株価チャート

株価

3/6

前日 (3/5): 1,470
始値: 1,464
高値: 1,479
安値: 1,460
終値 +0.41%: 1,476
出来高 -39.73%: 4,400

乖離率

株価（5日） 移動平均値: +0.41%
1,470
株価（25日） 移動平均値: -1.01%
1,491
出来高（5日） 移動平均値: -66.57%
13,160

2025/10/07～2026/03/06

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
03/06	1,464	1,479	1,460	1,476	+0.41%	4,400	134億2466万	-1.01%	10.33	2.58
03/05	1,450	1,485	1,450	1,470	+1.8%	7,300	133億7009万	-1.47%	10.28	2.57
03/04	1,472	1,489	1,438	1,444	-1.63%	22,500	131億3361万	-3.41%	10.1	2.52
03/03	1,507	1,507	1,468	1,468	-1.48%	14,400	133億5190万	-1.94%	10.27	2.56
03/02	1,500	1,530	1,482	1,490	-1.26%	17,200	135億5199万	-0.67%	10.42	2.6
02/27	1,500	1,515	1,497	1,509	+0.8%	6,400	137億2480万	+0.53%	10.56	2.63
02/26	1,499	1,513	1,497	1,497	-0.13%	3,300	136億1566万	-0.33%	10.47	2.61
02/25	1,530	1,538	1,489	1,499	-1.77%	14,200	136億3385万	-0.2%	10.49	2.62
02/24	1,464	1,529	1,464	1,526	+4.88%	30,800	138億7942万	+1.53%	10.68	2.66
02/20	1,447	1,455	1,429	1,455	+0.69%	6,400	132億2900万	-3.19%	10.18	2.54
02/19	1,450	1,450	1,435	1,445	-0.14%	6,700	131億3808万	-4.11%	10.11	2.52
02/18	1,432	1,448	1,425	1,447	+0.63%	13,000	131億5626万	-4.11%	10.12	2.53
02/17	1,452	1,453	1,425	1,438	-0.62%	28,800	130億7443万	-4.83%	10.06	2.51
02/16	1,480	1,480	1,447	1,447	-1.63%	18,700	131億5626万	-4.36%	10.12	2.53
02/13	1,496	1,496	1,464	1,471	-2.13%	16,200	133億7447万	-2.9%	10.29	2.57
02/12	1,537	1,537	1,497	1,503	-0.99%	14,400	136億6542万	-0.73%	10.52	2.62
02/10	1,495	1,521	1,495	1,518	+1.67%	26,400	138億180万	+0.26%	10.62	2.65
02/09	1,500	1,526	1,460	1,493	-1.19%	45,500	135億7450万	-1.26%	10.45	2.61
02/06	1,540	1,543	1,509	1,511	-2.01%	17,900	137億3816万	0%	10.57	2.64
02/05	1,545	1,552	1,542	1,542	+0.13%	4,300	140億2001万	+2.12%	10.79	2.69
02/04	1,545	1,555	1,537	1,540	0%	5,000	140億183万	+2.26%	10.77	2.69
02/03	1,543	1,555	1,540	1,540	+0.46%	5,400	140億183万	+2.46%	10.77	2.69
02/02	1,521	1,545	1,516	1,533	+1.12%	12,800	139億3818万	+2.2%	10.73	2.68
01/30	1,501	1,528	1,501	1,516	+0.8%	8,700	137億8362万	+1.34%	10.61	2.65
01/29	1,510	1,510	1,498	1,504	-0.07%	6,100	136億7451万	+0.74%	10.52	2.62
01/28	1,517	1,528	1,505	1,505	-1.7%	7,600	136億8361万	+0.94%	10.53	2.63
01/27	1,514	1,554	1,503	1,531	+1.46%	18,100	139億2000万	+2.82%	10.71	2.67
01/26	1,530	1,530	1,503	1,509	-1.37%	9,600	137億1997万	+1.55%	10.56	2.63
01/23	1,524	1,583	1,520	1,530	+0.72%	24,500	139億1091万	+3.17%	10.7	2.67
01/22	1,538	1,540	1,513	1,519	-0.26%	27,200	138億1089万	+2.64%	10.63	2.65
01/21	1,481	1,523	1,476	1,523	+1.74%	10,700	138億4726万	+3.18%	10.66	2.66
01/20	1,524	1,524	1,492	1,497	-2.16%	10,400	136億1087万	+1.63%	10.47	2.61
01/19	1,538	1,549	1,519	1,530	0%	8,200	139億1091万	+4.08%	10.7	2.67
01/16	1,549	1,550	1,503	1,530	-0.71%	16,000	139億1091万	+4.44%	10.7	2.67
01/15	1,507	1,550	1,491	1,541	+1.92%	17,600	140億1092万	+5.4%	10.78	2.69
01/14	1,492	1,540	1,485	1,512	+1.07%	32,400	137億4725万	+3.63%	10.58	2.64
01/13	1,505	1,505	1,487	1,496	+0.2%	16,000	136億178万	+2.75%	10.47	2.61
01/09	1,475	1,493	1,467	1,493	+1.01%	9,000	135億7450万	+2.54%	10.45	2.61
01/08	1,455	1,480	1,455	1,478	+1.23%	10,400	134億3812万	+1.65%	10.34	2.58
01/07	1,488	1,488	1,460	1,460	-2.01%	10,400	132億7446万	+0.34%	10.21	2.55
01/06	1,475	1,490	1,468	1,490	+1.02%	15,700	135億4722万	+2.26%	10.42	2.6
01/05	1,485	1,490	1,471	1,475	+0.14%	21,100	134億1084万	+1.3%	10.32	2.57
2025
12/30	1,489	1,491	1,471	1,473	-0.34%	7,000	133億9266万	+1.17%	10.31	2.57
12/29	1,461	1,482	1,461	1,478	+1.58%	5,200	134億3812万	+1.51%	10.34	2.58
12/26	1,465	1,476	1,455	1,455	-0.61%	9,900	132億2900万	0%	10.18	2.54
12/25	1,450	1,478	1,442	1,464	+0.97%	8,800	133億1083万	+0.62%	10.24	2.55
12/24	1,446	1,457	1,440	1,450	+0.28%	7,000	131億8354万	-0.34%	10.14	2.53
12/23	1,443	1,467	1,431	1,446	+0.14%	8,700	131億4717万	-0.69%	10.12	2.52
