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
09/15	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%	-	-
04/30	860	862	842	861	+0.94%	87,700	-	+3.24%	-	-
04/28	840	853	836	853	+2.52%	68,500	-	+2.52%	-	-
04/27	818	834	811	832	+2.72%	54,000	-	+0.12%	-	-
04/24	818	819	807	810	-0.86%	55,900	-	-2.41%	-	-
04/23	818	828	814	817	-0.73%	66,400	-	-1.68%	-	-
04/22	833	837	821	823	-1.44%	43,300	-	-1.08%	-	-
04/21	847	851	833	835	-1.07%	49,600	-	+0.24%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2018年 6月期	346 4,150 6/21	245 2,940 6/28	15,063,600 1,255,300 6/21	17.65	12.51	1.06	0.75	137億190万	97億689万	0.8倍 6/29
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	29.24	10.65	1.43	0.52	191億1664万	69億6321万	0.61倍 6/28
2020年 6月期	568 2,271 6/18	183 730 8/6	2,881,200 720,300 2/14	12.89	4.14	1.51	0.48	224億9424万	72億3064万	1.27倍 6/30
2021年 6月期	914 1,828 4/19	393 1,570 8/7	1,210,000 605,000 3/23	16.94	7.28	2.17	0.93	362億1266万	155億5084万	1.62倍 6/30
2022年 6月期	945 4/6	563 1/27	554,700 6/28	15.87	9.45	2.01	1.19	374億4088万	223億604万	1.52倍 6/30
2023年 6月期	776 8/17 8/16	575 11/16	575,500 4/26	11.44	8.48	1.47	1.09	307億4510万	227億8148万	1.31倍 6/30
2024年 6月期	892 5/27	639 7/10	1,756,200 6/12	12.03	8.62	1.5	1.07	353億4102万	253億1716万	1.18倍 6/28
2025年 6月期	749 7/18	545 8/5	750,700 6/26	8.67	6.31	1.12	0.82	315億4786万	229億5538万	1.04倍 6/30
2026年 6月期	919 3/3	683 7/1	541,700 6/26	10.33	7.68	1.24	0.92	387億826万	287億6794万	1.02倍 6/30
最新	754 2026/9/15		40,500	-		-		317億5846万		-

コーア商事 HD（9273）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート