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
09/25	1,472	1,484	1,458	1,484	+0.88%	231,500	-	+2.98%	-	-
09/24	1,459	1,471	1,451	1,471	+0.96%	236,100	-	+2.44%	-	-
09/18	1,443	1,462	1,421	1,457	+0.69%	218,700	-	+1.82%	-	-
09/17	1,447	1,450	1,431	1,447	+0.14%	126,400	-	+1.4%	-	-
09/16	1,460	1,470	1,444	1,445	-0.89%	174,600	-	+1.55%	-	-
09/15	1,465	1,468	1,435	1,458	+0.55%	177,100	-	+2.68%	-	-
09/14	1,426	1,451	1,426	1,450	+2.18%	202,900	-	+2.47%	-	-
09/11	1,397	1,424	1,397	1,419	+0.85%	187,500	-	+0.57%	-	-
09/10	1,407	1,420	1,392	1,407	-0.35%	139,800	-	-0.14%	-	-
09/09	1,410	1,426	1,393	1,412	-0.07%	173,000	-	+0.43%	-	-
09/08	1,444	1,464	1,400	1,413	-1.94%	308,300	-	+0.71%	-	-
09/07	1,438	1,444	1,428	1,441	+0.98%	204,500	-	+2.78%	-	-
09/04	1,383	1,432	1,377	1,427	+2.29%	228,500	-	+1.93%	-	-
09/03	1,399	1,426	1,387	1,395	-0.64%	236,100	-	-0.36%	-	-
09/02	1,405	1,423	1,396	1,404	-1.89%	216,900	-	+0.21%	-	-
09/01	1,378	1,433	1,376	1,431	+3.32%	479,600	-	+2.07%	-	-
08/31	1,380	1,385	1,351	1,385	+0.07%	339,000	-	-1.14%	-	-
08/28	1,417	1,418	1,381	1,384	-5.14%	1,162,000	-	-1.14%	-	-
08/27	1,478	1,489	1,455	1,459	-1.62%	1,377,200	-	+4.36%	-	-
08/26	1,490	1,498	1,483	1,483	-0.27%	334,900	-	+6.38%	-	-
08/25	1,516	1,517	1,486	1,487	-0.87%	280,900	-	+7.06%	-	-
08/24	1,505	1,508	1,472	1,500	+1.08%	300,400	-	+8.46%	-	-
08/21	1,472	1,502	1,464	1,484	+0.95%	362,200	-	+7.93%	-	-
08/20	1,425	1,483	1,425	1,470	+4.26%	421,600	-	+7.38%	-	-
08/19	1,380	1,412	1,368	1,410	+2.99%	323,000	-	+3.45%	-	-
08/18	1,354	1,372	1,342	1,369	+1.78%	315,200	-	+0.88%	-	-
08/17	1,373	1,374	1,343	1,345	-0.96%	365,800	-	-0.59%	-	-
08/14	1,340	1,362	1,324	1,358	+0.59%	336,100	-	+0.59%	-	-
08/13	1,347	1,362	1,345	1,350	0%	290,300	-	+0.22%	-	-
08/12	1,339	1,354	1,327	1,350	+1.5%	256,000	-	+0.37%	-	-
08/10	1,358	1,360	1,323	1,330	-2.64%	667,400	-	-0.97%	-	-
08/07	1,374	1,383	1,359	1,366	+0.66%	370,000	-	+1.94%	-	-
08/06	1,350	1,358	1,328	1,357	+1.8%	398,900	-	+1.57%	-	-
08/05	1,347	1,358	1,326	1,333	-1.04%	308,700	-	0%	-	-
08/04	1,395	1,395	1,342	1,347	-3.44%	431,000	-	+1.2%	-	-
08/03	1,385	1,402	1,373	1,395	+1.16%	410,600	-	+4.97%	-	-
07/31	1,355	1,404	1,355	1,379	-3.43%	360,500	-	+4.08%	-	-
07/30	1,419	1,428	1,396	1,428	+0.63%	343,500	-	+8.1%	-	-
07/29	1,411	1,443	1,409	1,419	0%	296,600	-	+7.91%	-	-
07/28	1,426	1,441	1,396	1,419	+0.5%	248,400	-	+8.4%	-	-
07/27	1,379	1,412	1,376	1,412	+3.75%	328,100	-	+8.28%	-	-