12/22	1,446	1,452	1,424	1,444	-0.41%	8,900	131億2899万	-0.96%	10.1	2.52
12/19	1,443	1,457	1,440	1,450	+0.28%	15,000	131億8354万	-0.68%	10.14	2.53
12/18	1,447	1,463	1,446	1,446	-0.28%	8,900	131億4717万	-1.16%	10.12	2.52
12/17	1,470	1,473	1,444	1,450	-0.14%	7,100	131億8354万	-1.23%	10.14	2.53
12/16	1,464	1,474	1,441	1,452	+0.69%	8,800	132億172万	-1.43%	10.16	2.53
12/15	1,421	1,472	1,421	1,442	+1.48%	21,500	131億1080万	-2.24%	10.09	2.52
12/12	1,425	1,430	1,418	1,421	-1.66%	16,500	129億1987万	-3.73%	9.94	2.48
12/11	1,426	1,448	1,424	1,445	+1.4%	10,800	131億3808万	-2.17%	10.11	2.52
12/10	1,417	1,448	1,417	1,425	+0.35%	9,300	129億5624万	-3.59%	9.97	2.49
12/09	1,455	1,455	1,410	1,420	-2.41%	9,300	129億1078万	-4.12%	9.93	2.48
12/08	1,451	1,488	1,405	1,455	+0.28%	12,600	132億2900万	-1.95%	10.18	2.54
12/05	1,452	1,460	1,451	1,451	-0.07%	3,700	131億9263万	-2.22%	10.15	2.53
12/04	1,477	1,477	1,449	1,452	-1.69%	8,700	132億172万	-2.16%	10.16	2.53
12/03	1,461	1,490	1,461	1,477	+1.1%	5,400	134億2903万	-0.54%	10.33	2.58
12/02	1,480	1,486	1,458	1,461	-1.95%	15,100	132億8355万	-1.62%	10.22	2.55
12/01	1,500	1,520	1,490	1,490	-1.46%	9,700	135億4722万	+0.4%	10.42	2.6
11/28	1,474	1,512	1,466	1,512	+2.86%	10,200	137億4725万	+1.96%	10.58	2.64
11/27	1,468	1,484	1,467	1,470	+0.2%	4,300	133億6538万	-0.68%	10.28	2.56
11/26	1,474	1,479	1,458	1,467	+0.14%	4,600	133億3811万	-0.81%	10.26	2.56
11/25	1,474	1,474	1,443	1,465	-0.27%	7,600	133億1992万	-0.88%	10.25	2.56
11/21	1,445	1,483	1,445	1,469	+1.24%	3,900	133億5629万	-0.47%	10.28	2.56
11/20	1,484	1,484	1,451	1,451	-0.21%	3,400	131億9263万	-1.63%	10.15	2.53
11/19	1,481	1,485	1,453	1,454	-1.82%	9,200	132億1991万	-1.29%	10.17	2.54
11/18	1,490	1,505	1,476	1,481	-0.6%	8,400	134億6540万	+0.68%	10.36	2.58
11/17	1,510	1,517	1,489	1,490	-1.32%	8,100	135億4722万	+1.43%	10.42	2.6
11/14	1,512	1,526	1,484	1,510	-0.4%	21,300	137億2907万	+2.86%	10.56	2.63
11/13	1,576	1,583	1,515	1,516	-3.81%	20,800	137億8362万	+3.48%	10.61	2.64
11/12	1,570	1,596	1,540	1,576	+0.51%	23,800	143億2914万	+7.8%	11.03	2.75
11/11	1,511	1,580	1,487	1,568	+3.91%	72,800	142億5641万	+7.69%	10.97	2.74
11/10	1,434	1,546	1,434	1,509	+3.07%	85,200	137億1997万	+4.07%	10.56	2.63
11/07	1,450	1,478	1,434	1,464	+1.1%	38,900	133億1083万	+1.24%	10.24	2.55
11/06	1,467	1,491	1,445	1,448	-1.63%	19,800	131億6536万	+0.28%	10.13	2.53
11/05	1,500	1,500	1,447	1,472	-1.8%	17,100	133億8357万	+1.94%	10.3	2.57
11/04	1,474	1,510	1,472	1,499	+0.94%	28,100	136億2905万	+3.81%	10.49	2.62
10/31	1,469	1,490	1,467	1,485	+1.02%	13,700	135億176万	+2.84%	10.39	2.59
10/30	1,465	1,470	1,425	1,470	+1.17%	12,600	133億6538万	+1.73%	10.28	2.56
10/29	1,464	1,483	1,453	1,453	-1.16%	18,600	132億1082万	+0.35%	10.17	2.54
10/28	1,451	1,478	1,451	1,470	+0.34%	13,800	133億6538万	+1.24%	10.28	2.56
10/27	1,455	1,500	1,455	1,465	+0.83%	17,000	133億1992万	+0.69%	10.25	2.56
10/24	1,450	1,460	1,436	1,453	+0.21%	10,900	132億1082万	-0.27%	10.17	2.54
10/23	1,457	1,467	1,449	1,450	-0.41%	13,800	131億8354万	-0.75%	10.14	2.53
10/22	1,445	1,456	1,441	1,456	+1.46%	8,400	132億3809万	-0.61%	10.19	2.54
10/21	1,442	1,442	1,425	1,435	-0.21%	5,600	130億3453万	-2.31%	10.04	2.5
10/20	1,423	1,454	1,418	1,438	+1.13%	11,900	130億6178万	-2.44%	10.06	2.51
10/17	1,430	1,440	1,408	1,422	-0.56%	16,900	129億1645万	-3.72%	9.95	2.48
10/16	1,415	1,432	1,407	1,430	+0.78%	8,800	129億8911万	-3.51%	10	2.49
10/15	1,402	1,433	1,402	1,419	+1.21%	7,000	128億8920万	-4.44%	9.93	2.47
10/14	1,400	1,416	1,387	1,402	-1.96%	19,600	127億3478万	-5.78%	9.81	2.44
10/10	1,450	1,453	1,421	1,430	-1.38%	14,100	129億8911万	-4.09%	10	2.49
10/09	1,457	1,468	1,450	1,450	+0.21%	12,000	131億7078万	-2.82%	10.14	2.53
10/08	1,431	1,459	1,431	1,447	+0.28%	9,000	131億4353万	-3.02%	10.12	2.52
10/07	1,439	1,443	1,418	1,443	+0.77%	12,900	131億720万	-3.28%	10.1	2.52

