コジマ（7513）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,365
- 始値
- 1,355
- 高値
- 1,383
- 安値
- 1,351
- 終値 +0.66%
- 1,374
- 出来高 -59.16%
- 74,700
乖離率
- 株価（5日）
移動平均値 - +0.59%
1,366 - 株価（25日）
移動平均値 - +8.53%
1,266 - 出来高（5日）
移動平均値 - -50.67%
151,440
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,355 | 1,383 | 1,351 | 1,374 | +0.66% | 74,700 | 1070億5207万 | +8.53% | 20.1 | 1.49 |
| 06/02 | 1,327 | 1,394 | 1,314 | 1,365 | +1.41% | 182,900 | 1063億5085万 | +8.33% | 19.97 | 1.48 |
| 06/01 | 1,397 | 1,397 | 1,327 | 1,346 | -2.96% | 170,100 | 1048億7051万 | +7.34% | 19.69 | 1.46 |
| 05/29 | 1,359 | 1,411 | 1,357 | 1,387 | +2.06% | 190,400 | 1080億6493万 | +10.96% | 20.29 | 1.51 |
| 05/28 | 1,344 | 1,360 | 1,339 | 1,359 | +1.65% | 139,100 | 1058億8338万 | +9.16% | 19.88 | 1.48 |
| 05/27 | 1,335 | 1,342 | 1,307 | 1,337 | +0.6% | 103,400 | 1041億6930万 | +7.74% | 19.56 | 1.45 |
| 05/26 | 1,335 | 1,347 | 1,324 | 1,329 | -0.45% | 117,800 | 1035億4599万 | +7.35% | 19.44 | 1.44 |
| 05/25 | 1,354 | 1,381 | 1,319 | 1,335 | -1.11% | 202,800 | 1040億1347万 | +8.01% | 19.53 | 1.45 |
| 05/22 | 1,341 | 1,353 | 1,321 | 1,350 | +0.15% | 143,200 | 1051億8216万 | +9.49% | 19.75 | 1.47 |
| 05/21 | 1,315 | 1,359 | 1,307 | 1,348 | +3.3% | 259,400 | 1050億2634万 | +9.5% | 19.72 | 1.46 |
| 05/20 | 1,292 | 1,333 | 1,285 | 1,305 | +1.95% | 272,000 | 1016億7609万 | +6.1% | 19.09 | 1.42 |
| 05/19 | 1,226 | 1,287 | 1,226 | 1,280 | +5.18% | 257,800 | 997億2827万 | +3.98% | 18.72 | 1.39 |
| 05/18 | 1,208 | 1,220 | 1,191 | 1,217 | +0.33% | 209,000 | 948億1977万 | -1.3% | 17.8 | 1.32 |
| 05/15 | 1,190 | 1,223 | 1,190 | 1,213 | +2.28% | 188,100 | 945億812万 | -2.1% | 17.74 | 1.32 |
| 05/14 | 1,175 | 1,189 | 1,168 | 1,186 | +0.68% | 103,000 | 924億448万 | -4.74% | 17.35 | 1.29 |
| 05/13 | 1,179 | 1,194 | 1,174 | 1,178 | -0.08% | 148,500 | 917億8117万 | -5.84% | 17.23 | 1.28 |
| 05/12 | 1,180 | 1,190 | 1,170 | 1,179 | +0.34% | 132,100 | 918億5909万 | -6.21% | 17.25 | 1.28 |
| 05/11 | 1,172 | 1,192 | 1,172 | 1,175 | +0.26% | 131,200 | 915億4744万 | -6.89% | 17.19 | 1.28 |
| 05/08 | 1,184 | 1,190 | 1,166 | 1,172 | -0.34% | 156,000 | 913億1370万 | -7.5% | 17.14 | 1.27 |
| 05/07 | 1,205 | 1,209 | 1,171 | 1,176 | -1.75% | 192,300 | 916億2535万 | -7.55% | 17.2 | 1.28 |
| 05/01 | 1,198 | 1,204 | 1,183 | 1,197 | -0.75% | 160,300 | 932億6152万 | -6.34% | 17.51 | 1.3 |
| 04/30 | 1,210 | 1,213 | 1,197 | 1,206 | -0.99% | 222,200 | 939億6273万 | -6.07% | 17.64 | 1.31 |
| 04/28 | 1,225 | 1,234 | 1,216 | 1,218 | +0.58% | 552,300 | 948億9768万 | -5.58% | 17.82 | 1.32 |
| 04/27 | 1,204 | 1,221 | 1,201 | 1,211 | +0.58% | 145,300 | 943億5229万 | -6.41% | 17.72 | 1.31 |
