コーナン商事（7516）の株価チャート
株価
4/16
- 前日 (4/15)
- 4,240
- 始値
- 4,215
- 高値
- 4,300
- 安値
- 4,215
- 終値 +1.06%
- 4,285
- 出来高 -18.7%
- 89,100
乖離率
- 株価（5日）
移動平均値 - -0.21%
4,294 - 株価（25日）
移動平均値 - +1.73%
4,212 - 出来高（5日）
移動平均値 - -26.36%
121,000
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 4,215 | 4,300 | 4,215 | 4,285 | +1.06% | 89,100 | 1486億1285万 | +1.73% | 9.66 | 0.7 |
| 04/15 | 4,260 | 4,300 | 4,230 | 4,240 | +1.07% | 109,600 | 1470億5215万 | +0.66% | 9.55 | 0.69 |
| 04/14 | 4,285 | 4,305 | 4,085 | 4,195 | -3.67% | 258,800 | 1454億9146万 | -0.38% | 9.45 | 0.68 |
| 04/13 | 4,375 | 4,400 | 4,350 | 4,355 | -0.91% | 86,300 | 1510億4060万 | +3.44% | 9.81 | 0.71 |
| 04/10 | 4,395 | 4,435 | 4,365 | 4,395 | 0% | 61,200 | 1524億2788万 | +4.54% | 9.9 | 0.71 |
| 04/09 | 4,470 | 4,470 | 4,390 | 4,395 | -0.11% | 62,000 | 1524億2788万 | +4.79% | 9.9 | 0.71 |
| 04/08 | 4,590 | 4,610 | 4,370 | 4,400 | -2.76% | 176,100 | 1526億129万 | +5.21% | 9.91 | 0.71 |
| 04/07 | 4,465 | 4,560 | 4,465 | 4,525 | +2.26% | 145,500 | 1569億3656万 | +8.44% | 10.2 | 0.74 |
| 04/06 | 4,315 | 4,440 | 4,300 | 4,425 | +2.67% | 119,400 | 1534億6835万 | +6.24% | 9.97 | 0.72 |
| 04/03 | 4,260 | 4,310 | 4,260 | 4,310 | +1.41% | 63,500 | 1494億7990万 | +3.58% | 9.71 | 0.7 |
| 04/02 | 4,165 | 4,250 | 4,165 | 4,250 | +2.04% | 93,600 | 1473億9898万 | +2.26% | 9.58 | 0.69 |
| 04/01 | 4,100 | 4,175 | 4,100 | 4,165 | +1.96% | 103,400 | 1444億5100万 | +0.17% | 9.38 | 0.68 |
| 03/31 | 4,040 | 4,100 | 4,000 | 4,085 | +1.74% | 115,400 | 1416億7643万 | -1.85% | 9.2 | 0.66 |
| 03/30 | 3,970 | 4,040 | 3,955 | 4,015 | -1.95% | 99,000 | 1392億4868万 | -3.62% | 9.05 | 0.65 |
| 03/27 | 4,095 | 4,120 | 4,070 | 4,095 | +0.37% | 95,300 | 1420億2325万 | -1.96% | 9.23 | 0.67 |
| 03/26 | 4,095 | 4,105 | 4,050 | 4,080 | 0% | 55,200 | 1415億302万 | -2.42% | 9.19 | 0.66 |
| 03/25 | 4,100 | 4,135 | 4,080 | 4,080 | +0.62% | 55,500 | 1415億302万 | -2.46% | 9.19 | 0.66 |
| 03/24 | 4,050 | 4,080 | 4,035 | 4,055 | +1.38% | 59,100 | 1406億3596万 | -3.08% | 9.14 | 0.66 |
| 03/23 | 4,055 | 4,065 | 4,000 | 4,000 | -2.32% | 93,500 | 1387億2845万 | -4.42% | 9.01 | 0.65 |
| 03/19 | 4,160 | 4,165 | 4,085 | 4,095 | -2.27% | 253,500 | 1420億2325万 | -2.22% | 9.23 | 0.67 |
| 03/18 | 4,165 | 4,210 | 4,150 | 4,190 | +0.6% | 67,200 | 1453億1805万 | +0.14% | 9.44 | 0.68 |
| 03/17 | 4,185 | 4,240 | 4,160 | 4,165 | -0.36% | 75,700 | 1444億5100万 | -0.26% | 9.38 | 0.68 |
| 03/16 | 4,180 | 4,225 | 4,130 | 4,180 | -0.24% | 90,800 | 1449億7123万 | +0.29% | 9.42 | 0.68 |
| 03/13 | 4,135 | 4,215 | 4,135 | 4,190 | +1.33% | 142,200 | 1453億1805万 | +0.75% | 9.44 | 0.68 |