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 9月期	2,005 7/14	972 8/23	17,271,600 7/9	172億4300万	86億7267万	+7.24% 9/15	-29.19% 8/17
2022年 9月期	1,151 8/25	521 1/28	3,533,900 3/15	102億9327万	46億4862万	+23.49% 3/14	-19.84% 11/30
2023年 9月期	1,345 2/24	788 10/13	1,038,800 2/15	120億7662万	70億5330万	+38.91% 2/24	-20% 5/15
2024年 9月期	1,198 8/28	764 8/5	253,600 2/13	108億3051万	68億8982万	+17.8% 8/27	-24.26% 8/5
2025年 9月期	1,594 8/14	912 10/28	131,700 8/19	144億4690万	82億6244万	+14.72% 5/12	-14.69% 4/7
最新	1,476 2026/3/6		4,400	134億2466万		-1.01% 1,491

年間値上がり率

2022/12/30 vs 2021/12/30: 20%（1.2倍）
2023/12/29 vs 2022/12/30: -5%（0.95倍）
2024/12/30 vs 2023/12/29: 29%（1.29倍）
2025/12/30 vs 2024/12/30: 43%（1.43倍）
2026/03/06 vs 2025/12/30: 0%（1倍）
過去安値 521円（2022/01/28）: 183%（2.83倍）
1,476円（3/6）

7792 コラントッテ

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート