- 8844
- 2026/10/01
- 時価
- 403億円
- PER 予
- 5.59倍
- 2010年以降
- 赤字-37.36倍
（2010-2026年） - PBR
- 0.71倍
- 2010年以降
- 0.08-3.72倍
（2010-2026年） - 配当 予
- 4.45%
- ROE 予
- 12.78%
- ROA 予
- 3.44%
- 資料
- Link
- CSV,JSON
コスモスイニシア（8844）の時価総額の推移
- 2010年3月31日
- 27億3645万
- 2011年3月31日
- 15億7414万
- 2012年3月30日
- 70億667万
- 2013年3月29日
- 81億8819万
- 2014年3月31日
- 150億2148万
- 2015年3月31日
- 206億1604万
- 2016年3月31日
- 147億4984万
- 2017年3月31日
- 141億3938万
- 2018年3月30日
- 250億9109万
- 2019年3月29日
- 189億8765万
- 2020年3月31日
- 138億8490万
- 2021年3月31日
- 151億1255万
- 2022年3月31日
- 145億252万
- 2023年3月31日
- 167億1359万
- 2024年3月29日
- 321億4940万
- 2025年3月31日
- 376億5308万
- 2026年3月31日
- 380億9847万
2026/05/08～2026/10/01
株価＆時価総額の推移
| 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 | ||||||||||
| 10/01 | 1,207 | 1,207 | 1,184 | 1,190 | -1.41% | 24,400 | - | -4.03% | - | - |
| 09/30 | 1,200 | 1,207 | 1,190 | 1,207 | +1% | 37,400 | - | -2.97% | - | - |
| 09/29 | 1,211 | 1,211 | 1,184 | 1,195 | -1.48% | 71,000 | - | -4.09% | - | - |
| 09/28 | 1,213 | 1,219 | 1,202 | 1,213 | +0.33% | 42,400 | - | -2.88% | - | - |
| 09/25 | 1,213 | 1,221 | 1,203 | 1,209 | -0.33% | 34,900 | - | -3.28% | - | - |
| 09/24 | 1,243 | 1,245 | 1,204 | 1,213 | -2.41% | 49,000 | - | -3.12% | - | - |
| 09/18 | 1,255 | 1,258 | 1,241 | 1,243 | -0.56% | 44,900 | - | -0.88% | - | - |
| 09/17 | 1,243 | 1,259 | 1,243 | 1,250 | +0.56% | 42,100 | - | -0.32% | - | - |
| 09/16 | 1,231 | 1,250 | 1,231 | 1,243 | +1.06% | 20,700 | - | -0.88% | - | - |
| 09/15 | 1,236 | 1,250 | 1,227 | 1,230 | -0.24% | 47,000 | - | -1.84% | - | - |
| 09/14 | 1,225 | 1,240 | 1,207 | 1,233 | +2.15% | 69,600 | - | -1.52% | - | - |
| 09/11 | 1,215 | 1,220 | 1,172 | 1,207 | -1.07% | 203,700 | - | -3.52% | - | - |
| 09/10 | 1,221 | 1,228 | 1,216 | 1,220 | -0.41% | 52,400 | - | -2.63% | - | - |
| 09/09 | 1,241 | 1,242 | 1,215 | 1,225 | -1.29% | 48,900 | - | -2.47% | - | - |
| 09/08 | 1,246 | 1,253 | 1,233 | 1,241 | -0.4% | 47,500 | - | -1.35% | - | - |
| 09/07 | 1,252 | 1,260 | 1,238 | 1,246 | -0.48% | 37,800 | - | -1.11% | - | - |
| 09/04 | 1,250 | 1,257 | 1,240 | 1,252 | +0.16% | 46,800 | - | -0.87% | - | - |
| 09/03 | 1,250 | 1,264 | 1,204 | 1,250 | 0% | 107,800 | - | -1.34% | - | - |
| 09/02 | 1,270 | 1,271 | 1,242 | 1,250 | -2.04% | 60,300 | - | -1.65% | - | - |
| 09/01 | 1,265 | 1,282 | 1,257 | 1,276 | +1.03% | 39,300 | - | +0.16% | - | - |
| 08/31 | 1,280 | 1,285 | 1,263 | 1,263 | -1.41% | 27,300 | - | -1.1% | - | - |
| 08/28 | 1,278 | 1,287 | 1,271 | 1,281 | +0.16% | 32,900 | - | +0.08% | - | - |
| 08/27 | 1,299 | 1,299 | 1,276 | 1,279 | -1.24% | 15,400 | - | -0.31% | - | - |
| 08/26 | 1,281 | 1,306 | 1,280 | 1,295 | +0.62% | 42,000 | - | +0.7% | - | - |
| 08/25 | 1,287 | 1,291 | 1,276 | 1,287 | +0.39% | 22,600 | - | -0.31% | - | - |
| 08/24 | 1,269 | 1,295 | 1,269 | 1,282 | +1.58% | 63,600 | - | -0.93% | - | - |
| 08/21 | 1,270 | 1,270 | 1,253 | 1,262 | -0.47% | 25,000 | - | -2.85% | - | - |
| 08/20 | 1,250 | 1,268 | 1,248 | 1,268 | +1.93% | 66,800 | - | -2.84% | - | - |
| 08/19 | 1,260 | 1,261 | 1,235 | 1,244 | -2.05% | 83,900 | - | -4.97% | - | - |
| 08/18 | 1,261 | 1,286 | 1,247 | 1,270 | +0.79% | 52,400 | - | -3.35% | - | - |
| 08/17 | 1,251 | 1,279 | 1,251 | 1,260 | +1.37% | 67,900 | - | -4.47% | - | - |
| 08/14 | 1,245 | 1,260 | 1,234 | 1,243 | +0.73% | 120,600 | - | -6.12% | - | - |
| 08/13 | 1,218 | 1,245 | 1,218 | 1,234 | -0.24% | 71,900 | - | -7.29% | - | - |
| 08/12 | 1,211 | 1,239 | 1,202 | 1,237 | +2.66% | 95,200 | - | -7.69% | - | - |
| 08/10 | 1,223 | 1,223 | 1,197 | 1,205 | -0.33% | 97,700 | - | -10.61% | - | - |
| 08/07 | 1,255 | 1,255 | 1,203 | 1,209 | -3.82% | 136,000 | - | -10.91% | - | - |
| 08/06 | 1,245 | 1,264 | 1,206 | 1,257 | -1.41% | 182,700 | - | -7.91% | - | - |
| 08/05 | 1,280 | 1,290 | 1,262 | 1,275 | -0.23% | 103,200 | - | -6.87% | - | - |
| 08/04 | 1,300 | 1,307 | 1,275 | 1,278 | -2.14% | 76,600 | - | -6.72% | - | - |
| 08/03 | 1,318 | 1,318 | 1,275 | 1,306 | -1.36% | 99,300 | - | -4.67% | - | - |
| 07/31 | 1,342 | 1,345 | 1,322 | 1,324 | -1.34% | 87,100 | - | -3.22% | - | - |
| 07/30 | 1,365 | 1,365 | 1,335 | 1,342 | -0.45% | 89,000 | - | -1.68% | - | - |
| 07/29 | 1,338 | 1,357 | 1,330 | 1,348 | +1.43% | 60,500 | - | -0.96% | - | - |
| 07/28 | 1,345 | 1,355 | 1,328 | 1,329 | -0.67% | 53,200 | - | -2.06% | - | - |
| 07/27 | 1,338 | 1,354 | 1,320 | 1,338 | +0.15% | 74,900 | - | -1.18% | - | - |
| 07/24 | 1,353 | 1,356 | 1,331 | 1,336 | -1.47% | 70,400 | - | -0.96% | - | - |
| 07/23 | 1,372 | 1,380 | 1,350 | 1,356 | -0.88% | 72,800 | - | +0.82% | - | - |
| 07/22 | 1,424 | 1,424 | 1,363 | 1,368 | -2.84% | 87,500 | - | +2.17% | - | - |
| 07/21 | 1,380 | 1,418 | 1,380 | 1,408 | +2.18% | 71,000 | - | +5.63% | - | - |
| 07/17 | 1,380 | 1,400 | 1,351 | 1,378 | -0.93% | 76,800 | - | +3.84% | - | - |
| 07/16 | 1,406 | 1,413 | 1,390 | 1,391 | -1.42% | 56,200 | - | +5.38% | - | - |
| 07/15 | 1,384 | 1,419 | 1,381 | 1,411 | +2.62% | 58,100 | - | +7.55% | - | - |
| 07/14 | 1,359 | 1,386 | 1,359 | 1,375 | +1.1% | 63,900 | - | +5.53% | - | - |
| 07/13 | 1,410 | 1,410 | 1,356 | 1,360 | -2.65% | 105,700 | - | +5.02% | - | - |
| 07/10 | 1,405 | 1,412 | 1,380 | 1,397 | -0.43% | 87,500 | - | +8.46% | - | - |
| 07/09 | 1,416 | 1,446 | 1,399 | 1,403 | +0.36% | 95,300 | - | +9.61% | - | - |
