岩井コスモ HD（8707）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,840
- 始値
- 3,860
- 高値
- 3,915
- 安値
- 3,850
- 終値 +0.78%
- 3,870
- 出来高 +1.31%
- 62,000
乖離率
- 株価（5日）
移動平均値 - +0.42%
3,854 - 株価（25日）
移動平均値 - +3.81%
3,728 - 出来高（5日）
移動平均値 - -35.25%
95,760
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,860 | 3,915 | 3,850 | 3,870 | +0.78% | 62,000 | 967億9953万 | +3.81% | 8.7 | 1.22 |
| 05/28 | 3,855 | 3,860 | 3,775 | 3,840 | -0.39% | 61,200 | 960億4915万 | +3.17% | 8.64 | 1.21 |
| 05/27 | 3,850 | 3,905 | 3,820 | 3,855 | +0.13% | 106,400 | 964億2434万 | +3.6% | 8.67 | 1.22 |
| 05/26 | 3,845 | 3,915 | 3,815 | 3,850 | -0.13% | 82,000 | 962億9928万 | +3.55% | 8.66 | 1.22 |
| 05/25 | 3,730 | 3,865 | 3,705 | 3,855 | +4.05% | 167,200 | 964億2434万 | +3.82% | 8.67 | 1.22 |
| 05/22 | 3,730 | 3,730 | 3,655 | 3,705 | +0.27% | 64,700 | 926億7242万 | -0.03% | 8.33 | 1.17 |
| 05/21 | 3,685 | 3,745 | 3,665 | 3,695 | +1.51% | 80,100 | 924億2229万 | -0.24% | 8.31 | 1.17 |
| 05/20 | 3,630 | 3,655 | 3,570 | 3,640 | +0.28% | 99,200 | 910億4659万 | -1.7% | 8.19 | 1.15 |
| 05/19 | 3,630 | 3,685 | 3,610 | 3,630 | +0.69% | 99,700 | 907億9646万 | -2.02% | 8.16 | 1.15 |
| 05/18 | 3,635 | 3,645 | 3,600 | 3,605 | -0.96% | 90,300 | 901億7114万 | -2.83% | 8.11 | 1.14 |
| 05/15 | 3,715 | 3,760 | 3,630 | 3,640 | -1.36% | 104,600 | 910億4659万 | -1.99% | 8.19 | 1.15 |
| 05/14 | 3,715 | 3,715 | 3,670 | 3,690 | -0.54% | 27,900 | 922億9723万 | -0.65% | 8.3 | 1.17 |
| 05/13 | 3,690 | 3,720 | 3,665 | 3,710 | +1.5% | 46,700 | 927億9748万 | 0% | 8.34 | 1.17 |
| 05/12 | 3,740 | 3,755 | 3,655 | 3,655 | -1.88% | 69,100 | 914億2178万 | -1.32% | 8.22 | 1.16 |
| 05/11 | 3,690 | 3,730 | 3,680 | 3,725 | +0.54% | 47,200 | 931億7268万 | +0.62% | 8.38 | 1.18 |
| 05/08 | 3,740 | 3,740 | 3,660 | 3,705 | -0.94% | 72,900 | 926億7242万 | +0.35% | 8.33 | 1.17 |
| 05/07 | 3,735 | 3,765 | 3,710 | 3,740 | +2.47% | 103,200 | 935億4787万 | +1.52% | 8.41 | 1.18 |
| 05/01 | 3,705 | 3,705 | 3,635 | 3,650 | -1.35% | 58,400 | 912億9672万 | -0.95% | 8.21 | 1.15 |
| 04/30 | 3,745 | 3,770 | 3,670 | 3,700 | -2.76% | 114,800 | 925億4736万 | +0.3% | 8.32 | 1.17 |
| 04/28 | 3,710 | 3,805 | 3,695 | 3,805 | +3.4% | 151,500 | 951億7370万 | +3.09% | 8.56 | 1.2 |
| 04/27 | 3,650 | 3,750 | 3,620 | 3,680 | -1.6% | 152,100 | 920億4710万 | -0.19% | 8.28 | 1.16 |
| 04/24 | 3,715 | 3,760 | 3,700 | 3,740 | -0.4% | 121,700 | 935億4787万 | +1.49% | 8.41 | 1.18 |
| 04/23 | 3,740 | 3,775 | 3,720 | 3,755 | +0.54% | 136,600 | 939億2306万 | +2.07% | 8.45 | 1.19 |
