コーア商事 HD（9273）の株価チャート
株価
8/18
- 前日 (8/17)
- 779
- 始値
- 780
- 高値
- 782
- 安値
- 774
- 終値 ±0%
- 779
- 出来高 -47.25%
- 38,300
乖離率
- 株価（5日）
移動平均値 - +0.13%
778 - 株価（25日）
移動平均値 - +0.39%
776 - 出来高（5日）
移動平均値 - -41.92%
65,940
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 780 | 782 | 774 | 779 | 0% | 38,300 | 328億1146万 | +0.39% | 9.14 | 1.05 |
| 08/17 | 780 | 788 | 779 | 779 | -0.38% | 72,600 | 328億1146万 | +0.39% | 9.14 | 1.05 |
| 08/14 | 780 | 787 | 779 | 782 | +0.26% | 59,900 | 329億3782万 | +0.64% | 9.17 | 1.06 |
| 08/13 | 775 | 781 | 772 | 780 | +1.04% | 88,100 | 328億5358万 | +0.52% | 9.15 | 1.05 |
| 08/12 | 771 | 776 | 765 | 772 | +0.78% | 70,800 | 325億1662万 | -0.52% | 9.06 | 1.04 |
| 08/10 | 752 | 774 | 737 | 766 | +0.92% | 160,800 | 322億6390万 | -1.29% | 8.99 | 1.03 |
| 08/07 | 789 | 790 | 759 | 759 | -3.44% | 129,300 | 319億6906万 | -2.32% | 8.9 | 1.03 |
| 08/06 | 779 | 788 | 779 | 786 | +1.16% | 39,900 | 331億630万 | +1.16% | 9.22 | 1.06 |
| 08/05 | 771 | 780 | 768 | 777 | +0.78% | 51,400 | 327億2722万 | +0.13% | 9.12 | 1.05 |
| 08/04 | 776 | 781 | 771 | 771 | -1.15% | 34,900 | 324億7450万 | -0.52% | 9.05 | 1.04 |
| 08/03 | 777 | 784 | 767 | 780 | +0.39% | 65,800 | 328億5358万 | +0.78% | 9.15 | 1.05 |
| 07/31 | 791 | 796 | 777 | 777 | -1.77% | 22,300 | 327億2722万 | +0.52% | 9.12 | 1.05 |
| 07/30 | 784 | 795 | 780 | 791 | +0.25% | 68,500 | 333億1690万 | +2.46% | 9.28 | 1.07 |
| 07/29 | 770 | 789 | 769 | 789 | +2.2% | 41,600 | 332億3266万 | +2.33% | 9.26 | 1.07 |
| 07/28 | 779 | 779 | 771 | 772 | -0.9% | 25,100 | 325億1662万 | +0.39% | 9.06 | 1.04 |
| 07/27 | 778 | 784 | 774 | 779 | +0.26% | 38,100 | 328億1146万 | +1.3% | 9.14 | 1.05 |
| 07/24 | 777 | 778 | 768 | 777 | -0.38% | 44,000 | 327億2722万 | +1.17% | 9.12 | 1.05 |
| 07/23 | 783 | 783 | 773 | 780 | 0% | 23,100 | 328億5358万 | +1.69% | 9.15 | 1.05 |
| 07/22 | 777 | 782 | 772 | 780 | +0.91% | 39,000 | 328億5358万 | +1.83% | 9.15 | 1.05 |
| 07/21 | 761 | 779 | 761 | 773 | +1.58% | 68,800 | 325億5874万 | +1.05% | 9.07 | 1.04 |
| 07/17 | 775 | 777 | 758 | 761 | -1.68% | 44,000 | 320億5330万 | -0.39% | 8.93 | 1.03 |
| 07/16 | 775 | 781 | 774 | 774 | -0.9% | 33,100 | 326億86万 | +1.31% | 9.08 | 1.05 |
| 07/15 | 770 | 781 | 770 | 781 | +1.56% | 68,400 | 328億9570万 | +2.36% | 9.16 | 1.05 |
| 07/14 | 773 | 775 | 769 | 769 | -0.13% | 38,900 | 323億9026万 | +0.79% | 9.02 | 1.04 |
| 07/13 | 787 | 793 | 770 | 770 | -1.66% | 84,600 | 324億3238万 | +1.05% | 9.03 | 1.04 |
| 07/10 | 781 | 786 | 776 | 783 | -0.13% | 44,600 | 329億7994万 | +2.89% | 9.19 | 1.06 |
| 07/09 | 779 | 785 | 776 | 784 | +0.9% | 48,100 | 330億2206万 | +3.02% | 9.2 | 1.06 |
| 07/08 | 771 | 777 | 768 | 777 | +0.13% | 50,200 | 327億2722万 | +2.37% | 9.12 | 1.05 |
| 07/07 | 770 | 785 | 770 | 776 | +0.52% | 64,200 | 326億8510万 | +2.37% | 9.1 | 1.05 |
| 07/06 | 776 | 779 | 769 | 772 | -0.39% | 41,000 | 325億1662万 | +1.85% | 9.06 | 1.04 |
| 07/03 | 768 | 776 | 763 | 775 | +0.91% | 105,000 | 326億4298万 | +2.24% | 9.09 | 1.05 |
| 07/02 | 758 | 769 | 757 | 768 | +1.72% | 59,700 | 323億4814万 | +1.19% | 9.01 | 1.04 |
| 07/01 | 755 | 758 | 748 | 755 | -0.4% | 77,400 | 318億58万 | -0.66% | 8.86 | 1.02 |
| 06/30 | 758 | 760 | 755 | 758 | +0.26% | 55,600 | 319億2694万 | -0.52% | 8.52 | 1.02 |
| 06/29 | 745 | 760 | 740 | 756 | -0.26% | 374,300 | 318億4270万 | -1.05% | 8.5 | 1.02 |
| 06/26 | 755 | 760 | 750 | 758 | +1.34% | 541,700 | 319億2694万 | -0.92% | 8.52 | 1.02 |
| 06/25 | 756 | 757 | 746 | 748 | -0.27% | 126,800 | 315億574万 | -2.48% | 8.41 | 1.01 |
| 06/24 | 753 | 758 | 750 | 750 | -0.66% | 67,400 | 315億8998万 | -2.6% | 8.43 | 1.01 |
| 06/23 | 767 | 768 | 753 | 755 | -0.26% | 56,200 | 318億58万 | -2.2% | 8.48 | 1.02 |
| 06/22 | 753 | 760 | 750 | 757 | +0.53% | 73,400 | 318億8482万 | -2.2% | 8.51 | 1.02 |
| 06/19 | 759 | 760 | 750 | 753 | -0.66% | 48,400 | 317億1634万 | -2.96% | 8.46 | 1.02 |
| 06/18 | 765 | 765 | 748 | 758 | 0% | 92,800 | 319億2694万 | -2.7% | 8.52 | 1.02 |
| 06/17 | 758 | 767 | 756 | 758 | +0.8% | 69,900 | 319億2694万 | -3.19% | 8.52 | 1.02 |
| 06/16 | 758 | 758 | 750 | 752 | -0.79% | 66,500 | 316億7422万 | -4.45% | 8.45 | 1.02 |
| 06/15 | 764 | 770 | 758 | 758 | +0.4% | 78,200 | 319億2694万 | -4.17% | 8.52 | 1.02 |
| 06/12 | 760 | 764 | 751 | 755 | -0.26% | 82,500 | 318億58万 | -5.15% | 8.48 | 1.02 |
| 06/11 | 753 | 760 | 751 | 757 | -0.66% | 73,200 | 318億8482万 | -5.49% | 8.51 | 1.02 |
| 06/10 | 755 | 768 | 753 | 762 | +1.2% | 82,800 | 320億9542万 | -5.34% | 8.56 | 1.03 |
| 06/09 | 761 | 764 | 749 | 753 | -0.13% | 67,300 | 317億1634万 | -6.92% | 8.46 | 1.02 |
| 06/08 | 759 | 770 | 751 | 754 | -1.57% | 77,500 | 317億5846万 | -7.26% | 8.47 | 1.02 |
| 06/05 | 756 | 775 | 756 | 766 | +2.27% | 79,300 | 322億6390万 | -6.24% | 8.61 | 1.03 |
| 06/04 | 744 | 760 | 744 | 749 | 0% | 94,600 | 315億4786万 | -8.66% | 8.42 | 1.01 |
| 06/03 | 767 | 768 | 748 | 749 | -1.71% | 124,900 | 315億4786万 | -8.99% | 8.42 | 1.01 |
| 06/02 | 768 | 768 | 753 | 762 | -1.93% | 149,400 | 320億9542万 | -7.64% | 8.56 | 1.03 |
| 06/01 | 793 | 799 | 773 | 777 | -2.26% | 210,200 | 327億2722万 | -6.16% | 8.73 | 1.05 |
| 05/29 | 802 | 810 | 795 | 795 | -0.63% | 106,100 | 334億8538万 | -4.22% | 8.93 | 1.07 |
| 05/28 | 806 | 811 | 796 | 800 | -1.36% | 184,400 | 336億9598万 | -3.85% | 8.99 | 1.08 |
| 05/27 | 810 | 811 | 800 | 811 | +0.62% | 98,200 | 341億5930万 | -2.76% | 9.11 | 1.1 |
| 05/26 | 795 | 809 | 792 | 806 | +2.03% | 88,000 | 339億4870万 | -3.47% | 9.06 | 1.09 |
| 05/25 | 812 | 814 | 788 | 790 | -2.47% | 155,100 | 332億7478万 | -5.39% | 8.88 | 1.07 |
| 05/22 | 820 | 824 | 809 | 810 | +0.25% | 104,300 | 341億1718万 | -3.23% | 9.1 | 1.09 |
| 05/21 | 810 | 814 | 801 | 808 | +0.25% | 138,600 | 340億3294万 | -3.58% | 9.08 | 1.09 |
| 05/20 | 801 | 809 | 796 | 806 | +1.26% | 136,400 | 339億4870万 | -3.93% | 9.06 | 1.09 |
| 05/19 | 808 | 810 | 796 | 796 | -1.73% | 123,100 | 335億2750万 | -5.24% | 8.95 | 1.08 |
| 05/18 | 819 | 831 | 808 | 810 | -1.82% | 100,800 | 341億1718万 | -3.8% | 9.1 | 1.09 |
| 05/15 | 850 | 853 | 818 | 825 | -3.4% | 86,100 | 347億4898万 | -2.14% | 9.27 | 1.11 |
| 05/14 | 872 | 872 | 844 | 854 | -1.84% | 59,800 | 359億7046万 | +1.3% | 9.6 | 1.15 |
| 05/13 | 869 | 876 | 866 | 870 | +1.05% | 53,900 | 366億4438万 | +3.2% | 9.78 | 1.18 |
| 05/12 | 867 | 869 | 857 | 861 | -0.23% | 34,900 | 362億6530万 | +2.38% | 9.68 | 1.16 |
| 05/11 | 881 | 883 | 860 | 863 | -2.27% | 88,900 | 363億4954万 | +2.74% | 9.7 | 1.17 |
| 05/08 | 873 | 883 | 872 | 883 | +0.91% | 77,700 | 371億9194万 | +5.24% | 9.92 | 1.19 |
| 05/07 | 878 | 885 | 868 | 875 | +2.22% | 117,700 | 368億5498万 | +4.67% | 9.83 | 1.18 |
| 05/01 | 859 | 859 | 851 | 856 | -0.58% | 41,900 | 360億5470万 | +2.51% | 9.62 | 1.16 |
| 04/30 | 860 | 862 | 842 | 861 | +0.94% | 87,700 | 362億6530万 | +3.24% | 9.68 | 1.16 |
| 04/28 | 840 | 853 | 836 | 853 | +2.52% | 68,500 | 359億2834万 | +2.52% | 9.59 | 1.15 |
| 04/27 | 818 | 834 | 811 | 832 | +2.72% | 54,000 | 350億4382万 | +0.12% | 9.35 | 1.12 |
| 04/24 | 818 | 819 | 807 | 810 | -0.86% | 55,900 | 341億1718万 | -2.41% | 9.1 | 1.09 |
| 04/23 | 818 | 828 | 814 | 817 | -0.73% | 66,400 | 344億1202万 | -1.68% | 9.18 | 1.1 |
| 04/22 | 833 | 837 | 821 | 823 | -1.44% | 43,300 | 346億6474万 | -1.08% | 9.25 | 1.11 |
| 04/21 | 847 | 851 | 833 | 835 | -1.07% | 49,600 | 351億7018万 | +0.24% | 9.38 | 1.13 |
| 04/20 | 845 | 848 | 841 | 844 | +0.48% | 48,100 | 355億4926万 | +1.32% | 9.48 | 1.14 |
| 04/17 | 841 | 846 | 838 | 840 | +0.48% | 41,900 | 353億8078万 | +0.84% | 9.44 | 1.13 |
| 04/16 | 828 | 840 | 825 | 836 | +1.09% | 33,800 | 352億1230万 | +0.36% | 9.39 | 1.13 |
| 04/15 | 830 | 837 | 822 | 827 | -0.12% | 23,800 | 348億3322万 | -0.96% | 9.29 | 1.12 |
| 04/14 | 834 | 838 | 826 | 828 | +0.12% | 26,600 | 348億7534万 | -1.08% | 9.3 | 1.12 |
| 04/13 | 825 | 836 | 821 | 827 | -1.55% | 63,700 | 348億3322万 | -1.43% | 9.29 | 1.12 |
| 04/10 | 839 | 844 | 835 | 840 | +0.6% | 23,200 | 353億8078万 | -0.12% | 9.44 | 1.13 |
| 04/09 | 844 | 850 | 835 | 835 | -1.18% | 44,500 | 351億7018万 | -0.95% | 9.38 | 1.13 |
| 04/08 | 850 | 854 | 841 | 845 | +0.36% | 68,400 | 355億9138万 | 0% | 9.5 | 1.14 |
| 04/07 | 837 | 842 | 831 | 842 | +1.45% | 48,200 | 354億6502万 | -0.59% | 9.46 | 1.14 |
| 04/06 | 835 | 839 | 829 | 830 | -0.72% | 51,400 | 349億5958万 | -2.35% | 9.33 | 1.12 |
| 04/03 | 830 | 840 | 830 | 836 | +1.21% | 48,700 | 352億1230万 | -1.99% | 9.39 | 1.13 |
| 04/02 | 840 | 841 | 822 | 826 | -1.9% | 76,700 | 347億9110万 | -3.28% | 9.28 | 1.12 |
| 04/01 | 836 | 843 | 833 | 842 | +2.56% | 47,600 | 354億6502万 | -1.64% | 9.46 | 1.14 |
| 03/31 | 820 | 836 | 820 | 821 | +0.61% | 71,900 | 345億8050万 | -4.2% | 9.23 | 1.13 |
| 03/30 | 810 | 828 | 807 | 816 | -2.97% | 102,900 | 343億6990万 | -4.9% | 9.17 | 1.13 |
| 03/27 | 830 | 841 | 830 | 841 | +1.08% | 62,200 | 354億2290万 | -2.1% | 9.45 | 1.16 |
| 03/26 | 830 | 840 | 820 | 832 | +0.12% | 56,500 | 350億4382万 | -3.26% | 9.35 | 1.15 |
| 03/25 | 837 | 838 | 827 | 831 | +0.97% | 49,400 | 350億170万 | -3.26% | 9.34 | 1.15 |
| 03/24 | 825 | 827 | 813 | 823 | +2.11% | 58,700 | 346億6474万 | -4.08% | 9.25 | 1.14 |
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 | 779 2026/8/18 | 38,300 | 328億1146万 | +0.39% 776 | |||
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）
- 2026/08/18 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
176円（2019/03/27） - 343%（4.43倍）
779円（8/18）
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。