| 04/24 | 1,213 | 1,220 | 1,201 | 1,204 | -1.15% | 131,700 | 938億691万 | -7.24% | 17.61 | 1.31 |
| 04/23 | 1,221 | 1,229 | 1,208 | 1,218 | -0.65% | 120,000 | 948億9768万 | -6.6% | 17.82 | 1.32 |
| 04/22 | 1,232 | 1,239 | 1,216 | 1,226 | -0.57% | 139,400 | 955億2098万 | -6.41% | 17.93 | 1.33 |
| 04/21 | 1,262 | 1,273 | 1,232 | 1,233 | -2.38% | 153,100 | 960億6637万 | -6.24% | 18.04 | 1.34 |
| 04/20 | 1,285 | 1,293 | 1,258 | 1,263 | -0.79% | 175,700 | 984億376万 | -4.25% | 18.48 | 1.37 |
| 04/17 | 1,266 | 1,283 | 1,266 | 1,273 | +0.32% | 80,000 | 991億8288万 | -3.63% | 18.62 | 1.38 |
| 04/16 | 1,280 | 1,295 | 1,265 | 1,269 | -0.08% | 120,500 | 988億7123万 | -4.01% | 18.56 | 1.38 |
| 04/15 | 1,264 | 1,275 | 1,257 | 1,270 | +1.2% | 167,000 | 989億4914万 | -4.22% | 18.58 | 1.38 |
| 04/14 | 1,299 | 1,304 | 1,244 | 1,255 | -3.54% | 284,700 | 977億8045万 | -5.57% | 18.36 | 1.36 |
| 04/13 | 1,327 | 1,342 | 1,292 | 1,301 | -1.89% | 209,700 | 1013億6444万 | -2.25% | 19.03 | 1.41 |
| 04/10 | 1,338 | 1,358 | 1,303 | 1,326 | -0.15% | 386,000 | 1033億1226万 | -0.38% | 19.4 | 1.44 |
| 04/09 | 1,321 | 1,349 | 1,311 | 1,328 | -0.38% | 223,300 | 1034億6808万 | -0.15% | 19.43 | 1.44 |
| 04/08 | 1,374 | 1,377 | 1,333 | 1,333 | -2.13% | 226,300 | 1038億5765万 | +0.38% | 19.5 | 1.45 |
| 04/07 | 1,362 | 1,366 | 1,341 | 1,362 | -0.44% | 159,100 | 1061億1711万 | +2.64% | 19.92 | 1.48 |
| 04/06 | 1,340 | 1,368 | 1,336 | 1,368 | +2.09% | 127,100 | 1065億8459万 | +3.17% | 20.01 | 1.49 |
| 04/03 | 1,324 | 1,340 | 1,318 | 1,340 | +1.59% | 90,400 | 1044億303万 | +1.21% | 19.6 | 1.45 |
| 04/02 | 1,312 | 1,332 | 1,310 | 1,319 | +0.53% | 111,400 | 1027億6687万 | -0.23% | 19.3 | 1.43 |
| 04/01 | 1,302 | 1,312 | 1,287 | 1,312 | +1.94% | 119,200 | 1022億2148万 | -0.83% | 19.19 | 1.42 |
| 03/31 | 1,303 | 1,311 | 1,284 | 1,287 | -1.23% | 96,200 | 1002億7366万 | -2.79% | 18.83 | 1.4 |
| 03/30 | 1,291 | 1,309 | 1,271 | 1,303 | -2.4% | 136,700 | 1015億2026万 | -1.81% | 19.06 | 1.41 |
| 03/27 | 1,339 | 1,339 | 1,323 | 1,335 | -0.3% | 137,100 | 1040億1347万 | +0.53% | 19.53 | 1.45 |
| 03/26 | 1,348 | 1,348 | 1,324 | 1,339 | -0.67% | 121,200 | 1043億2512万 | +0.83% | 19.59 | 1.45 |
| 03/25 | 1,352 | 1,356 | 1,343 | 1,348 | +1.66% | 115,800 | 1050億2634万 | +1.66% | 19.72 | 1.46 |
| 03/24 | 1,328 | 1,330 | 1,317 | 1,326 | +1.92% | 80,700 | 1033億1226万 | +0.15% | 19.4 | 1.44 |
| 03/23 | 1,330 | 1,330 | 1,287 | 1,301 | -4.06% | 150,900 | 1013億6444万 | -1.66% | 19.03 | 1.41 |
| 03/19 | 1,361 | 1,365 | 1,350 | 1,356 | -1.31% | 95,300 | 1056億4964万 | +2.42% | 19.84 | 1.47 |