| 04/22 | 3,755 | 3,755 | 3,670 | 3,735 | +0.4% | 172,400 | 934億2280万 | +1.61% | 8.4 | 1.18 |
| 04/21 | 3,775 | 3,780 | 3,705 | 3,720 | -0.13% | 145,600 | 930億4761万 | +1.39% | 8.37 | 1.18 |
| 04/20 | 3,830 | 3,845 | 3,710 | 3,725 | -2.23% | 147,000 | 931億7268万 | +1.75% | 8.38 | 1.18 |
| 04/17 | 3,800 | 3,810 | 3,760 | 3,810 | +0.4% | 87,900 | 952億9876万 | +4.3% | 8.57 | 1.2 |
| 04/16 | 3,750 | 3,810 | 3,740 | 3,795 | +1.88% | 124,400 | 949億2357万 | +4.14% | 8.54 | 1.2 |
| 04/15 | 3,710 | 3,765 | 3,710 | 3,725 | +1.5% | 113,700 | 931億7268万 | +2.39% | 8.38 | 1.18 |
| 04/14 | 3,715 | 3,725 | 3,660 | 3,670 | +0.14% | 77,200 | 917億9697万 | +0.96% | 8.25 | 1.16 |
| 04/13 | 3,655 | 3,695 | 3,625 | 3,665 | +0.27% | 54,500 | 916億7191万 | +0.96% | 8.24 | 1.16 |
| 04/10 | 3,720 | 3,740 | 3,655 | 3,655 | -1.22% | 93,600 | 914億2178万 | +0.69% | 8.22 | 1.16 |
| 04/09 | 3,785 | 3,785 | 3,700 | 3,700 | -1.6% | 112,200 | 925億4736万 | +1.93% | 8.32 | 1.17 |
| 04/08 | 3,750 | 3,770 | 3,730 | 3,760 | +1.76% | 126,300 | 940億4812万 | +3.9% | 8.46 | 1.19 |
| 04/07 | 3,650 | 3,695 | 3,640 | 3,695 | +1.79% | 94,300 | 924億2229万 | +2.18% | 8.31 | 1.17 |
| 04/06 | 3,595 | 3,650 | 3,595 | 3,630 | +0.97% | 73,900 | 907億9646万 | +0.22% | 8.16 | 1.15 |
| 04/03 | 3,615 | 3,630 | 3,580 | 3,595 | +0.98% | 89,100 | 899億2101万 | -1.07% | 8.09 | 1.14 |
| 04/02 | 3,610 | 3,655 | 3,535 | 3,560 | -1.39% | 129,200 | 890億4556万 | -2.28% | 8.01 | 1.13 |
| 04/01 | 3,585 | 3,620 | 3,530 | 3,610 | +4.03% | 181,600 | 902億9620万 | -1.12% | 8.12 | 1.14 |
| 03/31 | 3,505 | 3,575 | 3,470 | 3,470 | -1.28% | 164,900 | 867億9441万 | -5.09% | 7.8 | 1.1 |
| 03/30 | 3,450 | 3,540 | 3,435 | 3,515 | -6.39% | 292,500 | 879億1999万 | -4.35% | 7.91 | 1.11 |
| 03/27 | 3,715 | 3,775 | 3,700 | 3,755 | +0.13% | 399,800 | 939億2306万 | +1.68% | 8.45 | 1.19 |
| 03/26 | 3,765 | 3,795 | 3,725 | 3,750 | -0.27% | 202,600 | 937億9800万 | +1.41% | 8.43 | 1.19 |
| 03/25 | 3,765 | 3,800 | 3,730 | 3,760 | +1.48% | 299,800 | 940億4812万 | +1.54% | 8.46 | 1.19 |
| 03/24 | 3,730 | 3,730 | 3,650 | 3,705 | +2.21% | 227,400 | 926億7242万 | -0.05% | 8.33 | 1.17 |
| 03/23 | 3,560 | 3,660 | 3,510 | 3,625 | +0.97% | 415,300 | 906億7140万 | -2.34% | 8.15 | 1.15 |
| 03/19 | 3,570 | 3,625 | 3,550 | 3,590 | -2.71% | 111,700 | 897億9595万 | -3.57% | 8.07 | 1.13 |
| 03/18 | 3,610 | 3,690 | 3,600 | 3,690 | +3.65% | 67,200 | 922億9723万 | -1.15% | 8.3 | 1.17 |
| 03/17 | 3,550 | 3,590 | 3,530 | 3,560 | +1.28% | 57,000 | 890億4556万 | -4.71% | 8.01 | 1.13 |
| 03/16 | 3,525 | 3,550 | 3,495 | 3,515 | -0.42% | 75,500 | 879億1999万 | -5.99% | 7.91 | 1.11 |
| 03/13 | 3,500 | 3,565 | 3,500 | 3,530 | -1.12% | 73,000 | 882億9518万 | -5.69% | 7.94 | 1.12 |
| 03/12 | 3,620 | 3,625 | 3,560 | 3,570 | -2.46% | 101,300 | 892億9569万 | -4.72% | 8.03 | 1.13 |
| 03/11 | 3,695 | 3,730 | 3,660 | 3,660 | +0.55% | 58,700 | 915億4684万 | -2.32% | 8.23 | 1.16 |
| 03/10 | 3,615 | 3,685 | 3,595 | 3,640 | +2.97% | 96,200 | 910億4659万 | -2.6% | 8.19 | 1.15 |
| 03/09 | 3,410 | 3,535 | 3,405 | 3,535 | -3.55% | 157,200 | 884億2024万 | -5.23% | 7.95 | 1.12 |
| 03/06 | 3,590 | 3,665 | 3,575 | 3,665 | +0.14% | 84,900 | 916億7191万 | -1.72% | 8.24 | 1.16 |
| 03/05 | 3,635 | 3,705 | 3,615 | 3,660 | +6.55% | 158,200 | 915億4684万 | -1.67% | 8.23 | 1.16 |
| 03/04 | 3,560 | 3,595 | 3,380 | 3,435 | -6.91% | 234,400 | 859億1896万 | -7.61% | 7.73 | 1.09 |
| 03/03 | 3,820 | 3,840 | 3,690 | 3,690 | -3.53% | 93,400 | 922億9723万 | -0.86% | 8.3 | 1.17 |
| 03/02 | 3,820 | 3,850 | 3,770 | 3,825 | -3.04% | 175,100 | 956億7396万 | +2.85% | 8.6 | 1.21 |
| 02/27 | 3,840 | 3,960 | 3,820 | 3,945 | +3.68% | 93,900 | 986億7549万 | +6.33% | 8.87 | 1.25 |
| 02/26 | 3,800 | 3,820 | 3,780 | 3,805 | +0.93% | 90,700 | 951億7370万 | +3.06% | 8.56 | 1.2 |
| 02/25 | 3,775 | 3,820 | 3,740 | 3,770 | +0.67% | 172,900 | 942億9825万 | +2.39% | 8.48 | 1.19 |
| 02/24 | 3,935 | 3,945 | 3,745 | 3,745 | -5.07% | 304,700 | 936億7293万 | +1.9% | 8.42 | 1.18 |
| 02/20 | 3,915 | 3,965 | 3,900 | 3,945 | -0.13% | 151,200 | 986億7549万 | +7.43% | 8.87 | 1.25 |
| 02/19 | 3,930 | 3,950 | 3,890 | 3,950 | +1.67% | 87,500 | 988億56万 | +7.95% | 8.88 | 1.25 |
| 02/18 | 3,920 | 3,935 | 3,870 | 3,885 | +0.39% | 87,800 | 971億7472万 | +6.56% | 8.74 | 1.23 |
| 02/17 | 3,870 | 3,920 | 3,850 | 3,870 | +0.39% | 79,300 | 967億9953万 | +6.49% | 8.7 | 1.22 |
| 02/16 | 3,895 | 3,895 | 3,830 | 3,855 | +0.13% | 102,900 | 964億2434万 | +6.52% | 8.67 | 1.22 |
| 02/13 | 3,845 | 3,895 | 3,820 | 3,850 | -0.9% | 64,800 | 962億9928万 | +6.86% | 8.66 | 1.22 |
| 02/12 | 3,830 | 3,895 | 3,810 | 3,885 | +1.3% | 64,900 | 971億7472万 | +8.25% | 8.74 | 1.23 |
| 02/10 | 3,800 | 3,860 | 3,800 | 3,835 | +1.32% | 71,500 | 959億2408万 | +7.33% | 8.63 | 1.21 |
| 02/09 | 3,790 | 3,800 | 3,715 | 3,785 | +4.56% | 172,900 | 946億7344万 | +6.5% | 8.51 | 1.2 |
| 02/06 | 3,600 | 3,620 | 3,575 | 3,620 | 0% | 68,200 | 905億4633万 | +2.43% | 8.14 | 1.14 |
| 02/05 | 3,675 | 3,690 | 3,595 | 3,620 | -0.14% | 116,600 | 905億4633万 | +2.81% | 8.14 | 1.14 |
| 02/04 | 3,575 | 3,640 | 3,545 | 3,625 | +1.4% | 85,800 | 906億7140万 | +3.39% | 8.15 | 1.15 |
| 02/03 | 3,495 | 3,585 | 3,495 | 3,575 | +4.99% | 123,700 | 894億2076万 | +2.46% | 8.04 | 1.13 |
| 02/02 | 3,515 | 3,515 | 3,405 | 3,405 | -2.01% | 149,000 | 851億6858万 | -2.01% | 7.66 | 1.08 |
| 01/30 | 3,545 | 3,545 | 3,450 | 3,475 | -1% | 115,700 | 869億1948万 | +0.23% | 7.82 | 1.1 |
| 01/29 | 3,490 | 3,535 | 3,450 | 3,510 | +0.57% | 93,300 | 877億9492万 | +1.59% | 7.89 | 1.11 |
| 01/28 | 3,510 | 3,515 | 3,460 | 3,490 | -1.69% | 89,100 | 872億9467万 | +1.45% | 7.85 | 1.1 |
| 01/27 | 3,515 | 3,560 | 3,485 | 3,550 | +0.14% | 77,000 | 887億9544万 | +3.62% | 7.98 | 1.12 |
| 01/26 | 3,560 | 3,560 | 3,505 | 3,545 | -1.8% | 94,800 | 886億7037万 | +3.99% | 7.97 | 1.12 |
| 01/23 | 3,630 | 3,680 | 3,600 | 3,610 | 0% | 135,600 | 902億9620万 | +6.36% | 8.12 | 1.14 |
| 01/22 | 3,550 | 3,635 | 3,530 | 3,610 | +3.44% | 84,200 | 902億9620万 | +6.9% | 8.12 | 1.14 |
| 01/21 | 3,500 | 3,530 | 3,470 | 3,490 | -1.97% | 89,300 | 872億9467万 | +3.9% | 7.85 | 1.1 |
| 01/20 | 3,595 | 3,595 | 3,555 | 3,560 | -0.97% | 61,100 | 890億4556万 | +6.46% | 8.01 | 1.13 |
| 01/19 | 3,660 | 3,665 | 3,580 | 3,595 | -1.78% | 93,100 | 899億2101万 | +7.99% | 8.09 | 1.14 |
| 01/16 | 3,650 | 3,660 | 3,610 | 3,660 | +0.97% | 46,100 | 915億4684万 | +10.61% | 8.23 | 1.16 |
| 01/15 | 3,625 | 3,670 | 3,620 | 3,625 | 0% | 98,800 | 906億7140万 | +10.32% | 8.15 | 1.15 |
| 01/14 | 3,590 | 3,625 | 3,580 | 3,625 | +0.97% | 89,200 | 906億7140万 | +11.06% | 8.15 | 1.15 |
| 01/13 | 3,600 | 3,610 | 3,550 | 3,590 | +3.01% | 101,800 | 897億9595万 | +10.56% | 8.07 | 1.13 |
| 01/09 | 3,495 | 3,520 | 3,485 | 3,485 | +0.58% | 63,200 | 871億6960万 | +7.96% | 7.84 | 1.1 |
| 01/08 | 3,480 | 3,505 | 3,465 | 3,465 | -1% | 73,600 | 866億6935万 | +7.81% | 7.79 | 1.1 |
| 01/07 | 3,440 | 3,525 | 3,430 | 3,500 | +0.86% | 68,300 | 875億4480万 | +9.34% | 7.87 | 1.11 |
| 01/06 | 3,400 | 3,495 | 3,395 | 3,470 | +2.81% | 92,400 | 867億9441万 | +8.88% | 7.8 | 1.1 |
| 01/05 | 3,300 | 3,385 | 3,300 | 3,375 | +3.21% | 104,300 | 844億1820万 | +6.37% | 7.59 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,270 | 3,270 | -0.61% | 44,500 | 817億9185万 | +3.45% | 7.36 | 1.08 |
| 12/29 | 3,260 | 3,305 | 3,245 | 3,290 | +0.92% | 51,000 | 822億9211万 | +4.48% | 7.4 | 1.09 |
| 12/26 | 3,220 | 3,270 | 3,215 | 3,260 | +1.72% | 56,000 | 815億4172万 | +3.89% | 7.33 | 1.08 |
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 | |
| 2007年 3月期 | 3,360 4/3 | 1,354 11/22 | 545,600 4/4 | - | - | +19.54% 2/26 | -19.44% 6/8 |
| 2008年 3月期 | 2,370 5/14 | 1,010 3/18 | 281,800 10/3 | - | - | +20% 5/7 | -21.96% 1/22 |
| 2009年 3月期 | 1,370 6/2 | 581 10/28 | 151,500 3/24 | - | - | +19.49% 5/8 | -35.85% 10/27 |
| 2010年 3月期 | 1,039 6/15 | 516 3/5 3/4 | 218,000 3/10 | - | - | +34.49% 6/12 | -14% 11/24 |
| 2011年 3月期 | 769 4/27 | 347 3/15 | 543,900 4/27 | 192億3422万 | 86億7916万 | +12.87% 12/17 | -31.74% 3/15 |
| 2012年 3月期 | 490 3/21 | 224 12/27 | 501,600 3/21 | 122億5588万 | 56億268万 | +30.66% 2/27 | -16.48% 5/31 |
| 2013年 3月期 | 1,019 3/25 | 243 7/24 | 521,000 2/12 | 254億8722万 | 60億7791万 | +48.74% 5/7 | -21.81% 5/15 |
| 2014年 3月期 | 1,840 5/15 | 721 4/2 | 1,331,800 4/18 | 460億2208万 | 180億3365万 | +44.92% 5/8 | -27.84% 6/7 |
| 2015年 3月期 | 1,763 3/31 | 894 5/21 | 817,800 12/4 | 440億9756万 | 223億6144万 | +20.19% 11/5 | -10.62% 8/5 |
| 2016年 3月期 | 1,747 4/13 | 954 2/12 | 273,400 2/12 | 436億9736万 | 238億6221万 | +10.01% 3/14 | -21.36% 2/12 |
| 2017年 3月期 | 1,243 3/16 | 795 6/28 | 560,200 11/30 | 310億9091万 | 198億8517万 | +18.44% 12/8 | -12.74% 6/27 |
| 2018年 3月期 | 1,614 1/24 | 999 4/14 | 663,700 3/27 | 403億7065万 | 249億8778万 | +9.75% 6/2 | -12.38% 2/14 |
| 2019年 3月期 | 1,628 10/2 10/1 | 1,012 12/25 | 418,500 12/25 | 407億2083万 | 253億1295万 | +7.9% 9/20 | -21.65% 12/25 |
| 2020年 3月期 | 1,339 1/22 | 823 3/13 | 516,200 3/27 | 334億9213万 | 205億8553万 | +7.97% 9/13 | -27.66% 3/13 |
| 2021年 3月期 | 2,051 3/22 | 842 4/3 | 952,700 3/29 | 513億125万 | 210億6077万 | +23.88% 3/22 | -5.46% 4/21 |
| 2022年 3月期 | 1,843 5/7 | 1,290 12/1 | 681,800 7/19 | 460億9859万 | 322億6651万 | +6.05% 9/14 | -13.68% 7/20 |
| 2023年 3月期 | 1,414 3/28 | 1,150 5/19 | 223,700 3/29 | 353億6809万 | 287億6472万 | +5.17% 1/24 | -7.99% 5/19 |
| 2024年 3月期 | 2,420 3/25 | 1,299 4/27 | 575,500 3/25 | 605億3097万 | 324億9162万 | +12.25% 1/25 | -7.7% 10/4 |
| 2025年 3月期 | 2,620 2/19 | 1,591 8/5 | 972,000 1/27 | 655億3353万 | 397億9536万 | +11.49% 1/27 | -25.91% 8/5 |
| 2026年 3月期 | 3,965 2/20 | 1,800 4/7 | 949,500 4/25 | 991億7575万 | 450億2304万 | +11.05% 1/14 | -7.61% 3/4 |
| 最新 | 3,870 2026/5/29 | 62,000 | 967億9953万 | +3.81% 3,728 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -61%（0.39倍）
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 221%（3.21倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/05/29 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
224円（2011/12/27） - 1628%（17.28倍）
3,870円（5/29）
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。