| 03/12 | 4,205 | 4,210 | 4,105 | 4,135 | -3.27% | 140,300 | 1434億1053万 | -0.34% | 9.32 | 0.67 |
| 03/11 | 4,245 | 4,300 | 4,245 | 4,275 | +1.18% | 79,800 | 1482億6603万 | +3.31% | 9.63 | 0.69 |
| 03/10 | 4,200 | 4,245 | 4,175 | 4,225 | +1.2% | 128,900 | 1465億3192万 | +2.5% | 9.52 | 0.69 |
| 03/09 | 4,100 | 4,195 | 4,025 | 4,175 | -0.24% | 126,500 | 1447億9782万 | +1.61% | 9.41 | 0.68 |
| 03/06 | 4,150 | 4,215 | 4,130 | 4,185 | +0.84% | 95,700 | 1451億4464万 | +2.17% | 9.43 | 0.68 |
| 03/05 | 4,140 | 4,185 | 4,105 | 4,150 | +1.1% | 103,400 | 1439億3076万 | +1.64% | 9.35 | 0.67 |
| 03/04 | 4,110 | 4,130 | 4,005 | 4,105 | -1.68% | 135,600 | 1423億7007万 | +0.79% | 9.25 | 0.67 |
| 03/03 | 4,300 | 4,300 | 4,130 | 4,175 | -3.24% | 217,700 | 1447億9782万 | +2.71% | 9.41 | 0.68 |
| 03/02 | 4,260 | 4,365 | 4,255 | 4,315 | -0.23% | 209,700 | 1496億5331万 | +6.44% | 9.72 | 0.7 |
| 02/27 | 4,215 | 4,350 | 4,195 | 4,325 | +2.98% | 229,500 | 1500億13万 | +7.11% | 9.93 | 0.7 |
| 02/26 | 4,215 | 4,245 | 4,155 | 4,200 | -2.21% | 443,200 | 1456億6487万 | +4.48% | 9.65 | 0.68 |
| 02/25 | 4,305 | 4,305 | 4,240 | 4,295 | +0.94% | 486,400 | 1489億5967万 | +7.08% | 9.86 | 0.7 |
| 02/24 | 4,210 | 4,280 | 4,190 | 4,255 | +1.55% | 226,000 | 1475億7239万 | +6.48% | 9.77 | 0.69 |
| 02/20 | 4,250 | 4,250 | 4,170 | 4,190 | -2.1% | 235,300 | 1453億1805万 | +5.22% | 9.62 | 0.68 |
| 02/19 | 4,230 | 4,315 | 4,215 | 4,280 | +1.78% | 275,300 | 1484億3944万 | +7.78% | 9.83 | 0.7 |
| 02/18 | 4,160 | 4,215 | 4,155 | 4,205 | +1.69% | 192,400 | 1458億3828万 | +6.32% | 9.66 | 0.68 |
| 02/17 | 4,105 | 4,150 | 4,095 | 4,135 | +0.73% | 227,200 | 1434億1053万 | +4.87% | 9.5 | 0.67 |
| 02/16 | 4,105 | 4,105 | 4,065 | 4,105 | +0.61% | 201,000 | 1423億7007万 | +4.27% | 9.43 | 0.67 |
| 02/13 | 4,080 | 4,100 | 4,050 | 4,080 | +0.37% | 325,500 | 1415億302万 | +3.74% | 9.37 | 0.66 |
| 02/12 | 4,015 | 4,085 | 4,015 | 4,065 | +1.5% | 455,000 | 1409億8278万 | +3.38% | 9.34 | 0.66 |
| 02/10 | 3,970 | 4,040 | 3,970 | 4,005 | +0.63% | 139,700 | 1389億186万 | +1.91% | 9.2 | 0.65 |
| 02/09 | 4,025 | 4,025 | 3,970 | 3,980 | 0% | 221,900 | 1380億3480万 | +1.3% | 9.14 | 0.65 |
| 02/06 | 3,980 | 3,980 | 3,945 | 3,980 | +0.76% | 116,800 | 1380億3480万 | +1.25% | 9.14 | 0.65 |
| 02/05 | 3,990 | 3,995 | 3,930 | 3,950 | +0.64% | 139,000 | 1369億9434万 | +0.43% | 9.07 | 0.64 |
| 02/04 | 3,885 | 3,925 | 3,880 | 3,925 | +1.29% | 93,000 | 1361億2729万 | -0.28% | 9.01 | 0.64 |
| 02/03 | 3,890 | 3,895 | 3,870 | 3,875 | +0.13% | 61,600 | 1343億9318万 | -1.65% | 8.9 | 0.63 |
