- 7516
- 2026/09/28
- 時価
- 1583億円
- PER 予
- 10.29倍
- 2010年以降
- 3.19-37.79倍
（2010-2026年） - PBR
- 0.72倍
- 2010年以降
- 0.37-1.04倍
（2010-2026年） - 配当 予
- 3.07%
- ROE 予
- 7.01%
- ROA 予
- 2.33%
- 資料
- Link
- CSV,JSON
コーナン商事（7516）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,580
- 始値
- 4,585
- 高値
- 4,585
- 安値
- 4,545
- 終値 -0.33%
- 4,565
- 出来高 -11.23%
- 68,800
乖離率
- 株価（5日）
移動平均値 - -0.35%
4,581 - 株価（25日）
移動平均値 - +1.53%
4,496 - 出来高（5日）
移動平均値 - -23.88%
90,380
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,585 | 4,585 | 4,545 | 4,565 | -0.33% | 68,800 | - | +1.53% | - | - |
| 09/25 | 4,550 | 4,610 | 4,520 | 4,580 | +0.55% | 77,500 | - | +2% | - | - |
| 09/24 | 4,570 | 4,570 | 4,485 | 4,555 | -0.98% | 124,400 | - | +1.63% | - | - |
| 09/18 | 4,600 | 4,650 | 4,560 | 4,600 | -0.11% | 117,300 | - | +2.91% | - | - |
| 09/17 | 4,605 | 4,635 | 4,580 | 4,605 | +0.66% | 63,900 | - | +3.3% | - | - |
| 09/16 | 4,550 | 4,615 | 4,545 | 4,575 | +0.99% | 104,300 | - | +2.95% | - | - |
| 09/15 | 4,570 | 4,575 | 4,515 | 4,530 | 0% | 57,200 | - | +2.26% | - | - |
| 09/14 | 4,525 | 4,565 | 4,515 | 4,530 | +1.12% | 74,900 | - | +2.51% | - | - |
| 09/11 | 4,335 | 4,510 | 4,335 | 4,480 | +2.28% | 101,100 | - | +1.63% | - | - |
| 09/10 | 4,360 | 4,385 | 4,335 | 4,380 | -0.23% | 62,400 | - | -0.34% | - | - |
| 09/09 | 4,410 | 4,440 | 4,355 | 4,390 | -0.45% | 77,500 | - | +0.16% | - | - |
| 09/08 | 4,460 | 4,490 | 4,405 | 4,410 | -1.01% | 52,000 | - | +0.87% | - | - |
| 09/07 | 4,495 | 4,495 | 4,430 | 4,455 | -0.89% | 38,800 | - | +2.13% | - | - |
| 09/04 | 4,485 | 4,510 | 4,455 | 4,495 | +0.56% | 60,200 | - | +3.31% | - | - |
| 09/03 | 4,465 | 4,485 | 4,450 | 4,470 | +0.34% | 58,200 | - | +2.88% | - | - |
| 09/02 | 4,475 | 4,475 | 4,435 | 4,455 | -0.89% | 81,700 | - | +2.63% | - | - |
| 09/01 | 4,470 | 4,545 | 4,430 | 4,495 | +0.11% | 69,000 | - | +3.71% | - | - |
| 08/31 | 4,435 | 4,520 | 4,395 | 4,490 | +1.58% | 168,600 | - | +3.84% | - | - |
| 08/28 | 4,400 | 4,420 | 4,345 | 4,420 | -2.1% | 133,100 | - | +2.53% | - | - |
| 08/27 | 4,500 | 4,550 | 4,480 | 4,515 | -0.33% | 175,100 | - | +5.05% | - | - |
| 08/26 | 4,485 | 4,550 | 4,485 | 4,530 | +1.34% | 78,000 | - | +5.74% | - | - |
| 08/25 | 4,450 | 4,510 | 4,450 | 4,470 | +0.22% | 53,700 | - | +4.66% | - | - |
| 08/24 | 4,505 | 4,510 | 4,440 | 4,460 | -0.67% | 80,800 | - | +4.72% | - | - |
| 08/21 | 4,465 | 4,490 | 4,440 | 4,490 | +0.56% | 65,300 | - | +5.77% | - | - |
| 08/20 | 4,425 | 4,465 | 4,410 | 4,465 | +1.59% | 86,400 | - | +5.56% | - | - |
| 08/19 | 4,420 | 4,425 | 4,350 | 4,395 | +0.34% | 102,200 | - | +4.17% | - | - |
| 08/18 | 4,260 | 4,380 | 4,250 | 4,380 | +2.58% | 118,900 | - | +3.94% | - | - |
