コロワイド（7616）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,855
- 始値
- 1,850
- 高値
- 1,878
- 安値
- 1,843
- 終値 +0.38%
- 1,862
- 出来高 +2.66%
- 204,700
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,869 - 株価（25日）
移動平均値 - -0.37%
1,869 - 出来高（5日）
移動平均値 - -8.72%
224,260
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,850 | 1,878 | 1,843 | 1,862 | +0.38% | 204,700 | 1982億1649万 | -0.37% | 74.14 | 2.35 |
| 05/21 | 1,872 | 1,880 | 1,851 | 1,855 | -1.01% | 199,400 | 1974億7131万 | -0.96% | 73.86 | 2.34 |
| 05/20 | 1,897 | 1,897 | 1,856 | 1,874 | -0.64% | 198,300 | 1994億9393万 | -0.11% | 74.61 | 2.37 |
| 05/19 | 1,880 | 1,898 | 1,875 | 1,886 | +0.96% | 245,000 | 2007億7137万 | +0.37% | 75.09 | 2.38 |
| 05/18 | 1,864 | 1,870 | 1,843 | 1,868 | +0.11% | 273,900 | 1988億5521万 | -0.69% | 74.37 | 2.36 |
| 05/15 | 1,867 | 1,884 | 1,848 | 1,866 | -0.11% | 275,400 | 1986億4230万 | -0.96% | 74.29 | 2.36 |
| 05/14 | 1,855 | 1,876 | 1,844 | 1,868 | +0.81% | 249,500 | 1988億5521万 | -1.01% | 74.37 | 2.36 |
| 05/13 | 1,790 | 1,856 | 1,790 | 1,853 | +4.63% | 492,600 | 1972億5841万 | -2.06% | 73.78 | 2.34 |
| 05/12 | 1,755 | 1,775 | 1,741 | 1,771 | +0.68% | 589,500 | 1885億2922万 | -6.54% | 70.51 | 2.24 |
| 05/11 | 1,820 | 1,826 | 1,725 | 1,759 | -4.61% | 1,246,100 | 1872億5177万 | -7.42% | 70.03 | 2.22 |
| 05/08 | 1,900 | 1,900 | 1,839 | 1,844 | -2.69% | 459,000 | 1963億32万 | -3.1% | 73.42 | 2.33 |
| 05/07 | 1,884 | 1,895 | 1,871 | 1,895 | +0.69% | 364,600 | 2017億2946万 | -0.42% | 75.45 | 2.39 |
| 05/01 | 1,851 | 1,882 | 1,843 | 1,882 | +1.67% | 300,800 | 2003億4556万 | -1.26% | 74.93 | 2.38 |
| 04/30 | 1,854 | 1,867 | 1,842 | 1,851 | -1.17% | 313,700 | 1970億4550万 | -2.94% | 73.7 | 2.34 |
| 04/28 | 1,865 | 1,873 | 1,846 | 1,873 | +0.16% | 315,200 | 1993億8748万 | -1.89% | 74.57 | 2.36 |
| 04/27 | 1,841 | 1,886 | 1,831 | 1,870 | +1.3% | 282,700 | 1990億6812万 | -2.15% | 74.45 | 2.36 |
| 04/24 | 1,882 | 1,890 | 1,841 | 1,846 | -1.91% | 269,100 | 1965億1323万 | -3.5% | 73.5 | 2.33 |
| 04/23 | 1,910 | 1,915 | 1,869 | 1,882 | -2.74% | 357,800 | 2003億4556万 | -1.72% | 74.93 | 2.38 |
| 04/22 | 1,914 | 1,942 | 1,912 | 1,935 | +0.62% | 237,700 | 2059億8760万 | +0.94% | 77.04 | 2.44 |
| 04/21 | 1,918 | 1,923 | 1,900 | 1,923 | +0.42% | 279,000 | 2047億1015万 | +0.37% | 76.56 | 2.43 |
| 04/20 | 1,895 | 1,915 | 1,894 | 1,915 | +1.16% | 180,400 | 2038億5853万 | -0.05% | 76.25 | 2.42 |
| 04/17 | 1,891 | 1,909 | 1,891 | 1,893 | -0.11% | 184,000 | 2015億1655万 | -1.15% | 75.37 | 2.39 |
| 04/16 | 1,897 | 1,915 | 1,892 | 1,895 | +0.21% | 194,600 | 2017億2946万 | -1.04% | 75.45 | 2.39 |
| 04/15 | 1,905 | 1,909 | 1,881 | 1,891 | +0.59% | 262,100 | 2013億364万 | -1.25% | 75.29 | 2.39 |
| 04/14 | 1,933 | 1,941 | 1,880 | 1,880 | -3.09% | 321,600 | 2001億3265万 | -1.78% | 74.85 | 2.37 |
| 04/13 | 1,933 | 1,952 | 1,933 | 1,940 | +0.41% | 279,300 | 2065億1986万 | +1.36% | 77.24 | 2.45 |
| 04/10 | 1,945 | 1,958 | 1,924 | 1,932 | -0.67% | 294,500 | 2056億6824万 | +1.1% | 76.92 | 2.44 |
| 04/09 | 1,950 | 1,971 | 1,945 | 1,945 | -0.21% | 346,700 | 2070億5213万 | +1.99% | 77.44 | 2.45 |
| 04/08 | 1,950 | 1,966 | 1,948 | 1,949 | +0.46% | 343,500 | 2074億7795万 | +2.42% | 77.6 | 2.46 |
| 04/07 | 1,952 | 1,971 | 1,926 | 1,940 | -0.56% | 288,700 | 2065億1986万 | +2.21% | 77.24 | 2.45 |
| 04/06 | 1,991 | 1,998 | 1,951 | 1,951 | -2.21% | 398,200 | 2076億9085万 | +2.96% | 77.68 | 2.46 |
| 04/03 | 1,926 | 1,995 | 1,922 | 1,995 | +3.64% | 1,066,800 | 2123億7481万 | +5.44% | 79.43 | 2.52 |
| 04/02 | 1,889 | 1,925 | 1,881 | 1,925 | +1.48% | 692,500 | 2049億2306万 | +2.07% | 76.64 | 2.43 |
| 04/01 | 1,829 | 1,897 | 1,827 | 1,897 | +4.52% | 778,500 | 2019億4236万 | +0.74% | 75.53 | 2.39 |
| 03/31 | 1,849 | 1,857 | 1,810 | 1,815 | -1.89% | 594,600 | 1932億1317万 | -3.51% | 86.41 | 2.29 |
| 03/30 | 1,853 | 1,875 | 1,824 | 1,850 | -5.8% | 1,436,500 | 1969億3905万 | -1.7% | 88.07 | 2.33 |
| 03/27 | 1,950 | 1,966 | 1,931 | 1,964 | +2.83% | 1,145,500 | 2090億7475万 | +4.36% | 93.5 | 2.48 |
| 03/26 | 1,916 | 1,920 | 1,904 | 1,910 | -0.1% | 708,900 | 2033億2626万 | +1.7% | 90.93 | 2.41 |
| 03/25 | 1,936 | 1,942 | 1,912 | 1,912 | -1.04% | 575,600 | 2035億3917万 | +1.97% | 91.02 | 2.41 |
| 03/24 | 1,911 | 1,932 | 1,907 | 1,932 | +1.47% | 463,000 | 2056億6824万 | +3.09% | 91.98 | 2.44 |
| 03/23 | 1,900 | 1,913 | 1,893 | 1,904 | -0.42% | 464,200 | 2026億8754万 | +1.76% | 90.64 | 2.4 |
| 03/19 | 1,925 | 1,935 | 1,908 | 1,912 | -0.93% | 372,500 | 2035億3917万 | +2.25% | 91.02 | 2.41 |
| 03/18 | 1,918 | 1,930 | 1,913 | 1,930 | +1.31% | 308,900 | 2054億5533万 | +3.32% | 91.88 | 2.44 |
| 03/17 | 1,911 | 1,926 | 1,897 | 1,905 | -0.05% | 260,700 | 2027億9399万 | +2.25% | 90.69 | 2.4 |
| 03/16 | 1,904 | 1,919 | 1,898 | 1,906 | +0.42% | 287,200 | 2029億44万 | +2.47% | 90.74 | 2.41 |
| 03/13 | 1,875 | 1,904 | 1,875 | 1,898 | +0.42% | 385,000 | 2020億4882万 | +2.21% | 90.36 | 2.4 |
