- 7513
- 2026/09/29
- 時価
- 1157億円
- PER 予
- 21.72倍
- 2010年以降
- 赤字-47.59倍
（2010-2025年） - PBR
- 1.56倍
- 2010年以降
- 0.21-1.54倍
（2010-2025年） - 配当 予
- 1.89%
- ROE 予
- 7.18%
- ROA 予
- 3.99%
- 資料
- Link
- CSV,JSON
コジマ（7513）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,491
- 始値
- 1,491
- 高値
- 1,499
- 安値
- 1,463
- 終値 -0.4%
- 1,485
- 出来高 -31.54%
- 193,200
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,478 - 株価（25日）
移動平均値 - +2.77%
1,445 - 出来高（5日）
移動平均値 - -16.85%
232,340
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,491 | 1,499 | 1,463 | 1,485 | -0.4% | 193,200 | - | +2.77% | - | - |
| 09/28 | 1,484 | 1,499 | 1,471 | 1,491 | +0.47% | 282,200 | - | +3.25% | - | - |
| 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% | - | - |
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 | |
| 2008年 3月期 | 1,272 7/2 | 450 1/23 | 1,158,700 8/10 | - | - | +18.45% 6/22 | -23.72% 8/10 |
| 2009年 3月期 | 618 5/16 | 202 2/24 | 430,600 5/16 | - | - | +33.01% 3/25 | -31.01% 10/8 |
| 2010年 3月期 | 845 3/31 | 271 4/1 | 1,499,700 4/8 | 328億8124万 | - | +60.7% 5/25 | -17.54% 7/13 |
| 2011年 3月期 | 838 4/1 | 360 10/18 | 603,100 11/15 | 326億885万 | 140億857万 | +33.26% 11/15 | -33.47% 3/15 |
| 2012年 3月期 | 617 7/15 | 219 8/31 | 5,801,700 5/11 | 240億914万 | 85億2188万 | +17.57% 6/15 | -22.74% 7/24 |
| 2013年 8月期 | 408 3/21 | 193 10/10 | 5,510,700 3/21 | 158億7638万 | 75億1015万 | +24.11% 3/21 | -14.44% 6/3 |
| 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 | +13.91% 4/16 | -10.61% 2/4 |
| 2015年 8月期 | 426 7/23 | 280 12/11 | 1,025,400 8/26 | 331億9081万 | 218億1556万 | +14.49% 6/8 | -18.21% 9/8 |
| 2016年 8月期 | 345 9/1 | 217 2/12 | 816,500 8/26 | 268億7988万 | 169億705万 | +8.47% 11/26 | -14.86% 2/12 |
| 2017年 8月期 | 409 8/31 | 213 9/21 | 2,187,300 8/28 | 318億6630万 | 165億9540万 | +14.74% 8/1 | -6.02% 1/17 |
| 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 | +24.14% 4/16 | -11.03% 2/7 |
| 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 | +15.51% 2/4 | -14.03% 5/14 |
| 2020年 8月期 | 600 7/9 | 300 3/13 | 2,814,900 8/27 | 467億4762万 | 233億7381万 | +18.02% 5/29 | -28.29% 3/13 |
| 2021年 8月期 | 946 4/20 | 497 9/15 | 3,008,000 10/7 | 737億542万 | 387億2261万 | +24.32% 4/19 | -11.09% 6/21 |
| 2022年 8月期 | 699 7/22 | 507 1/7 | 1,972,500 8/29 | 544億6098万 | 395億174万 | +9.26% 4/7 | -13.52% 10/14 |
| 2023年 8月期 | 678 8/29 | 526 1/11 | 1,818,200 7/25 | 528億2482万 | 409億8208万 | +8.48% 7/28 | -8.11% 1/11 |
| 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 | +14.47% 7/17 | -9.63% 9/11 |
| 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 | +17.2% 7/9 | -11.95% 4/7 |
| 最新 | 1,485 2026/9/29 | 193,200 | 1157億38万 | +2.77% 1,445 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/30
- 245%（3.45倍）
- 1999/12/30 vs 1998/12/30
- 87%（1.87倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 99%（1.99倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -40%（0.6倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/29 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
193円（2012/10/10） - 669%（7.69倍）
1,485円（9/29）
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。