| 02/02 | 3,905 | 3,905 | 3,870 | 3,870 | -0.51% | 86,600 | 1342億1977万 | -1.93% | 8.89 | 0.63 |
| 01/30 | 3,895 | 3,895 | 3,860 | 3,890 | +0.65% | 61,700 | 1349億1341万 | -1.59% | 8.93 | 0.63 |
| 01/29 | 3,845 | 3,865 | 3,805 | 3,865 | 0% | 85,900 | 1340億4636万 | -2.35% | 8.88 | 0.63 |
| 01/28 | 3,860 | 3,870 | 3,825 | 3,865 | -0.64% | 123,800 | 1340億4636万 | -2.5% | 8.88 | 0.63 |
| 01/27 | 3,900 | 3,910 | 3,870 | 3,890 | -0.38% | 86,700 | 1349億1341万 | -2.02% | 8.93 | 0.63 |
| 01/26 | 3,900 | 3,920 | 3,885 | 3,905 | -0.13% | 81,100 | 1354億3365万 | -1.71% | 8.97 | 0.63 |
| 01/23 | 3,910 | 3,925 | 3,905 | 3,910 | 0% | 47,700 | 1356億706万 | -1.68% | 8.98 | 0.64 |
| 01/22 | 3,890 | 3,930 | 3,890 | 3,910 | +0.77% | 69,700 | 1356億706万 | -1.76% | 8.98 | 0.64 |
| 01/21 | 3,940 | 3,945 | 3,880 | 3,880 | -2.14% | 125,300 | 1345億6659万 | -2.54% | 8.91 | 0.63 |
| 01/20 | 3,915 | 3,970 | 3,905 | 3,965 | +1.41% | 71,200 | 1375億1457万 | -0.45% | 9.11 | 0.64 |
| 01/19 | 3,905 | 3,930 | 3,900 | 3,910 | +0.13% | 82,000 | 1356億706万 | -1.81% | 8.98 | 0.64 |
| 01/16 | 3,935 | 3,940 | 3,905 | 3,905 | -0.51% | 72,300 | 1354億3365万 | -1.96% | 8.97 | 0.63 |
| 01/15 | 3,890 | 3,935 | 3,885 | 3,925 | +1.03% | 78,600 | 1361億2729万 | -1.46% | 9.01 | 0.64 |
| 01/14 | 3,890 | 3,910 | 3,870 | 3,885 | -0.13% | 114,900 | 1347億4000万 | -2.39% | 8.92 | 0.63 |
| 01/13 | 3,955 | 3,985 | 3,885 | 3,890 | -2.75% | 241,700 | 1349億1341万 | -2.29% | 8.93 | 0.63 |
| 01/09 | 4,025 | 4,055 | 3,985 | 4,000 | -0.25% | 81,700 | 1387億2845万 | +0.5% | 9.19 | 0.65 |
| 01/08 | 4,035 | 4,055 | 4,010 | 4,010 | -0.62% | 35,800 | 1390億7527万 | +0.86% | 9.21 | 0.65 |
| 01/07 | 4,015 | 4,055 | 4,000 | 4,035 | +0.25% | 54,700 | 1399億4232万 | +1.59% | 9.27 | 0.66 |
| 01/06 | 3,990 | 4,040 | 3,985 | 4,025 | +1% | 82,600 | 1395億9550万 | +1.41% | 9.24 | 0.65 |
| 01/05 | 4,015 | 4,035 | 3,985 | 3,985 | -0.75% | 74,900 | 1382億822万 | +0.48% | 9.15 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 4,030 | 4,045 | 4,015 | 4,015 | -0.37% | 39,600 | 1392億4868万 | +1.29% | 9.22 | 0.65 |
| 12/29 | 4,035 | 4,045 | 4,005 | 4,030 | +0.12% | 59,700 | 1397億6891万 | +1.77% | 9.26 | 0.65 |
| 12/26 | 4,030 | 4,035 | 4,015 | 4,025 | -0.25% | 29,600 | 1395億9550万 | +1.8% | 9.24 | 0.65 |
| 12/25 | 4,045 | 4,045 | 4,010 | 4,035 | 0% | 38,600 | 1399億4232万 | +2.28% | 9.27 | 0.66 |
| 12/24 | 4,025 | 4,045 | 4,010 | 4,035 | -0.12% | 30,700 | 1399億4232万 | +2.57% | 9.27 | 0.66 |
| 12/23 | 4,000 | 4,050 | 4,000 | 4,040 | +0.62% | 46,000 | 1401億1573万 | +2.93% | 9.28 | 0.66 |
| 12/22 | 4,015 | 4,020 | 3,980 | 4,015 | 0% | 65,800 | 1392億4868万 | +2.61% | 9.22 | 0.65 |