| 03/12 | 1,897 | 1,897 | 1,879 | 1,890 | -0.47% | 342,800 | 2011億9719万 | +2.05% | 89.98 | 2.39 |
| 03/11 | 1,888 | 1,916 | 1,886 | 1,899 | +1.28% | 579,100 | 2021億5527万 | +2.76% | 90.41 | 2.4 |
| 03/10 | 1,880 | 1,880 | 1,863 | 1,875 | +0.32% | 378,800 | 1996億38万 | +1.68% | 89.26 | 2.37 |
| 03/09 | 1,850 | 1,878 | 1,838 | 1,869 | -0.05% | 510,900 | 1989億6166万 | +1.63% | 88.98 | 2.36 |
| 03/06 | 1,836 | 1,870 | 1,827 | 1,870 | +1.8% | 349,400 | 1990億6812万 | +1.91% | 89.02 | 2.36 |
| 03/05 | 1,860 | 1,870 | 1,837 | 1,837 | -0.16% | 388,800 | 1955億5515万 | +0.38% | 87.45 | 2.32 |
| 03/04 | 1,820 | 1,843 | 1,805 | 1,840 | +0.55% | 527,600 | 1958億7451万 | +0.71% | 87.6 | 2.32 |
| 03/03 | 1,868 | 1,868 | 1,825 | 1,830 | -2.09% | 570,100 | 1948億998万 | +0.27% | 87.12 | 2.31 |
| 03/02 | 1,851 | 1,873 | 1,841 | 1,869 | -0.32% | 462,900 | 1989億6166万 | +2.52% | 88.98 | 2.36 |
| 02/27 | 1,858 | 1,875 | 1,848 | 1,875 | +1.46% | 418,400 | 1996億38万 | +3.08% | 89.26 | 2.37 |
| 02/26 | 1,851 | 1,863 | 1,840 | 1,848 | 0% | 402,700 | 1967億2614万 | +1.87% | 87.98 | 2.33 |
| 02/25 | 1,833 | 1,849 | 1,830 | 1,848 | +0.38% | 344,600 | 1967億2614万 | +1.99% | 87.98 | 2.33 |
| 02/24 | 1,822 | 1,854 | 1,818 | 1,841 | +0.93% | 377,000 | 1959億8096万 | +1.77% | 87.64 | 2.32 |
| 02/20 | 1,848 | 1,856 | 1,823 | 1,824 | -2.56% | 383,400 | 1941億7125万 | +0.94% | 86.83 | 2.3 |
| 02/19 | 1,845 | 1,873 | 1,829 | 1,872 | +1.35% | 319,300 | 1992億8102万 | +3.71% | 89.12 | 2.36 |
| 02/18 | 1,856 | 1,864 | 1,847 | 1,847 | -0.16% | 335,800 | 1966億1969万 | +2.55% | 87.93 | 2.33 |
| 02/17 | 1,884 | 1,884 | 1,850 | 1,850 | -1.65% | 303,200 | 1969億3905万 | +2.95% | 88.07 | 2.33 |
| 02/16 | 1,878 | 1,887 | 1,868 | 1,881 | +0.75% | 315,800 | 2002億3911万 | +4.85% | 89.55 | 2.37 |
| 02/13 | 1,869 | 1,892 | 1,861 | 1,867 | -0.11% | 403,200 | 1987億4876万 | +4.36% | 88.88 | 2.36 |
| 02/12 | 1,900 | 1,900 | 1,858 | 1,869 | +0.97% | 718,700 | 1989億6166万 | +4.65% | 88.98 | 2.36 |
| 02/10 | 1,805 | 1,851 | 1,803 | 1,851 | +2.32% | 637,100 | 1970億4550万 | +3.87% | 88.12 | 2.34 |
| 02/09 | 1,835 | 1,838 | 1,802 | 1,809 | -1.15% | 420,600 | 1925億7445万 | +1.74% | 86.12 | 2.28 |
| 02/06 | 1,831 | 1,834 | 1,813 | 1,830 | +0.33% | 355,400 | 1948億998万 | +3.04% | 87.12 | 2.31 |
| 02/05 | 1,829 | 1,836 | 1,811 | 1,824 | +1.73% | 488,000 | 1941億7125万 | +2.82% | 86.83 | 2.3 |
| 02/04 | 1,791 | 1,802 | 1,787 | 1,793 | +0.06% | 395,700 | 1908億7119万 | +1.24% | 85.36 | 2.26 |
