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	2,015	2,068	2,010	2,068	+4.18%	1,296,400	-	+0.1%	-	-
09/25	2,001	2,007	1,985	1,985	-1.05%	1,147,300	-	-3.83%	-	-
09/24	2,006	2,006	1,987	2,006	+0.5%	992,200	-	-2.86%	-	-
09/18	2,011	2,020	1,995	1,996	-0.7%	716,900	-	-3.34%	-	-
09/17	2,026	2,044	2,003	2,010	-0.89%	728,700	-	-2.8%	-	-
09/16	2,048	2,048	2,028	2,028	-0.54%	537,100	-	-2.08%	-	-
09/15	2,070	2,075	2,039	2,039	-0.2%	493,300	-	-1.59%	-	-
09/14	2,055	2,070	2,026	2,043	+0.39%	574,700	-	-1.4%	-	-
09/11	2,047	2,064	2,035	2,035	-0.63%	417,700	-	-1.79%	-	-
09/10	2,032	2,054	2,022	2,048	+0.39%	367,500	-	-1.16%	-	-
09/09	2,042	2,060	2,037	2,040	-0.68%	311,000	-	-1.4%	-	-
09/08	2,067	2,071	2,038	2,054	-1.11%	502,500	-	-0.63%	-	-
09/07	2,109	2,109	2,077	2,077	-1.56%	423,200	-	+0.48%	-	-
09/04	2,110	2,118	2,092	2,110	-0.47%	360,600	-	+2.08%	-	-
09/03	2,120	2,137	2,112	2,120	+0.09%	311,600	-	+2.46%	-	-
09/02	2,123	2,136	2,111	2,118	-1.07%	386,500	-	+2.37%	-	-
09/01	2,140	2,160	2,128	2,141	-0.23%	308,400	-	+3.63%	-	-
08/31	2,155	2,168	2,146	2,146	+0.14%	298,900	-	+4.17%	-	-
08/28	2,100	2,158	2,096	2,143	+2%	404,900	-	+4.49%	-	-
08/27	2,084	2,108	2,076	2,101	+0.38%	368,500	-	+2.84%	-	-
08/26	2,090	2,101	2,077	2,093	-0.19%	394,800	-	+2.7%	-	-
08/25	2,118	2,123	2,086	2,097	-0.05%	284,300	-	+3.15%	-	-
08/24	2,073	2,105	2,055	2,098	+2.29%	343,400	-	+3.4%	-	-
08/21	2,020	2,055	2,020	2,051	+1.94%	267,600	-	+1.38%	-	-
08/20	2,023	2,025	2,002	2,012	+0.1%	250,200	-	-0.45%	-	-
08/19	2,027	2,028	1,995	2,010	0%	307,900	-	-0.4%	-	-
08/18	1,990	2,010	1,981	2,010	+0.25%	414,700	-	-0.25%	-	-
08/17	2,032	2,038	1,997	2,005	-2.67%	442,200	-	-0.25%	-	-
08/14	2,080	2,098	2,057	2,060	-1.39%	384,000	-	+2.69%	-	-
08/13	2,059	2,123	2,057	2,089	+1.75%	638,800	-	+4.45%	-	-
08/12	2,053	2,070	2,037	2,053	-0.19%	460,100	-	+3.11%	-	-
08/10	2,060	2,070	2,027	2,057	+0.83%	402,000	-	+3.73%	-	-
08/07	2,049	2,064	2,026	2,040	+0.05%	405,000	-	+3.34%	-	-
08/06	2,009	2,039	1,992	2,039	+3.5%	480,100	-	+3.71%	-	-
08/05	1,983	1,999	1,962	1,970	-1.1%	316,100	-	+0.72%	-	-
08/04	2,080	2,080	1,984	1,992	-2.88%	456,500	-	+2.1%	-	-
08/03	2,067	2,068	2,005	2,051	-0.34%	598,900	-	+5.4%	-	-
07/31	2,062	2,120	2,058	2,058	-4.68%	508,500	-	+6.3%	-	-
07/30	2,143	2,164	2,111	2,159	+0.7%	782,500	-	+12.16%	-	-
07/29	2,040	2,153	2,034	2,144	+6.03%	969,500	-	+12.31%	-	-
07/28	2,007	2,024	1,985	2,022	+1.66%	587,100	-	+6.87%	-	-
07/27	1,961	1,993	1,958	1,989	+2.37%	452,500	-	+5.8%	-	-