| 08/17 | 4,295 | 4,300 | 4,265 | 4,270 | -0.47% | 73,300 | - | +1.62% | - | - |
| 08/14 | 4,230 | 4,290 | 4,215 | 4,290 | +0.94% | 68,000 | - | +2.29% | - | - |
| 08/13 | 4,225 | 4,280 | 4,200 | 4,250 | +0.35% | 73,400 | - | +1.58% | - | - |
| 08/12 | 4,255 | 4,285 | 4,210 | 4,235 | -0.7% | 74,700 | - | +1.39% | - | - |
| 08/10 | 4,260 | 4,295 | 4,230 | 4,265 | +0.24% | 69,500 | - | +2.3% | - | - |
| 08/07 | 4,155 | 4,255 | 4,155 | 4,255 | +2.41% | 92,600 | - | +2.28% | - | - |
| 08/06 | 4,115 | 4,165 | 4,110 | 4,155 | +1.84% | 110,300 | - | +0.12% | - | - |
| 08/05 | 4,095 | 4,120 | 4,070 | 4,080 | -0.37% | 97,000 | - | -1.54% | - | - |
| 08/04 | 4,165 | 4,170 | 4,095 | 4,095 | -1.68% | 101,100 | - | -1.3% | - | - |
| 08/03 | 4,255 | 4,255 | 4,135 | 4,165 | -0.72% | 94,000 | - | +0.31% | - | - |
| 07/31 | 4,290 | 4,320 | 4,195 | 4,195 | -3.01% | 90,000 | - | +1.13% | - | - |
| 07/30 | 4,340 | 4,355 | 4,295 | 4,325 | -1.14% | 112,700 | - | +4.47% | - | - |
| 07/29 | 4,310 | 4,420 | 4,305 | 4,375 | +2.34% | 134,100 | - | +6.03% | - | - |
| 07/28 | 4,260 | 4,300 | 4,225 | 4,275 | +0.35% | 89,200 | - | +4.01% | - | - |
| 07/27 | 4,165 | 4,260 | 4,160 | 4,260 | +2.53% | 97,900 | - | +3.98% | - | - |
| 07/24 | 4,090 | 4,165 | 4,085 | 4,155 | +1.09% | 84,300 | - | +1.61% | - | - |
| 07/23 | 4,130 | 4,155 | 4,095 | 4,110 | -1.32% | 90,000 | - | +0.66% | - | - |
| 07/22 | 4,180 | 4,180 | 4,100 | 4,165 | -0.6% | 135,700 | - | +2.08% | - | - |
| 07/21 | 4,200 | 4,260 | 4,155 | 4,190 | +0.36% | 113,700 | - | +2.8% | - | - |
| 07/17 | 4,145 | 4,220 | 4,140 | 4,175 | +1.58% | 106,700 | - | +2.5% | - | - |
| 07/16 | 4,115 | 4,165 | 4,110 | 4,110 | -0.12% | 79,800 | - | +0.88% | - | - |
| 07/15 | 4,220 | 4,225 | 4,115 | 4,115 | -1.91% | 105,900 | - | +0.96% | - | - |
| 07/14 | 4,280 | 4,300 | 4,170 | 4,195 | -1.41% | 113,200 | - | +2.87% | - | - |
| 07/13 | 4,285 | 4,315 | 4,215 | 4,255 | +4.16% | 279,800 | - | +4.44% | - | - |
| 07/10 | 4,120 | 4,120 | 4,065 | 4,085 | +0.25% | 117,600 | - | +0.42% | - | - |
| 07/09 | 4,030 | 4,080 | 4,030 | 4,075 | +0.74% | 90,200 | - | +0.2% | - | - |
| 07/08 | 4,065 | 4,070 | 4,030 | 4,045 | -0.49% | 84,900 | - | -0.44% | - | - |
| 07/07 | 4,045 | 4,115 | 4,025 | 4,065 | +0.49% | 64,700 | - | +0.07% | - | - |
| 07/06 | 4,040 | 4,070 | 4,010 | 4,045 | +0.5% | 53,400 | - | -0.32% | - | - |
| 07/03 | 4,075 | 4,110 | 4,025 | 4,025 | +0.37% | 66,400 | - | -0.81% | - | - |
| 07/02 | 4,090 | 4,105 | 4,010 | 4,010 | -0.25% | 68,600 | - | -1.23% | - | - |
| 07/01 | 4,170 | 4,170 | 4,020 | 4,020 | -4.4% | 112,400 | - | -1.06% | - | - |
| 06/30 | 4,185 | 4,295 | 4,170 | 4,205 | +0.84% | 131,900 | - | +3.47% | - | - |
| 06/29 | 4,075 | 4,170 | 4,070 | 4,170 | +3.09% | 121,600 | - | +2.76% | - | - |
| 06/26 | 4,005 | 4,055 | 3,990 | 4,045 | +1% | 59,600 | - | -0.27% | - | - |
| 06/25 | 4,030 | 4,045 | 4,000 | 4,005 | +0.63% | 68,200 | - | -1.38% | - | - |
| 06/24 | 4,000 | 4,030 | 3,960 | 3,980 | +0.38% | 55,200 | - | -2.16% | - | - |
| 06/23 | 3,950 | 3,990 | 3,950 | 3,965 | 0% | 49,600 | - | -2.68% | - | - |
| 06/22 | 4,045 | 4,045 | 3,960 | 3,965 | -1.98% | 73,100 | - | -2.89% | - | - |
| 06/19 | 4,010 | 4,060 | 4,000 | 4,045 | +0.75% | 59,400 | - | -1.03% | - | - |
| 06/18 | 4,025 | 4,065 | 3,995 | 4,015 | -0.37% | 62,800 | - | -1.81% | - | - |
| 06/17 | 4,135 | 4,135 | 4,030 | 4,030 | -1.1% | 64,000 | - | -1.47% | - | - |
| 06/16 | 4,070 | 4,090 | 4,050 | 4,075 | -0.85% | 58,200 | - | -0.34% | - | - |
| 06/15 | 4,200 | 4,200 | 4,100 | 4,110 | -1.79% | 62,900 | - | +0.59% | - | - |
| 06/12 | 4,200 | 4,205 | 4,155 | 4,185 | +0.6% | 84,500 | - | +2.5% | - | - |
| 06/11 | 4,195 | 4,195 | 4,105 | 4,160 | -0.12% | 57,300 | - | +2.06% | - | - |
| 06/10 | 4,120 | 4,205 | 4,120 | 4,165 | +1.34% | 58,100 | - | +2.33% | - | - |
| 06/09 | 4,150 | 4,150 | 4,105 | 4,110 | +0.37% | 44,600 | - | +1.16% | - | - |
| 06/08 | 4,055 | 4,135 | 4,030 | 4,095 | +0.99% | 84,700 | - | +0.86% | - | - |
| 06/05 | 4,025 | 4,085 | 4,010 | 4,055 | +1.63% | 90,200 | - | -0.1% | - | - |
| 06/04 | 4,010 | 4,065 | 3,990 | 3,990 | -0.5% | 51,700 | - | -1.7% | - | - |
| 06/03 | 3,975 | 4,030 | 3,965 | 4,010 | +1.26% | 73,600 | - | -1.26% | - | - |
| 06/02 | 3,990 | 3,990 | 3,910 | 3,960 | -2.34% | 99,400 | - | -2.54% | - | - |
| 06/01 | 4,070 | 4,070 | 3,995 | 4,055 | -0.37% | 96,900 | - | -0.34% | - | - |
| 05/29 | 4,055 | 4,115 | 4,050 | 4,070 | -0.25% | 116,600 | - | -0.12% | - | - |
| 05/28 | 4,070 | 4,095 | 4,050 | 4,080 | +0.49% | 48,000 | - | -0.05% | - | - |
| 05/27 | 4,060 | 4,060 | 4,020 | 4,060 | 0% | 52,600 | - | -0.78% | - | - |
| 05/26 | 4,100 | 4,100 | 4,005 | 4,060 | -1.34% | 59,600 | - | -1% | - | - |
| 05/25 | 4,175 | 4,200 | 4,110 | 4,115 | -1.2% | 67,500 | - | +0.17% | - | - |
| 05/22 | 4,170 | 4,215 | 4,130 | 4,165 | -0.48% | 49,200 | - | +1.31% | - | - |
| 05/21 | 4,125 | 4,225 | 4,125 | 4,185 | +1.45% | 66,200 | - | +1.6% | - | - |
| 05/20 | 4,185 | 4,215 | 4,100 | 4,125 | -1.32% | 63,400 | - | -0.05% | - | - |
| 05/19 | 4,130 | 4,200 | 4,125 | 4,180 | +2.33% | 92,100 | - | +1.01% | - | - |
| 05/18 | 4,120 | 4,125 | 4,060 | 4,085 | -0.12% | 65,100 | - | -1.5% | - | - |
| 05/15 | 4,035 | 4,095 | 4,030 | 4,090 | +1.49% | 57,400 | - | -1.8% | - | - |
| 05/14 | 4,000 | 4,050 | 4,000 | 4,030 | +0.75% | 46,600 | - | -3.54% | - | - |
| 05/13 | 4,000 | 4,025 | 3,990 | 4,000 | -0.25% | 68,600 | - | -4.51% | - | - |
| 05/12 | 4,005 | 4,045 | 4,000 | 4,010 | -0.74% | 68,400 | - | -4.5% | - | - |
| 05/11 | 3,980 | 4,040 | 3,970 | 4,040 | +1.13% | 52,700 | - | -3.92% | - | - |
| 05/08 | 4,000 | 4,020 | 3,950 | 3,995 | -0.62% | 85,400 | - | -5.04% | - | - |
| 05/07 | 3,980 | 4,025 | 3,965 | 4,020 | +0.88% | 95,700 | - | -4.47% | - | - |
| 05/01 | 4,050 | 4,050 | 3,980 | 3,985 | -1.6% | 90,400 | - | -5.37% | - | - |
| 04/30 | 4,010 | 4,075 | 3,995 | 4,050 | -0.49% | 91,500 | - | -3.91% | - | - |
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 | |
| 2009年 2月期 | 1,665 5/15 | 840 10/28 | 837,400 4/14 | - | - | +22.32% 4/14 | -29.68% 10/27 |
| 2010年 2月期 | 1,183 11/11 | 789 3/13 | 677,300 2/23 | - | - | +15.35% 8/11 | -8.39% 12/10 |
| 2011年 2月期 | 1,238 4/26 | 872 10/5 | 1,019,600 2/23 | 383億6715万 | 270億2436万 | +12.59% 4/14 | -17.2% 3/15 |
| 2012年 2月期 | 1,623 7/19 7/15 | 900 3/15 | 1,305,700 2/24 | 502億9878万 | 278億9211万 | +20.33% 4/20 | -11.46% 11/25 |
| 2013年 2月期 | 1,322 4/2 | 881 7/25 | 1,757,500 2/25 | 409億7041万 | 273億328万 | +7.75% 1/4 | -12.21% 7/25 |
| 2014年 2月期 | 1,300 5/22 | 1,005 10/11 | 1,599,100 10/11 | 402億8861万 | 311億4619万 | +7.25% 5/14 | -13.31% 6/7 |
| 2015年 2月期 | 1,449 2/23 | 1,001 5/7 | 854,800 2/24 | 502億5438万 | 347億1679万 | +7.52% 9/29 | -4.39% 10/14 |
| 2016年 2月期 | 1,818 10/29 | 1,305 4/20 | 909,200 2/24 | 630億5208万 | 452億6015万 | +12.49% 10/20 | -12.38% 8/25 |
| 2017年 2月期 | 2,299 12/14 | 1,502 3/1 | 623,300 4/13 | 797億3417万 | 520億9253万 | +11.86% 7/21 | -9.19% 1/17 |
| 2018年 2月期 | 2,797 1/29 | 1,991 9/6 | 811,400 10/11 | 970億587万 | 690億5208万 | +10.08% 10/27 | -7.21% 2/14 |
| 2019年 2月期 | 3,080 10/15 | 2,186 7/11 | 881,300 2/25 | 1068億2090万 | 758億1509万 | +11.73% 4/24 | -14.34% 7/11 |
| 2020年 2月期 | 2,873 3/1 | 2,140 2/28 | 894,900 2/26 | 996億4171万 | 742億1972万 | +7.22% 7/16 | -17.94% 3/13 |
| 2021年 2月期 | 4,270 8/25 | 1,792 3/17 | 1,215,900 2/24 | 1480億9262万 | 621億5034万 | +16.64% 5/29 | -10.46% 10/26 |
| 2022年 2月期 | 4,680 7/28 | 2,882 3/9 | 2,571,200 6/10 | 1623億1228万 | 999億5384万 | +24.3% 6/10 | -10.72% 8/27 |
| 2023年 2月期 | 3,970 7/25 | 2,976 10/21 | 934,800 2/24 | 1376億8798万 | 1032億1396万 | +7.77% 11/24 | -8.65% 10/17 |
| 2024年 2月期 | 4,230 2/29 | 3,080 3/14 | 692,400 2/27 | 1467億533万 | 1068億2090万 | +10.4% 4/21 | -5.69% 6/1 |
| 2025年 2月期 | 4,760 5/10 | 3,240 8/5 | 493,200 2/27 | 1650億8685万 | 1123億7004万 | +7.88% 4/11 | -17.41% 8/5 |
| 2026年 2月期 | 4,350 2/27 | 3,275 4/7 | 486,400 2/25 | 1508億6719万 | 1135億8392万 | +7.78% 2/19 | -6.89% 4/7 |
| 最新 | 4,565 2026/9/28 | 68,800 | 1583億2384万 | +1.53% 4,496 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- 71%（1.71倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/28 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
789円（2009/03/13） - 479%（5.79倍）
4,565円（9/28）
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。