| 07/08 | 1,476 | 1,476 | 1,395 | 1,398 | -5.03% | 119,000 | - | +10.08% | - | - |
| 07/07 | 1,447 | 1,510 | 1,442 | 1,472 | +1.8% | 204,100 | - | +16.73% | - | - |
| 07/06 | 1,417 | 1,449 | 1,417 | 1,446 | +2.05% | 123,800 | - | +15.77% | - | - |
| 07/03 | 1,406 | 1,417 | 1,383 | 1,417 | +1.14% | 115,700 | - | +14.46% | - | - |
| 07/02 | 1,373 | 1,407 | 1,360 | 1,401 | +1.89% | 170,400 | - | +13.9% | - | - |
| 07/01 | 1,300 | 1,384 | 1,300 | 1,375 | +5.77% | 158,100 | - | +12.61% | - | - |
| 06/30 | 1,300 | 1,315 | 1,274 | 1,300 | +1.48% | 87,200 | - | +7.08% | - | - |
| 06/29 | 1,265 | 1,281 | 1,256 | 1,281 | +2.48% | 69,400 | - | +6.04% | - | - |
| 06/26 | 1,234 | 1,260 | 1,226 | 1,250 | +1.3% | 27,600 | - | +3.82% | - | - |
| 06/25 | 1,249 | 1,269 | 1,234 | 1,234 | -1.12% | 70,900 | - | +2.75% | - | - |
| 06/24 | 1,231 | 1,257 | 1,231 | 1,248 | +0.08% | 63,700 | - | +4% | - | - |
| 06/23 | 1,241 | 1,260 | 1,238 | 1,247 | -0.24% | 50,700 | - | +4.18% | - | - |
| 06/22 | 1,237 | 1,250 | 1,226 | 1,250 | +1.3% | 86,900 | - | +4.43% | - | - |
| 06/19 | 1,205 | 1,234 | 1,205 | 1,234 | +1.65% | 45,800 | - | +3.09% | - | - |
| 06/18 | 1,211 | 1,228 | 1,211 | 1,214 | +0.25% | 27,300 | - | +1.34% | - | - |
| 06/17 | 1,215 | 1,241 | 1,211 | 1,211 | -0.57% | 57,000 | - | +1% | - | - |
| 06/16 | 1,255 | 1,255 | 1,217 | 1,218 | -4.09% | 46,600 | - | +1.33% | - | - |
| 06/15 | 1,203 | 1,275 | 1,203 | 1,270 | +5.57% | 100,900 | - | +5.66% | - | - |
| 06/12 | 1,185 | 1,206 | 1,185 | 1,203 | +1.78% | 43,100 | - | +0.33% | - | - |
| 06/11 | 1,182 | 1,190 | 1,176 | 1,182 | -0.92% | 34,500 | - | -1.42% | - | - |
| 06/10 | 1,189 | 1,206 | 1,175 | 1,193 | +1.62% | 56,900 | - | -0.42% | - | - |
| 06/09 | 1,187 | 1,202 | 1,172 | 1,174 | -1.1% | 37,500 | - | -1.84% | - | - |
| 06/08 | 1,160 | 1,190 | 1,159 | 1,187 | +0.17% | 51,100 | - | -0.75% | - | - |
| 06/05 | 1,169 | 1,194 | 1,169 | 1,185 | +1.46% | 40,400 | - | -0.75% | - | - |
| 06/04 | 1,171 | 1,198 | 1,166 | 1,168 | -0.26% | 78,300 | - | -1.93% | - | - |
| 06/03 | 1,155 | 1,176 | 1,147 | 1,171 | +1.39% | 51,100 | - | -1.6% | - | - |
| 06/02 | 1,202 | 1,211 | 1,147 | 1,155 | -1.45% | 130,400 | - | -2.86% | - | - |
| 06/01 | 1,215 | 1,215 | 1,172 | 1,172 | -3.54% | 37,600 | - | -1.43% | - | - |
| 05/29 | 1,188 | 1,230 | 1,188 | 1,215 | +1.76% | 55,900 | - | +2.19% | - | - |
| 05/28 | 1,193 | 1,210 | 1,182 | 1,194 | -0.5% | 43,000 | - | +0.51% | - | - |
| 05/27 | 1,169 | 1,204 | 1,156 | 1,200 | +3.9% | 79,700 | - | +1.1% | - | - |
| 05/26 | 1,160 | 1,172 | 1,141 | 1,155 | -0.94% | 62,400 | - | -2.7% | - | - |
| 05/25 | 1,180 | 1,186 | 1,159 | 1,166 | -0.6% | 35,800 | - | -1.85% | - | - |
| 05/22 | 1,210 | 1,210 | 1,167 | 1,173 | -2.82% | 79,600 | - | -1.35% | - | - |
| 05/21 | 1,206 | 1,224 | 1,191 | 1,207 | +1.77% | 77,200 | - | +1.43% | - | - |
| 05/20 | 1,221 | 1,221 | 1,183 | 1,186 | -3.89% | 93,300 | - | -0.25% | - | - |
| 05/19 | 1,270 | 1,270 | 1,222 | 1,234 | -2.37% | 101,600 | - | +3.78% | - | - |
| 05/18 | 1,248 | 1,264 | 1,240 | 1,264 | +1.28% | 110,000 | - | +6.4% | - | - |
| 05/15 | 1,230 | 1,264 | 1,226 | 1,248 | -0.08% | 93,900 | - | +5.49% | - | - |
| 05/14 | 1,264 | 1,264 | 1,235 | 1,249 | -1.65% | 137,300 | - | +5.85% | - | - |
| 05/13 | 1,235 | 1,300 | 1,195 | 1,270 | +4.01% | 335,200 | - | +7.99% | - | - |
| 05/12 | 1,211 | 1,226 | 1,193 | 1,221 | +0.83% | 129,100 | - | +4.27% | - | - |
| 05/11 | 1,190 | 1,219 | 1,189 | 1,211 | +2.19% | 70,000 | - | +3.68% | - | - |
| 05/08 | 1,174 | 1,186 | 1,140 | 1,185 | +0.94% | 93,800 | - | +1.72% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,250 125 9/29 | 270 27 4/7 27 4/6 | 2,583,900 25,839,000 8/31 | - | - | 27億3645万 3/31 |
| 2011年 3月期 | 452 5/10 | 120 3/16 | 959,700 9/27 | 36億605万 | 9億5736万 | 15億7414万 3/31 |
| 2012年 3月期 | 735 3/14 | 122 9/26 | 2,395,300 3/12 | 58億6383万 | 9億7331万 | 70億667万 3/30 |
| 2013年 3月期 | 811 4/23 | 360 11/13 8/31 | 2,367,500 3/28 | 64億7015万 | 28億7208万 | 81億8819万 3/29 |
| 2014年 3月期 | 1,551 4/23 | 403 3/27 | 2,885,100 4/5 | 123億7387万 | 136億6622万 | 150億2148万 3/31 |
| 2015年 3月期 | 689 3/27 | 396 10/16 | 937,700 6/18 | 233億6482万 | 134億2884万 | 206億1604万 3/31 |
| 2016年 3月期 | 678 4/9 | 327 2/12 | 371,400 8/7 | 229億9180万 | 110億8896万 | 147億4984万 3/31 |
| 2017年 3月期 | 477 5/11 | 335 11/9 | 300,800 1/24 | 161億7565万 | 113億6025万 | 141億3938万 3/31 |
| 2018年 3月期 | 1,025 1/29 | 365 4/13 | 2,228,200 1/18 | 347億5899万 | 123億7759万 | 250億9109万 3/30 |
| 2019年 3月期 | 956 5/23 | 508 1/4 12/25 | 1,597,700 5/10 | 324億1912万 | 172億2689万 | 189億8765万 3/29 |
| 2020年 3月期 | 815 10/10 | 325 3/23 | 1,062,600 8/27 | 276億3764万 | 110億2114万 | 138億8490万 3/31 |
| 2021年 3月期 | 511 6/8 | 344 4/6 | 718,800 6/5 | 173億2863万 | 116億6545万 | 151億1255万 3/31 |
| 2022年 3月期 | 500 6/11 6/10 | 387 12/3 | 1,000,300 4/27 | 169億5560万 | 131億2364万 | 145億252万 3/31 |
| 2023年 3月期 | 600 10/19 | 405 4/18 | 203,100 10/14 | 203億4673万 | 137億3404万 | 167億1359万 3/31 |
| 2024年 3月期 | 1,028 1/10 | 483 4/6 | 1,103,700 1/12 | 348億6073万 | 163億7911万 | 321億4940万 3/29 |
| 2025年 3月期 | 1,141 3/28 | 630 8/5 | 323,800 2/10 | 386億9270万 | 213億6406万 | 376億5308万 3/31 |
| 2026年 3月期 | 1,512 8/7 | 946 4/7 | 531,700 4/2 | 512億7376万 | 320億8001万 | 380億9847万 3/31 |
| 最新 | 1,190 2026/10/1 | 24,400 | 403億5435万 | |||
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。