| 03/18 | 1,365 | 1,374 | 1,350 | 1,374 | +1.25% | 150,000 | 1070億5207万 | +4.01% | 20.1 | 1.49 |
| 03/17 | 1,338 | 1,361 | 1,336 | 1,357 | +2.8% | 117,400 | 1057億2755万 | +3.12% | 19.85 | 1.47 |
| 03/16 | 1,323 | 1,339 | 1,315 | 1,320 | +0.3% | 129,100 | 1028億4478万 | +0.61% | 19.31 | 1.43 |
| 03/13 | 1,305 | 1,325 | 1,305 | 1,316 | +0.23% | 93,400 | 1025億3313万 | +0.53% | 19.25 | 1.43 |
| 03/12 | 1,353 | 1,353 | 1,303 | 1,313 | -3.24% | 139,100 | 1022億9939万 | +0.54% | 19.21 | 1.43 |
| 03/11 | 1,350 | 1,370 | 1,350 | 1,357 | +1.27% | 139,000 | 1057億2755万 | +4.06% | 19.85 | 1.47 |
| 03/10 | 1,325 | 1,347 | 1,319 | 1,340 | +2.52% | 153,200 | 1044億303万 | +3.16% | 19.6 | 1.45 |
| 03/09 | 1,261 | 1,312 | 1,256 | 1,307 | +0.15% | 199,100 | 1018億3191万 | +0.85% | 19.12 | 1.42 |
| 03/06 | 1,294 | 1,310 | 1,282 | 1,305 | 0% | 110,600 | 1016億7609万 | +1.01% | 19.09 | 1.42 |
| 03/05 | 1,302 | 1,320 | 1,293 | 1,305 | +2.03% | 132,900 | 1016億7609万 | +1.24% | 19.09 | 1.42 |
| 03/04 | 1,285 | 1,295 | 1,257 | 1,279 | -1.62% | 179,600 | 996億5036万 | -0.62% | 18.71 | 1.39 |
| 03/03 | 1,342 | 1,342 | 1,299 | 1,300 | -2.62% | 164,800 | 1012億8653万 | +1.09% | 19.02 | 1.41 |
| 03/02 | 1,302 | 1,352 | 1,301 | 1,335 | +0.83% | 262,000 | 1040億1347万 | +3.89% | 19.53 | 1.45 |
| 02/27 | 1,307 | 1,327 | 1,285 | 1,324 | +1.85% | 219,400 | 1031億5643万 | +3.12% | 19.37 | 1.43 |
| 02/26 | 1,329 | 1,330 | 1,300 | 1,300 | -3.06% | 838,500 | 1012億8653万 | +1.4% | 19.02 | 1.41 |
| 02/25 | 1,341 | 1,368 | 1,331 | 1,341 | -0.22% | 1,167,400 | 1044億8095万 | +4.52% | 19.62 | 1.45 |
| 02/24 | 1,371 | 1,372 | 1,342 | 1,344 | +0.45% | 520,500 | 1047億1469万 | +4.67% | 19.66 | 1.45 |
| 02/20 | 1,348 | 1,348 | 1,329 | 1,338 | +0.45% | 299,400 | 1042億4721万 | +4.45% | 19.57 | 1.45 |
| 02/19 | 1,334 | 1,342 | 1,318 | 1,332 | -0.15% | 177,400 | 1037億7973万 | +4.23% | 19.49 | 1.44 |
| 02/18 | 1,325 | 1,344 | 1,323 | 1,334 | +1.83% | 190,800 | 1039億3556万 | +4.63% | 19.51 | 1.44 |
| 02/17 | 1,307 | 1,325 | 1,300 | 1,310 | +1.16% | 175,100 | 1020億6565万 | +2.99% | 19.16 | 1.42 |
| 02/16 | 1,298 | 1,301 | 1,288 | 1,295 | 0% | 149,900 | 1008億9696万 | +2.29% | 18.94 | 1.4 |
| 02/13 | 1,323 | 1,328 | 1,288 | 1,295 | -2.04% | 174,200 | 1008億9696万 | +2.61% | 18.94 | 1.4 |
| 02/12 | 1,299 | 1,330 | 1,295 | 1,322 | +2.8% | 512,000 | 1030億61万 | +5.17% | 19.34 | 1.43 |
| 02/10 | 1,251 | 1,286 | 1,250 | 1,286 | +2.8% | 354,400 | 1001億9575万 | +2.88% | 18.81 | 1.39 |
| 02/09 | 1,251 | 1,258 | 1,236 | 1,251 | 0% | 359,400 | 974億6880万 | +0.4% | 18.3 | 1.35 |
| 02/06 | 1,252 | 1,252 | 1,238 | 1,251 | -0.32% | 262,600 | 974億6880万 | +0.64% | 18.3 | 1.35 |