07/24	1,333	1,370	1,326	1,361	+1.34%	287,300	-	+4.45%	-	-
07/23	1,341	1,376	1,340	1,343	-1.25%	301,400	-	+3.07%	-	-
07/22	1,361	1,370	1,345	1,360	-0.15%	294,900	-	+4.29%	-	-
07/21	1,325	1,369	1,320	1,362	+3.18%	404,200	-	+4.29%	-	-
07/17	1,322	1,342	1,318	1,320	0%	315,600	-	+0.92%	-	-
07/16	1,318	1,341	1,313	1,320	+0.15%	411,200	-	+0.53%	-	-
07/15	1,319	1,338	1,310	1,318	+0.46%	447,900	-	+0.08%	-	-
07/14	1,367	1,400	1,306	1,312	+2.74%	1,333,500	-	-0.76%	-	-
07/13	1,268	1,283	1,267	1,277	+0.71%	255,800	-	-3.7%	-	-
07/10	1,269	1,281	1,264	1,268	-0.24%	246,900	-	-4.66%	-	-
07/09	1,282	1,289	1,269	1,271	-1.24%	278,800	-	-4.72%	-	-
07/08	1,293	1,299	1,281	1,287	-0.62%	171,700	-	-3.88%	-	-
07/07	1,295	1,309	1,284	1,295	+0.62%	165,100	-	-3.5%	-	-
07/06	1,272	1,294	1,272	1,287	+1.26%	144,200	-	-4.31%	-	-
07/03	1,282	1,284	1,266	1,271	+0.39%	149,500	-	-5.64%	-	-
07/02	1,280	1,280	1,262	1,266	-0.24%	131,100	-	-6.36%	-	-
07/01	1,300	1,304	1,258	1,269	-2.08%	177,100	-	-6.42%	-	-
06/30	1,316	1,316	1,286	1,296	-0.46%	109,000	-	-4.64%	-	-
06/29	1,287	1,305	1,284	1,302	+2.12%	209,900	-	-4.26%	-	-
06/26	1,287	1,294	1,269	1,275	-1.32%	107,200	-	-6.32%	-	-
06/25	1,282	1,301	1,275	1,292	+1.65%	145,900	-	-5.28%	-	-
06/24	1,278	1,282	1,257	1,271	-0.08%	170,500	-	-6.95%	-	-
06/23	1,284	1,297	1,270	1,272	-0.93%	228,100	-	-7.02%	-	-
06/22	1,377	1,377	1,282	1,284	-7.56%	333,400	-	-6.14%	-	-
06/19	1,357	1,389	1,357	1,389	+1.68%	161,800	-	+1.76%	-	-
06/18	1,369	1,388	1,350	1,366	-0.22%	145,600	-	+0.59%	-	-
06/17	1,399	1,409	1,366	1,369	-2.14%	148,500	-	+1.33%	-	-
06/16	1,425	1,425	1,381	1,399	-2.1%	153,300	-	+4.09%	-	-
06/15	1,442	1,442	1,423	1,429	-0.07%	104,200	-	+7.04%	-	-
06/12	1,429	1,441	1,416	1,430	+0.07%	183,500	-	+7.92%	-	-
06/11	1,438	1,438	1,402	1,429	-0.63%	127,100	-	+8.75%	-	-
06/10	1,421	1,473	1,418	1,438	+1.41%	220,700	-	+10.28%	-	-
06/09	1,375	1,418	1,372	1,418	+3.65%	200,000	-	+9.5%	-	-
06/08	1,372	1,402	1,362	1,368	-0.29%	135,400	-	+6.38%	-	-
06/05	1,394	1,415	1,361	1,372	-1.79%	144,000	-	+7.19%	-	-
06/04	1,382	1,417	1,382	1,397	+1.67%	159,600	-	+9.65%	-	-
06/03	1,355	1,383	1,351	1,374	+0.66%	74,700	-	+8.53%	-	-
06/02	1,327	1,394	1,314	1,365	+1.41%	182,900	-	+8.33%	-	-
06/01	1,397	1,397	1,327	1,346	-2.96%	170,100	-	+7.34%	-	-
05/29	1,359	1,411	1,357	1,387	+2.06%	190,400	-	+10.96%	-	-
05/28	1,344	1,360	1,339	1,359	+1.65%	139,100	-	+9.16%	-	-
05/27	1,335	1,342	1,307	1,337	+0.6%	103,400	-	+7.74%	-	-
05/26	1,335	1,347	1,324	1,329	-0.45%	117,800	-	+7.35%	-	-
05/25	1,354	1,381	1,319	1,335	-1.11%	202,800	-	+8.01%	-	-
05/22	1,341	1,353	1,321	1,350	+0.15%	143,200	-	+9.49%	-	-
05/21	1,315	1,359	1,307	1,348	+3.3%	259,400	-	+9.5%	-	-
05/20	1,292	1,333	1,285	1,305	+1.95%	272,000	-	+6.1%	-	-
05/19	1,226	1,287	1,226	1,280	+5.18%	257,800	-	+3.98%	-	-
05/18	1,208	1,220	1,191	1,217	+0.33%	209,000	-	-1.3%	-	-
05/15	1,190	1,223	1,190	1,213	+2.28%	188,100	-	-2.1%	-	-
05/14	1,175	1,189	1,168	1,186	+0.68%	103,000	-	-4.74%	-	-
05/13	1,179	1,194	1,174	1,178	-0.08%	148,500	-	-5.84%	-	-
05/12	1,180	1,190	1,170	1,179	+0.34%	132,100	-	-6.21%	-	-
05/11	1,172	1,192	1,172	1,175	+0.26%	131,200	-	-6.89%	-	-
05/08	1,184	1,190	1,166	1,172	-0.34%	156,000	-	-7.5%	-	-
05/07	1,205	1,209	1,171	1,176	-1.75%	192,300	-	-7.55%	-	-
05/01	1,198	1,204	1,183	1,197	-0.75%	160,300	-	-6.34%	-	-
04/30	1,210	1,213	1,197	1,206	-0.99%	222,200	-	-6.07%	-	-
04/28	1,225	1,234	1,216	1,218	+0.58%	552,300	-	-5.58%	-	-

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
2010年 3月期	845 3/31	271 4/1	1,499,700 4/8	328億8124万	-	325億6994万 3/31
2011年 3月期	838 4/1	360 10/18	603,100 11/15	326億885万	140億857万	196億5092万 3/31
2012年 3月期	617 7/15	219 8/31	5,801,700 5/11	240億914万	85億2188万	170億6288万 8/31
2013年 8月期	408 3/21	193 10/10	5,510,700 3/21	158億7638万	75億1015万	213億4791万 8/30
2014年 8月期	345 5/22 4/17 他2件	252 2/4	1,136,900 8/26	268億7988万	196億3400万	250億978万 8/29
2015年 8月期	426 7/23	280 12/11	1,025,400 8/26	331億9081万	218億1556万	272億6917万 8/31
2016年 8月期	345 9/1	217 2/12	816,500 8/26	268億7988万	169億705万	179億9762万 8/31
2017年 8月期	409 8/31	213 9/21	2,187,300 8/28	318億6630万	165億9540万	315億5427万 8/31
2018年 8月期	590 7/13 7/12	320 3/26	1,817,200 4/9	459億6850万	249億3206万	370億810万 8/31
2019年 8月期	688 2/25	431 8/30 8/6	3,774,200 4/11	536億394万	335億8038万	338億3874万 8/30
2020年 8月期	600 7/9	300 3/13	2,814,900 8/27	467億4762万	233億7381万	437億7305万 8/31
2021年 8月期	946 4/20	497 9/15	3,008,000 10/7	737億542万	387億2261万	503億5777万 8/31
2022年 8月期	699 7/22	507 1/7	1,972,500 8/29	544億6098万	395億174万	493億5520万 8/31
2023年 8月期	678 8/29	526 1/11	1,818,200 7/25	528億2482万	409億8208万	489億4877万 8/31
2024年 8月期	1,130 7/23	617 10/18	1,772,800 8/28	880億4136万	480億7214万	768億4160万 8/30
2025年 8月期	1,395 7/10	897 4/7	1,497,800 8/27	1086億8823万	698億8770万	868億1509万 8/29
最新	1,484 2026/9/25		231,500	1156億2247万

コジマ（7513）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート