- 9273
- 2026/09/29
- 時価
- 317億円
- PER 予
- 8.85倍
- 2018年以降
- 4.13-29.24倍
（2018-2026年） - PBR
- 1.02倍
- 2018年以降
- 0.48-2.17倍
（2018-2026年） - 配当 予
- 2.52%
- ROE 予
- 11.51%
- ROA 予
- 9.08%
- 資料
- Link
- CSV,JSON
コーア商事 HD（9273）の株価チャート
株価
9/29
- 前日 (9/28)
- 758
- 始値
- 751
- 高値
- 761
- 安値
- 751
- 終値 -0.53%
- 754
- 出来高 +67.93%
- 61,800
乖離率
- 株価（5日）
移動平均値 - -0.13%
755 - 株価（25日）
移動平均値 - -0.53%
758 - 出来高（5日）
移動平均値 - +27.48%
48,480
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 751 | 761 | 751 | 754 | -0.53% | 61,800 | - | -0.53% | - | - |
| 09/28 | 754 | 758 | 752 | 758 | +0.93% | 36,800 | - | -0.13% | - | - |
| 09/25 | 759 | 760 | 750 | 751 | -0.4% | 52,500 | - | -1.05% | - | - |
| 09/24 | 757 | 759 | 752 | 754 | -0.4% | 49,300 | - | -0.79% | - | - |
| 09/18 | 753 | 758 | 751 | 757 | +0.66% | 42,000 | - | -0.53% | - | - |
| 09/17 | 745 | 756 | 741 | 752 | +0.8% | 73,700 | - | -1.31% | - | - |
| 09/16 | 750 | 757 | 744 | 746 | -1.06% | 28,600 | - | -2.23% | - | - |
| 09/15 | 743 | 755 | 743 | 754 | +0.53% | 40,500 | - | -1.31% | - | - |
| 09/14 | 740 | 751 | 737 | 750 | +1.08% | 46,800 | - | -1.96% | - | - |
| 09/11 | 746 | 754 | 742 | 742 | -1.85% | 71,600 | - | -3.01% | - | - |
| 09/10 | 750 | 757 | 747 | 756 | +0.8% | 70,400 | - | -1.43% | - | - |
| 09/09 | 752 | 754 | 750 | 750 | -0.66% | 28,200 | - | -2.34% | - | - |
| 09/08 | 754 | 759 | 751 | 755 | -0.13% | 34,500 | - | -1.69% | - | - |
| 09/07 | 763 | 764 | 756 | 756 | -1.18% | 30,300 | - | -1.69% | - | - |
| 09/04 | 761 | 765 | 758 | 765 | +0.66% | 51,000 | - | -0.65% | - | - |
| 09/03 | 765 | 772 | 760 | 760 | -0.39% | 40,100 | - | -1.43% | - | - |
| 09/02 | 770 | 770 | 761 | 763 | -0.91% | 54,400 | - | -1.17% | - | - |
| 09/01 | 778 | 783 | 765 | 770 | +1.32% | 96,100 | - | -0.39% | - | - |
| 08/31 | 759 | 764 | 756 | 760 | 0% | 27,600 | - | -1.68% | - | - |
| 08/28 | 762 | 766 | 759 | 760 | -0.52% | 31,000 | - | -1.81% | - | - |
| 08/27 | 764 | 769 | 763 | 764 | -0.39% | 26,200 | - | -1.42% | - | - |
| 08/26 | 761 | 769 | 761 | 767 | +0.66% | 31,900 | - | -1.03% | - | - |
| 08/25 | 774 | 774 | 760 | 762 | -1.17% | 45,300 | - | -1.8% | - | - |
| 08/24 | 765 | 779 | 763 | 771 | +0.52% | 36,900 | - | -0.64% | - | - |
| 08/21 | 770 | 770 | 764 | 767 | -0.78% | 34,000 | - | -1.16% | - | - |
| 08/20 | 765 | 774 | 762 | 773 | +0.78% | 44,400 | - | -0.39% | - | - |
| 08/19 | 775 | 776 | 766 | 767 | -1.54% | 41,100 | - | -1.16% | - | - |
| 08/18 | 780 | 782 | 774 | 779 | 0% | 38,300 | - | +0.39% | - | - |
| 08/17 | 780 | 788 | 779 | 779 | -0.38% | 72,600 | - | +0.39% | - | - |
| 08/14 | 780 | 787 | 779 | 782 | +0.26% | 59,900 | - | +0.64% | - | - |
| 08/13 | 775 | 781 | 772 | 780 | +1.04% | 88,100 | - | +0.52% | - | - |
| 08/12 | 771 | 776 | 765 | 772 | +0.78% | 70,800 | - | -0.52% | - | - |
| 08/10 | 752 | 774 | 737 | 766 | +0.92% | 160,800 | - | -1.29% | - | - |
| 08/07 | 789 | 790 | 759 | 759 | -3.44% | 129,300 | - | -2.32% | - | - |
| 08/06 | 779 | 788 | 779 | 786 | +1.16% | 39,900 | - | +1.16% | - | - |
| 08/05 | 771 | 780 | 768 | 777 | +0.78% | 51,400 | - | +0.13% | - | - |