| 02/05 | 1,264 | 1,264 | 1,244 | 1,255 | +1.7% | 325,200 | 977億8045万 | +1.13% | 18.36 | 1.36 |
| 02/04 | 1,238 | 1,251 | 1,231 | 1,234 | -1.2% | 258,700 | 961億4429万 | -0.4% | 18.05 | 1.34 |
| 02/03 | 1,230 | 1,260 | 1,225 | 1,249 | +0.16% | 189,500 | 973億1298万 | +0.97% | 18.27 | 1.35 |
| 02/02 | 1,275 | 1,277 | 1,242 | 1,247 | -0.24% | 225,700 | 971億5715万 | +0.97% | 18.24 | 1.35 |
| 01/30 | 1,230 | 1,255 | 1,222 | 1,250 | +2.21% | 201,100 | 973億9089万 | +1.46% | 18.29 | 1.35 |
| 01/29 | 1,205 | 1,225 | 1,197 | 1,223 | +0.33% | 278,300 | 952億8725万 | -0.49% | 17.89 | 1.32 |
| 01/28 | 1,240 | 1,240 | 1,216 | 1,219 | -2.48% | 227,100 | 949億7560万 | -0.73% | 17.83 | 1.32 |
| 01/27 | 1,275 | 1,275 | 1,250 | 1,250 | -2.11% | 185,600 | 973億9089万 | +1.96% | 18.29 | 1.35 |
| 01/26 | 1,283 | 1,306 | 1,275 | 1,277 | +0.24% | 295,800 | 994億9453万 | +4.5% | 18.68 | 1.38 |
| 01/23 | 1,293 | 1,296 | 1,267 | 1,274 | -1.47% | 229,100 | 992億6080万 | +4.6% | 18.64 | 1.38 |
| 01/22 | 1,280 | 1,296 | 1,279 | 1,293 | +0.94% | 221,000 | 1007億4114万 | +6.6% | 18.91 | 1.4 |
| 01/21 | 1,328 | 1,328 | 1,279 | 1,281 | -3.76% | 323,300 | 998億618万 | +6.13% | 18.74 | 1.39 |
| 01/20 | 1,361 | 1,365 | 1,329 | 1,331 | -1.92% | 262,600 | 1037億182万 | +10.82% | 19.47 | 1.44 |
| 01/19 | 1,306 | 1,365 | 1,298 | 1,357 | +6.35% | 528,100 | 1057億2755万 | +13.65% | 19.85 | 1.47 |
| 01/16 | 1,258 | 1,280 | 1,253 | 1,276 | +1.27% | 297,100 | 994億1662万 | +7.68% | 18.67 | 1.38 |
| 01/15 | 1,270 | 1,275 | 1,260 | 1,260 | -0.24% | 255,800 | 981億7002万 | +6.78% | 18.43 | 1.36 |
| 01/14 | 1,247 | 1,280 | 1,244 | 1,263 | +1.85% | 458,400 | 984億376万 | +7.49% | 18.48 | 1.37 |
| 01/13 | 1,269 | 1,269 | 1,231 | 1,240 | +5.17% | 791,500 | 966億1176万 | +5.98% | 18.14 | 1.34 |
| 01/09 | 1,205 | 1,205 | 1,178 | 1,179 | +0.08% | 196,900 | 918億5909万 | +1.11% | 17.25 | 1.28 |
| 01/08 | 1,184 | 1,186 | 1,175 | 1,178 | +0.08% | 150,400 | 917億8117万 | +1.12% | 17.23 | 1.28 |
| 01/07 | 1,161 | 1,185 | 1,159 | 1,177 | +1.9% | 130,000 | 917億326万 | +1.12% | 17.22 | 1.27 |
| 01/06 | 1,186 | 1,190 | 1,153 | 1,155 | -2.12% | 263,900 | 899億8918万 | -0.69% | 16.9 | 1.25 |
| 01/05 | 1,189 | 1,194 | 1,176 | 1,180 | -0.67% | 168,000 | 919億3700万 | +1.37% | 17.26 | 1.28 |
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 | 1,374 2026/6/3 | 74,700 | 1070億5207万 | +8.53% 1,266 | |||
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）
- 2026/06/03 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
193円（2012/10/10） - 612%（7.12倍）
1,374円（6/3）
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。