07/24	1,923	1,947	1,910	1,943	+0.47%	299,800	-	+4.01%	-	-
07/23	1,948	1,948	1,923	1,934	-1.48%	335,400	-	+3.98%	-	-
07/22	1,965	1,969	1,924	1,963	-0.91%	407,200	-	+5.88%	-	-
07/21	2,000	2,007	1,977	1,981	-0.3%	483,600	-	+7.26%	-	-
07/17	1,984	2,006	1,974	1,987	+1.07%	598,700	-	+7.93%	-	-
07/16	1,998	2,000	1,958	1,966	-0.66%	480,700	-	+7.14%	-	-
07/15	1,961	1,980	1,950	1,979	+1.44%	343,600	-	+8.08%	-	-
07/14	1,955	1,993	1,951	1,951	+0.67%	492,900	-	+6.85%	-	-
07/13	1,900	1,944	1,896	1,938	+2.7%	419,800	-	+6.54%	-	-
07/10	1,924	1,925	1,881	1,887	-1.2%	384,700	-	+4.08%	-	-
07/09	1,910	1,916	1,879	1,910	+0.69%	384,700	-	+5.7%	-	-
07/08	1,876	1,906	1,871	1,897	+1.34%	363,500	-	+5.33%	-	-
07/07	1,850	1,874	1,833	1,872	+1.91%	269,900	-	+4.23%	-	-
07/06	1,850	1,850	1,826	1,837	+0.05%	307,600	-	+2.45%	-	-
07/03	1,860	1,860	1,836	1,836	-0.05%	234,500	-	+2.57%	-	-
07/02	1,831	1,851	1,828	1,837	+1.83%	307,700	-	+2.74%	-	-
07/01	1,835	1,836	1,791	1,804	-2.12%	318,600	-	+1.01%	-	-
06/30	1,871	1,876	1,831	1,843	-1.44%	305,100	-	+3.25%	-	-
06/29	1,820	1,878	1,813	1,870	+3.77%	610,700	-	+4.88%	-	-
06/26	1,796	1,819	1,779	1,802	+1.07%	344,700	-	+1.18%	-	-
06/25	1,755	1,793	1,747	1,783	+2.12%	363,800	-	0%	-	-
06/24	1,731	1,757	1,727	1,746	+0.87%	270,800	-	-2.24%	-	-
06/23	1,711	1,741	1,709	1,731	+0.99%	285,700	-	-3.35%	-	-
06/22	1,690	1,718	1,677	1,714	+1.42%	471,200	-	-4.62%	-	-
06/19	1,725	1,730	1,678	1,690	-2.37%	962,700	-	-6.27%	-	-
06/18	1,785	1,785	1,727	1,731	-3.35%	773,100	-	-4.36%	-	-
06/17	1,805	1,822	1,791	1,791	-0.11%	224,200	-	-1.38%	-	-
06/16	1,824	1,824	1,773	1,793	-1.75%	372,400	-	-1.38%	-	-
06/15	1,850	1,850	1,825	1,825	-0.98%	228,700	-	+0.44%	-	-
06/12	1,860	1,867	1,834	1,843	-1.07%	324,000	-	+1.54%	-	-
06/11	1,860	1,865	1,839	1,863	+0.49%	267,100	-	+2.64%	-	-
06/10	1,792	1,855	1,792	1,854	+4.27%	414,300	-	+2.09%	-	-
06/09	1,780	1,793	1,768	1,778	-0.11%	239,300	-	-2.15%	-	-
06/08	1,759	1,787	1,759	1,780	+1.37%	288,000	-	-2.2%	-	-
06/05	1,764	1,777	1,753	1,756	-0.28%	261,000	-	-3.73%	-	-
06/04	1,765	1,780	1,760	1,761	-0.23%	226,300	-	-3.67%	-	-
06/03	1,771	1,787	1,765	1,765	-0.95%	220,300	-	-3.66%	-	-
06/02	1,770	1,789	1,761	1,782	+0.28%	255,800	-	-2.94%	-	-
06/01	1,789	1,790	1,758	1,777	-0.78%	356,400	-	-3.58%	-	-
05/29	1,789	1,818	1,784	1,791	+0.11%	336,500	-	-3.08%	-	-
05/28	1,772	1,791	1,769	1,789	+1.02%	298,200	-	-3.45%	-	-
05/27	1,789	1,796	1,767	1,771	-1.34%	380,900	-	-4.68%	-	-
05/26	1,800	1,802	1,786	1,795	-0.39%	277,400	-	-3.65%	-	-
05/25	1,872	1,872	1,802	1,802	-3.22%	406,700	-	-3.43%	-	-
05/22	1,850	1,878	1,843	1,862	+0.38%	204,700	-	-0.37%	-	-
05/21	1,872	1,880	1,851	1,855	-1.01%	199,400	-	-0.96%	-	-
05/20	1,897	1,897	1,856	1,874	-0.64%	198,300	-	-0.11%	-	-
05/19	1,880	1,898	1,875	1,886	+0.96%	245,000	-	+0.37%	-	-
05/18	1,864	1,870	1,843	1,868	+0.11%	273,900	-	-0.69%	-	-
05/15	1,867	1,884	1,848	1,866	-0.11%	275,400	-	-0.96%	-	-
05/14	1,855	1,876	1,844	1,868	+0.81%	249,500	-	-1.01%	-	-
05/13	1,790	1,856	1,790	1,853	+4.63%	492,600	-	-2.06%	-	-
05/12	1,755	1,775	1,741	1,771	+0.68%	589,500	-	-6.54%	-	-
05/11	1,820	1,826	1,725	1,759	-4.61%	1,246,100	-	-7.42%	-	-
05/08	1,900	1,900	1,839	1,844	-2.69%	459,000	-	-3.1%	-	-
05/07	1,884	1,895	1,871	1,895	+0.69%	364,600	-	-0.42%	-	-
05/01	1,851	1,882	1,843	1,882	+1.67%	300,800	-	-1.26%	-	-
04/30	1,854	1,867	1,842	1,851	-1.17%	313,700	-	-2.94%	-	-

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	680 9/1	450 3/29	2,222,000 3/9	-	-	350億707万 3/31
2011年 3月期	513 2/21	372 3/15	1,556,500 9/27	386億2071万	280億566万	326億7327万 3/31
2012年 3月期	627 3/6	416 4/8 4/7	1,272,500 3/27	472億309万	313億1816万	458億4798万 3/30
2013年 3月期	1,089 3/21	565 5/21	1,316,000 3/26	819億8432万	425億3548万	732億5137万 3/29
2014年 3月期	1,139 2/28 2/27	791 6/7	1,842,000 9/25	857億4852万	595億4967万	788億6746万 3/31
2015年 3月期	2,028 1/30	1,001 4/11	1,655,700 9/25	1526億7603万	753億5932万	1231億3824万 3/31
2016年 3月期	1,996 7/23	1,515 8/25	1,303,000 8/25	1502億6694万	1140億5532万	1277億1423万 3/31
2017年 3月期	2,094 10/27	1,632 4/6	1,207,100 3/28	1576億4478万	1228億6355万	1400億1957万 3/31
2018年 3月期	2,543 3/7	1,733 4/14	1,345,000 9/27	1914億4731万	1304億6724万	1868億4083万 3/30
2019年 3月期	3,225 5/18	2,110 12/25	1,462,500 11/19	2427億9103万	1588億4932万	1719億8171万 3/29
2020年 3月期	2,379 2/13	1,275 3/13	2,722,800 3/27	1791億73万	959億8715万	1226億8150万 3/31
2021年 3月期	2,169 3/22	1,162 7/31	2,310,900 7/30	1632億9108万	874億8005万	1425億6459万 3/31
2022年 3月期	2,192 7/6	1,502 12/1	7,485,800 9/9	1650億2261万	1305億2911万	1538億9630万 3/31
2023年 3月期	1,996 3/10	1,597 5/12 5/10	1,980,700 9/28	1734億5946万	1387億8495万	1669億4484万 3/31
2024年 3月期	2,648 9/13	1,927 4/6	2,346,900 3/27	2301億2057万	1674億6312万	1880億6822万 3/29
2025年 3月期	2,172 5/1	1,602 1/20 1/17	9,853,900 9/5	1887億5449万	1705億3857万	1824億8738万 3/31
2026年 3月期	2,042 8/7	1,630 4/7	3,374,100 9/26	2173億7813万	1735億1927万	1929億4501万 3/31
最新	2,068 2026/9/28		1,296,400	2201億4592万

コロワイド（7616）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート