| 2026 |
| 10/05 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 100 | - | -0.15% |
| 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 | （IR情報）10:00 コーユーレンティアとタカショー、レンタル家具では初 次世代コーティング技術「MagiVeil（マジベル）」を導入したレンタル商品の提供開始 |
| 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 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 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 | （IR情報）16:00 2026年12月期第2四半期(中間期)連結業績予想数値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 08/06 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 08/06 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 1,338 | 1,346 | 1,312 | 1,314 | -0.61% | 2,300 | - | -0.53% |
| 08/05 | （IR情報）16:00 コーユーレンティアとサムコ、独自構造の「移動式柵」で実用新案取得 |
| 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 | （IR情報）15:00 サークル・ワン社製の「多言語同時翻訳IP無線機 コスモトーク」を建設現場向けにレンタル開始 |
| 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% |
| 07/16 | （IR情報）9:00 （訂正）「コーユーレンティア、株主優待制度の拡充に関するお知らせ」の一部訂正について |
| 07/15 | （IR情報）16:00 コーユーレンティア、株主優待制度の拡充に関するお知らせ |
| 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 | （5%ルール）ワイドフレンズ（67.72%）梅木孝治（2.65%） |
| 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 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 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% |
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。