| 02/03 | 1,770 | 1,799 | 1,766 | 1,792 | +0.67% | 447,300 | 1907億6474万 | +1.24% | 85.31 | 2.26 |
| 02/02 | 1,780 | 1,786 | 1,769 | 1,780 | +0.68% | 454,700 | 1894億8730万 | +0.68% | 84.74 | 2.25 |
| 01/30 | 1,765 | 1,775 | 1,753 | 1,768 | +0.74% | 355,600 | 1882億986万 | +0.17% | 84.17 | 2.23 |
| 01/29 | 1,748 | 1,757 | 1,731 | 1,755 | -0.23% | 465,300 | 1868億2596万 | -0.45% | 83.55 | 2.21 |
| 01/28 | 1,755 | 1,761 | 1,748 | 1,759 | -0.28% | 449,600 | 1872億5177万 | -0.17% | 83.74 | 2.22 |
| 01/27 | 1,774 | 1,780 | 1,761 | 1,764 | -0.9% | 399,000 | 1877億8404万 | +0.17% | 83.98 | 2.23 |
| 01/26 | 1,780 | 1,782 | 1,773 | 1,780 | +0.28% | 399,900 | 1894億8730万 | +1.19% | 84.74 | 2.25 |
| 01/23 | 1,766 | 1,783 | 1,766 | 1,775 | +0.51% | 377,000 | 1889億5503万 | +1.02% | 84.5 | 2.24 |
| 01/22 | 1,766 | 1,788 | 1,764 | 1,766 | +0.23% | 509,600 | 1879億9695万 | +0.57% | 84.07 | 2.23 |
| 01/21 | 1,784 | 1,790 | 1,759 | 1,762 | -1.56% | 519,300 | 1875億7113万 | +0.46% | 83.88 | 2.22 |
| 01/20 | 1,779 | 1,794 | 1,773 | 1,790 | +0.96% | 395,100 | 1905億5183万 | +2.17% | 85.22 | 2.26 |
| 01/19 | 1,788 | 1,792 | 1,773 | 1,773 | -0.78% | 447,600 | 1887億4212万 | +1.37% | 84.41 | 2.24 |
| 01/16 | 1,794 | 1,803 | 1,784 | 1,787 | +0.11% | 474,700 | 1902億3247万 | +2.35% | 85.07 | 2.26 |
| 01/15 | 1,769 | 1,785 | 1,766 | 1,785 | +1.31% | 424,900 | 1900億1957万 | +2.35% | 84.98 | 2.25 |
| 01/14 | 1,757 | 1,768 | 1,749 | 1,762 | +0.11% | 437,200 | 1875億7113万 | +1.15% | 83.88 | 2.22 |
| 01/13 | 1,785 | 1,786 | 1,760 | 1,760 | -0.62% | 513,200 | 1873億5823万 | +1.15% | 83.79 | 2.22 |
| 01/09 | 1,777 | 1,782 | 1,769 | 1,771 | +0.34% | 347,800 | 1885億2922万 | +1.9% | 84.31 | 2.24 |
| 01/08 | 1,790 | 1,792 | 1,748 | 1,765 | -0.95% | 498,700 | 1878億9049万 | +1.55% | 84.03 | 2.23 |
| 01/07 | 1,762 | 1,786 | 1,754 | 1,782 | +1.08% | 340,200 | 1897億21万 | +2.59% | 84.84 | 2.25 |
| 01/06 | 1,761 | 1,771 | 1,757 | 1,763 | +0.11% | 291,000 | 1876億7759万 | +1.5% | 83.93 | 2.23 |
| 01/05 | 1,761 | 1,767 | 1,744 | 1,761 | +0.11% | 485,900 | 1874億6468万 | +1.44% | 83.84 | 2.22 |
| 2025 | ||||||||||
| 12/30 | 1,775 | 1,776 | 1,754 | 1,759 | -0.51% | 341,500 | 1872億5177万 | +1.38% | 83.74 | 2.23 |
| 12/29 | 1,775 | 1,782 | 1,761 | 1,768 | +0.17% | 453,700 | 1882億986万 | +1.96% | 84.17 | 2.24 |
| 12/26 | 1,765 | 1,773 | 1,762 | 1,765 | +0.4% | 431,600 | 1878億9049万 | +1.85% | 84.03 | 2.24 |
| 12/25 | 1,745 | 1,760 | 1,738 | 1,758 | +1.5% | 407,500 | 1871億4532万 | +1.62% | 83.69 | 2.23 |
