305 | 1,312 | +0.08% | 2,000 | - | -0.68% | - | - |
| 07/17 | 1,330 | 1,330 | 1,311 | 1,311 | -1.13% | 3,400 | - | -0.76% | - | - |
| 07/16 | 1,335 | 1,340 | 1,321 | 1,326 | +0.45% | 6,100 | - | +0.38% | - | - |
| 07/15 | 1,320 | 1,320 | 1,320 | 1,320 | -0.08% | 3,600 | - | -0.08% | - | - |
| 07/13 | 1,323 | 1,336 | 1,320 | 1,321 | -0.15% | 2,600 | - | 0% | - | - |
| 07/10 | 1,322 | 1,323 | 1,322 | 1,323 | +0.15% | 800 | - | +0.23% | - | - |
| 07/09 | 1,321 | 1,321 | 1,320 | 1,321 | 0% | 1,800 | - | +0.08% | - | - |
| 07/08 | 1,328 | 1,328 | 1,320 | 1,321 | -1.12% | 6,100 | - | +0.08% | - | - |
| 07/07 | 1,347 | 1,347 | 1,329 | 1,336 | 0% | 6,100 | - | +1.21% | - | - |
| 07/06 | 1,332 | 1,349 | 1,320 | 1,336 | +0.53% | 7,400 | - | +1.37% | - | - |
| 07/03 | 1,349 | 1,349 | 1,305 | 1,329 | -0.89% | 9,000 | - | +0.91% | - | - |
| 07/02 | 1,311 | 1,349 | 1,295 | 1,341 | +2.29% | 7,900 | - | +1.9% | - | - |
| 07/01 | 1,302 | 1,318 | 1,293 | 1,311 | +0.69% | 5,100 | - | -0.23% | - | - |
| 06/30 | 1,324 | 1,324 | 1,291 | 1,302 | -0.69% | 16,400 | - | -0.91% | - | - |
| 06/29 | 1,295 | 1,325 | 1,286 | 1,311 | +1.39% | 15,300 | - | -0.23% | - | - |
| 06/26 | 1,335 | 1,337 | 1,293 | 1,293 | -3.15% | 13,900 | - | -1.6% | - | - |
| 06/25 | 1,347 | 1,350 | 1,315 | 1,335 | -0.74% | 8,900 | - | +1.52% | - | - |
| 06/24 | 1,321 | 1,345 | 1,321 | 1,345 | +1.74% | 1,100 | - | +2.44% | - | - |
| 06/23 | 1,327 | 1,327 | 1,311 | 1,322 | +0.15% | 1,500 | - | +0.76% | - | - |
| 06/22 | 1,315 | 1,330 | 1,306 | 1,320 | +0.38% | 5,400 | - | +0.69% | - | - |
| 06/19 | 1,321 | 1,321 | 1,311 | 1,315 | -0.38% | 5,700 | - | +0.23% | - | - |
| 06/18 | 1,325 | 1,350 | 1,300 | 1,320 | +0.15% | 9,700 | - | +0.46% | - | - |
| 06/17 | 1,311 | 1,340 | 1,311 | 1,318 | 0% | 5,500 | - | +0.23% | - | - |
| 06/16 | 1,321 | 1,339 | 1,300 | 1,318 | -0.68% | 4,400 | - | +0.23% | - | - |
| 06/15 | 1,320 | 1,327 | 1,310 | 1,327 | +0.91% | 5,900 | - | +0.99% | - | - |
| 06/12 | 1,319 | 1,319 | 1,315 | 1,315 | +0.38% | 500 | - | +0.15% | - | - |
| 06/11 | 1,329 | 1,329 | 1,305 | 1,310 | -0.38% | 1,600 | - | -0.15% | - | - |
| 06/10 | 1,316 | 1,329 | 1,306 | 1,315 | 0% | 3,700 | - | +0.31% | - | - |
| 06/09 | 1,325 | 1,335 | 1,310 | 1,315 | +0.31% | 4,800 | - | +0.46% | - | - |
| 06/08 | 1,304 | 1,311 | 1,301 | 1,311 | +0.08% | 6,000 | - | +0.23% | - | - |
| 06/05 | 1,337 | 1,337 | 1,306 | 1,310 | -0.38% | 4,700 | - | +0.15% | - | - |
| 06/04 | 1,319 | 1,320 | 1,315 | 1,315 | -0.3% | 1,300 | - | +0.54% | - | - |
| 06/03 | 1,307 | 1,330 | 1,307 | 1,319 | +1.07% | 5,200 | - | +0.92% | - | - |
| 06/02 | 1,302 | 1,311 | 1,302 | 1,305 | 0% | 600 | - | -0.08% | - | - |
| 06/01 | 1,298 | 1,310 | 1,295 | 1,305 | +0.31% | 2,200 | - | -0.08% | - | - |
| 05/29 | 1,304 | 1,305 | 1,290 | 1,301 | +0.46% | 5,800 | - | -0.38% | - | - |
| 05/28 | 1,313 | 1,313 | 1,290 | 1,295 | -0.54% | 5,400 | - | -0.84% | - | - |
| 05/27 | 1,305 | 1,317 | 1,296 | 1,302 | -0.23% | 4,300 | - | -0.31% | - | - |
| 05/26 | 1,310 | 1,324 | 1,295 | 1,305 | -0.84% | 10,700 | - | -0.08% | - | - |
| 05/25 | 1,335 | 1,340 | 1,314 | 1,316 | +0.84% | 6,200 | - | +0.77% | - | - |
| 05/22 | 1,308 | 1,338 | 1,305 | 1,305 | +0.38% | 2,900 | - | -0.08% | - | - |
| 05/21 | 1,301 | 1,311 | 1,280 | 1,300 | -0.38% | 8,900 | - | -0.46% | - | - |
| 05/20 | 1,305 | 1,306 | 1,302 | 1,305 | -0.61% | 5,500 | - | -0.08% | - | - |
| 05/19 | 1,345 | 1,345 | 1,270 | 1,313 | -2.09% | 19,600 | - | +0.54% | - | - |
| 05/18 | 1,358 | 1,358 | 1,315 | 1,341 | -0.81% | 5,400 | - | +2.68% | - | - |
| 05/15 | 1,382 | 1,382 | 1,332 | 1,352 | -0.66% | 3,700 | - | +3.6% | - | - |
| 05/14 | 1,416 | 1,429 | 1,341 | 1,361 | +3.97% | 16,000 | - | +4.53% | - | - |
| 05/13 | 1,286 | 1,309 | 1,286 | 1,309 | +0.46% | 500 | - | +0.85% | - | - |
| 05/12 | 1,310 | 1,310 | 1,283 | 1,303 | +1.01% | 4,600 | - | +0.54% | - | - |
| 05/11 | 1,307 | 1,310 | 1,282 | 1,290 | +0.31% | 5,400 | - | -0.39% | - | - |
| 05/08 | 1,285 | 1,287 | 1,285 | 1,286 | +0.16% | 600 | - | -0.62% | - | - |
| 05/07 | 1,280 | 1,293 | 1,279 | 1,284 | +0.47% | 2,500 | - | -0.62% | - | - |
| 05/01 | 1,296 | 1,296 | 1,278 | 1,278 | -1.62% | 1,900 | - | -1.08% | - | - |
| 04/30 | 1,290 | 1,299 | 1,290 | 1,299 | -0.54% | 1,000 | - | +0.62% | - | - |
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 | 1,290 2026/10/2 | 3,000 | 144億7715万 | -0.31% 1,294 | |||
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）
- 2026/10/02 vs 2025/12/30
- 0%（1倍）
- 過去安値
313円（2020/03/23） - 312%（4.12倍）
1,290円（10/2）
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。