| 12/19 | 3,995 | 4,020 | 3,995 | 4,015 | +0.12% | 70,800 | 1392億4868万 | +2.84% | 9.22 | 0.65 |
| 12/18 | 4,000 | 4,020 | 3,985 | 4,010 | +1.01% | 49,700 | 1390億7527万 | +2.95% | 9.21 | 0.65 |
| 12/17 | 3,985 | 3,985 | 3,960 | 3,970 | -0.5% | 22,400 | 1376億8798万 | +2.14% | 9.12 | 0.64 |
| 12/16 | 4,000 | 4,010 | 3,985 | 3,990 | -0.13% | 37,400 | 1383億8163万 | +2.81% | 9.16 | 0.65 |
| 12/15 | 3,960 | 4,000 | 3,950 | 3,995 | +1.4% | 60,600 | 1385億5504万 | +3.15% | 9.18 | 0.65 |
| 12/12 | 3,945 | 3,960 | 3,930 | 3,940 | +0.13% | 53,500 | 1366億4752万 | +1.97% | 9.05 | 0.64 |
| 12/11 | 3,970 | 3,975 | 3,925 | 3,935 | -0.13% | 46,200 | 1364億7411万 | +2.08% | 9.04 | 0.64 |
| 12/10 | 3,940 | 3,970 | 3,920 | 3,940 | +0.38% | 58,400 | 1366億4752万 | +2.39% | 9.05 | 0.64 |
| 12/09 | 3,895 | 3,925 | 3,895 | 3,925 | +0.77% | 40,500 | 1361億2729万 | +2.21% | 9.01 | 0.64 |
| 12/08 | 3,870 | 3,895 | 3,855 | 3,895 | +0.78% | 50,000 | 1350億8683万 | +1.62% | 8.95 | 0.63 |
| 12/05 | 3,900 | 3,900 | 3,855 | 3,865 | -1.15% | 78,700 | 1340億4636万 | +1.02% | 8.88 | 0.63 |
| 12/04 | 3,885 | 3,920 | 3,865 | 3,910 | +1.16% | 42,100 | 1356億706万 | +2.3% | 8.98 | 0.64 |
| 12/03 | 3,880 | 3,880 | 3,845 | 3,865 | -0.51% | 60,600 | 1340億4636万 | +1.23% | 8.88 | 0.63 |
| 12/02 | 3,910 | 3,910 | 3,875 | 3,885 | -0.64% | 43,500 | 1347億4000万 | +1.7% | 8.92 | 0.63 |
| 12/01 | 3,970 | 3,970 | 3,900 | 3,910 | -1.64% | 71,900 | 1356億706万 | +2.33% | 8.98 | 0.64 |
| 11/28 | 3,955 | 3,975 | 3,945 | 3,975 | +0.63% | 57,100 | 1378億6139万 | +3.98% | 9.13 | 0.65 |
| 11/27 | 3,915 | 3,950 | 3,915 | 3,950 | +0.51% | 47,600 | 1369億9434万 | +3.43% | 9.07 | 0.65 |
| 11/26 | 3,915 | 3,930 | 3,905 | 3,930 | +0.51% | 59,200 | 1363億70万 | +2.96% | 9.03 | 0.65 |
| 11/25 | 3,930 | 3,935 | 3,880 | 3,910 | +0.39% | 72,200 | 1356億706万 | +2.49% | 8.98 | 0.64 |
| 11/21 | 3,820 | 3,895 | 3,815 | 3,895 | +2.64% | 77,600 | 1350億8683万 | +2.15% | 8.95 | 0.64 |
| 11/20 | 3,780 | 3,820 | 3,770 | 3,795 | +0.8% | 42,000 | 1316億1861万 | -0.45% | 8.72 | 0.62 |
| 11/19 | 3,780 | 3,820 | 3,765 | 3,765 | -0.66% | 40,600 | 1305億7815万 | -1.34% | 8.65 | 0.62 |
| 11/18 | 3,770 | 3,800 | 3,765 | 3,790 | +1.07% | 48,600 | 1314億4520万 | -0.76% | 8.7 | 0.62 |
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 | 4,285 2026/4/16 | 89,100 | 1486億1285万 | +1.73% 4,212 | |||
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）
- 2026/04/16 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
789円（2009/03/13） - 443%（5.43倍）
4,285円（4/16）
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。