| 08/04 | 776 | 781 | 771 | 771 | -1.15% | 34,900 | - | -0.52% | - | - |
| 08/03 | 777 | 784 | 767 | 780 | +0.39% | 65,800 | - | +0.78% | - | - |
| 07/31 | 791 | 796 | 777 | 777 | -1.77% | 22,300 | - | +0.52% | - | - |
| 07/30 | 784 | 795 | 780 | 791 | +0.25% | 68,500 | - | +2.46% | - | - |
| 07/29 | 770 | 789 | 769 | 789 | +2.2% | 41,600 | - | +2.33% | - | - |
| 07/28 | 779 | 779 | 771 | 772 | -0.9% | 25,100 | - | +0.39% | - | - |
| 07/27 | 778 | 784 | 774 | 779 | +0.26% | 38,100 | - | +1.3% | - | - |
| 07/24 | 777 | 778 | 768 | 777 | -0.38% | 44,000 | - | +1.17% | - | - |
| 07/23 | 783 | 783 | 773 | 780 | 0% | 23,100 | - | +1.69% | - | - |
| 07/22 | 777 | 782 | 772 | 780 | +0.91% | 39,000 | - | +1.83% | - | - |
| 07/21 | 761 | 779 | 761 | 773 | +1.58% | 68,800 | - | +1.05% | - | - |
| 07/17 | 775 | 777 | 758 | 761 | -1.68% | 44,000 | - | -0.39% | - | - |
| 07/16 | 775 | 781 | 774 | 774 | -0.9% | 33,100 | - | +1.31% | - | - |
| 07/15 | 770 | 781 | 770 | 781 | +1.56% | 68,400 | - | +2.36% | - | - |
| 07/14 | 773 | 775 | 769 | 769 | -0.13% | 38,900 | - | +0.79% | - | - |
| 07/13 | 787 | 793 | 770 | 770 | -1.66% | 84,600 | - | +1.05% | - | - |
| 07/10 | 781 | 786 | 776 | 783 | -0.13% | 44,600 | - | +2.89% | - | - |
| 07/09 | 779 | 785 | 776 | 784 | +0.9% | 48,100 | - | +3.02% | - | - |
| 07/08 | 771 | 777 | 768 | 777 | +0.13% | 50,200 | - | +2.37% | - | - |
| 07/07 | 770 | 785 | 770 | 776 | +0.52% | 64,200 | - | +2.37% | - | - |
| 07/06 | 776 | 779 | 769 | 772 | -0.39% | 41,000 | - | +1.85% | - | - |
| 07/03 | 768 | 776 | 763 | 775 | +0.91% | 105,000 | - | +2.24% | - | - |
| 07/02 | 758 | 769 | 757 | 768 | +1.72% | 59,700 | - | +1.19% | - | - |
| 07/01 | 755 | 758 | 748 | 755 | -0.4% | 77,400 | - | -0.66% | - | - |
| 06/30 | 758 | 760 | 755 | 758 | +0.26% | 55,600 | - | -0.52% | - | - |
| 06/29 | 745 | 760 | 740 | 756 | -0.26% | 374,300 | - | -1.05% | - | - |
| 06/26 | 755 | 760 | 750 | 758 | +1.34% | 541,700 | - | -0.92% | - | - |
| 06/25 | 756 | 757 | 746 | 748 | -0.27% | 126,800 | - | -2.48% | - | - |
| 06/24 | 753 | 758 | 750 | 750 | -0.66% | 67,400 | - | -2.6% | - | - |
| 06/23 | 767 | 768 | 753 | 755 | -0.26% | 56,200 | - | -2.2% | - | - |
| 06/22 | 753 | 760 | 750 | 757 | +0.53% | 73,400 | - | -2.2% | - | - |
| 06/19 | 759 | 760 | 750 | 753 | -0.66% | 48,400 | - | -2.96% | - | - |
| 06/18 | 765 | 765 | 748 | 758 | 0% | 92,800 | - | -2.7% | - | - |
| 06/17 | 758 | 767 | 756 | 758 | +0.8% | 69,900 | - | -3.19% | - | - |
| 06/16 | 758 | 758 | 750 | 752 | -0.79% | 66,500 | - | -4.45% | - | - |
| 06/15 | 764 | 770 | 758 | 758 | +0.4% | 78,200 | - | -4.17% | - | - |
| 06/12 | 760 | 764 | 751 | 755 | -0.26% | 82,500 | - | -5.15% | - | - |
| 06/11 | 753 | 760 | 751 | 757 | -0.66% | 73,200 | - | -5.49% | - | - |
| 06/10 | 755 | 768 | 753 | 762 | +1.2% | 82,800 | - | -5.34% | - | - |
| 06/09 | 761 | 764 | 749 | 753 | -0.13% | 67,300 | - | -6.92% | - | - |
| 06/08 | 759 | 770 | 751 | 754 | -1.57% | 77,500 | - | -7.26% | - | - |
| 06/05 | 756 | 775 | 756 | 766 | +2.27% | 79,300 | - | -6.24% | - | - |
| 06/04 | 744 | 760 | 744 | 749 | 0% | 94,600 | - | -8.66% | - | - |
| 06/03 | 767 | 768 | 748 | 749 | -1.71% | 124,900 | - | -8.99% | - | - |
| 06/02 | 768 | 768 | 753 | 762 | -1.93% | 149,400 | - | -7.64% | - | - |
| 06/01 | 793 | 799 | 773 | 777 | -2.26% | 210,200 | - | -6.16% | - | - |
| 05/29 | 802 | 810 | 795 | 795 | -0.63% | 106,100 | - | -4.22% | - | - |
| 05/28 | 806 | 811 | 796 | 800 | -1.36% | 184,400 | - | -3.85% | - | - |
| 05/27 | 810 | 811 | 800 | 811 | +0.62% | 98,200 | - | -2.76% | - | - |
| 05/26 | 795 | 809 | 792 | 806 | +2.03% | 88,000 | - | -3.47% | - | - |
| 05/25 | 812 | 814 | 788 | 790 | -2.47% | 155,100 | - | -5.39% | - | - |
| 05/22 | 820 | 824 | 809 | 810 | +0.25% | 104,300 | - | -3.23% | - | - |
| 05/21 | 810 | 814 | 801 | 808 | +0.25% | 138,600 | - | -3.58% | - | - |
| 05/20 | 801 | 809 | 796 | 806 | +1.26% | 136,400 | - | -3.93% | - | - |
| 05/19 | 808 | 810 | 796 | 796 | -1.73% | 123,100 | - | -5.24% | - | - |
| 05/18 | 819 | 831 | 808 | 810 | -1.82% | 100,800 | - | -3.8% | - | - |
| 05/15 | 850 | 853 | 818 | 825 | -3.4% | 86,100 | - | -2.14% | - | - |
| 05/14 | 872 | 872 | 844 | 854 | -1.84% | 59,800 | - | +1.3% | - | - |
| 05/13 | 869 | 876 | 866 | 870 | +1.05% | 53,900 | - | +3.2% | - | - |
| 05/12 | 867 | 869 | 857 | 861 | -0.23% | 34,900 | - | +2.38% | - | - |
| 05/11 | 881 | 883 | 860 | 863 | -2.27% | 88,900 | - | +2.74% | - | - |
| 05/08 | 873 | 883 | 872 | 883 | +0.91% | 77,700 | - | +5.24% | - | - |
| 05/07 | 878 | 885 | 868 | 875 | +2.22% | 117,700 | - | +4.67% | - | - |
| 05/01 | 859 | 859 | 851 | 856 | -0.58% | 41,900 | - | +2.51% | - | - |
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 | |
| 2018年 6月期 | 346 4,150 6/21 | 245 2,940 6/28 | 15,063,600 1,255,300 6/21 | 137億190万 | 97億689万 | +1.73% 7/31 | - |
| 2019年 6月期 | 483 5,790 8/30 | 176 703 3/27 703 3/26 他2件 | 2,289,600 190,800 9/14 | 191億1664万 | 69億6321万 | +35.34% 8/30 | -24.36% 11/16 |
| 2020年 6月期 | 568 2,271 6/18 | 183 730 8/6 | 2,881,200 720,300 2/14 | 224億9424万 | 72億3064万 | +49.74% 2/17 | -27.38% 3/23 |
| 2021年 6月期 | 914 1,828 4/19 | 393 1,570 8/7 | 1,210,000 605,000 3/23 | 362億1266万 | 155億5084万 | +30.67% 10/19 | -17.47% 5/17 |
| 2022年 6月期 | 945 4/6 | 563 1/27 | 554,700 6/28 | 374億4088万 | 223億604万 | +20.16% 4/6 | -12.23% 6/20 |
| 2023年 6月期 | 776 8/17 8/16 | 575 11/16 | 575,500 4/26 | 307億4510万 | 227億8148万 | +10.94% 1/27 | -10.31% 9/14 |
| 2024年 6月期 | 892 5/27 | 639 7/10 | 1,756,200 6/12 | 353億4102万 | 253億1716万 | +13.22% 3/25 | -15.28% 5/30 |
| 2025年 6月期 | 749 7/18 | 545 8/5 | 750,700 6/26 | 315億4786万 | 229億5538万 | +17.72% 2/13 | -23.18% 8/5 |
| 2026年 6月期 | 919 3/3 | 683 7/1 | 541,700 6/26 | 387億826万 | 287億6794万 | +6.7% 3/2 | -8.94% 6/3 |
| 最新 | 754 2026/9/29 | 61,800 | 317億5846万 | -0.53% 758 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 218%（3.18倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/29 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
176円（2019/03/27） - 329%（4.29倍）
754円（9/29）
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。