| 12/24 | 1,730 | 1,742 | 1,727 | 1,732 | +0.64% | 407,600 | 1843億7753万 | +0.17% | 82.46 | 2.2 |
| 12/23 | 1,715 | 1,730 | 1,714 | 1,721 | +0.35% | 324,700 | 1832億654万 | -0.35% | 81.93 | 2.18 |
| 12/22 | 1,735 | 1,741 | 1,712 | 1,715 | -1.15% | 420,000 | 1825億6782万 | -0.69% | 81.65 | 2.17 |
| 12/19 | 1,738 | 1,744 | 1,731 | 1,735 | +0.12% | 274,000 | 1846億9689万 | +0.41% | 82.6 | 2.2 |
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 | 625 5/8 | 482 4/24 | 2,423,500 5/7 | - | - | +10.87% 5/9 | -8.44% 8/17 |
| 2009年 3月期 | 599 3/25 | 390 10/10 | 854,500 9/24 | - | - | +8.75% 11/25 | -23.81% 10/10 |
| 2010年 3月期 | 680 9/1 | 450 3/29 | 2,222,000 3/9 | - | - | +9.24% 9/1 | -14.11% 3/4 |
| 2011年 3月期 | 513 2/21 | 372 3/15 | 1,556,500 9/27 | 386億2071万 | 280億566万 | +6.77% 1/4 | -18.76% 3/15 |
| 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 | +7.92% 2/2 | -6.04% 4/4 |
| 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 | +16.03% 1/9 | -9.03% 4/1 |
| 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 | +8.88% 7/2 | -14.56% 6/7 |
| 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 | +16.5% 1/8 | -17.54% 2/16 |
| 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 | +8.75% 5/25 | -12.75% 1/21 |
| 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 | +7.93% 5/11 | -7.49% 4/6 |
| 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 | +10.29% 4/9 | -6.98% 2/6 |
| 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 | +12.1% 5/17 | -16.15% 12/25 |
| 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 | +6.14% 9/24 | -33.12% 3/13 |
| 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 | +23.45% 9/18 | -14.79% 7/31 |
| 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 | +9.3% 6/9 | -11.1% 9/1 |
| 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 | +7.68% 5/23 | -4.46% 10/3 |
| 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 | +13.62% 8/10 | -8.22% 10/16 |
| 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 | +5.21% 4/23 | -11.88% 8/29 |
| 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 | +5.97% 8/6 | -8.35% 10/2 |
| 最新 | 1,862 2026/5/22 | 204,700 | 1982億1649万 | -0.37% 1,869 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 123%（2.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/05/22 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
190円（2001/12/20） - 878%（9.78倍）
1,862円（5/22）
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。
