コーチ・エィ（9339）の株価チャート
株価
8/18
- 前日 (8/17)
- 1,435
- 始値
- 1,433
- 高値
- 1,435
- 安値
- 1,423
- 終値 ±0%
- 1,435
- 出来高 -14.29%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,428 - 株価（25日）
移動平均値 - +4.44%
1,374 - 出来高（5日）
移動平均値 - -40.59%
2,020
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 | 1,433 | 1,435 | 1,423 | 1,435 | 0% | 1,200 | 33億9624万 | +4.44% | 27.37 | 1.09 |
| 08/17 | 1,445 | 1,445 | 1,435 | 1,435 | -0.21% | 1,400 | 33億9624万 | +4.74% | 27.37 | 1.09 |
| 08/14 | 1,416 | 1,440 | 1,416 | 1,438 | +1.55% | 2,900 | 34億334万 | +5.27% | 27.43 | 1.09 |
| 08/13 | 1,418 | 1,422 | 1,414 | 1,416 | -0.14% | 1,800 | 33億5127万 | +4.04% | 27.01 | 1.07 |
| 08/12 | 1,396 | 1,418 | 1,396 | 1,418 | +2.38% | 2,800 | 33億5601万 | +4.57% | 27.05 | 1.07 |
| 08/10 | 1,399 | 1,399 | 1,380 | 1,385 | 0% | 1,700 | 32億7790万 | +2.52% | 26.42 | 1.05 |
| 08/07 | 1,383 | 1,385 | 1,383 | 1,385 | +0.14% | 300 | 32億7790万 | +2.82% | 26.42 | 1.05 |
| 08/06 | 1,398 | 1,398 | 1,382 | 1,383 | +0.22% | 600 | 32億7317万 | +2.98% | 26.38 | 1.05 |
| 08/05 | 1,397 | 1,397 | 1,375 | 1,380 | +0.29% | 1,100 | 32億6607万 | +3.14% | 26.32 | 1.04 |
| 08/04 | 1,376 | 1,380 | 1,376 | 1,376 | +0.73% | 1,400 | 32億5660万 | +3.07% | 26.25 | 1.04 |
| 08/03 | 1,378 | 1,378 | 1,360 | 1,366 | +0.44% | 1,300 | 32億3294万 | +2.63% | 26.06 | 1.03 |
| 07/31 | 1,381 | 1,381 | 1,360 | 1,360 | -1.73% | 900 | 32億1874万 | +2.56% | 25.94 | 1.03 |
| 07/30 | 1,393 | 1,393 | 1,382 | 1,384 | -1.49% | 1,200 | 32億7554万 | +4.69% | 26.4 | 1.05 |
| 07/29 | 1,365 | 1,409 | 1,365 | 1,405 | +3.16% | 4,600 | 33億2524万 | +6.68% | 26.8 | 1.06 |
| 07/28 | 1,357 | 1,362 | 1,355 | 1,362 | +0.89% | 4,900 | 32億2347万 | +3.97% | 25.98 | 1.03 |
| 07/27 | 1,350 | 1,350 | 1,350 | 1,350 | +0.07% | 300 | 31億9507万 | +3.37% | 25.75 | 1.02 |
| 07/24 | 1,345 | 1,349 | 1,345 | 1,349 | +0.3% | 600 | 31億9270万 | +3.61% | 25.73 | 1.02 |
| 07/23 | 1,349 | 1,350 | 1,345 | 1,345 | 0% | 1,000 | 31億8324万 | +3.54% | 25.65 | 1.02 |
| 07/22 | 1,335 | 1,349 | 1,335 | 1,345 | +0.75% | 1,500 | 31億8324万 | +3.86% | 25.65 | 1.02 |
| 07/21 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 700 | 31億5957万 | +3.41% | 25.46 | 1.01 |
| 07/17 | 1,335 | 1,357 | 1,335 | 1,335 | +0.23% | 600 | 31億5957万 | +3.73% | 25.46 | 1.01 |
| 07/16 | 1,334 | 1,334 | 1,331 | 1,332 | -0.15% | 700 | 31億5247万 | +3.74% | 25.41 | 1.01 |
| 07/15 | 1,357 | 1,357 | 1,330 | 1,334 | -0.67% | 1,700 | 31億5720万 | +4.14% | 25.44 | 1.01 |
| 07/14 | 1,342 | 1,350 | 1,336 | 1,343 | -0.44% | 1,000 | 31億7850万 | +5.17% | 25.62 | 1.02 |
| 07/13 | 1,320 | 1,349 | 1,320 | 1,349 | +0.52% | 600 | 31億9270万 | +5.97% | 25.73 | 1.02 |
| 07/10 | 1,342 | 1,342 | 1,335 | 1,342 | 0% | 3,000 | 31億7614万 | +5.75% | 25.6 | 1.01 |
| 07/09 | 1,312 | 1,342 | 1,312 | 1,342 | +2.84% | 4,200 | 31億7614万 | +6.09% | 25.6 | 1.01 |
| 07/08 | 1,297 | 1,305 | 1,295 | 1,305 | +0.62% | 2,300 | 30億8857万 | +3.57% | 24.89 | 0.99 |
| 07/07 | 1,299 | 1,299 | 1,290 | 1,297 | +0.86% | 1,100 | 30億6963万 | +3.18% | 24.74 | 0.98 |
| 07/06 | 1,291 | 1,295 | 1,280 | 1,286 | +0.94% | 1,100 | 30億4360万 | +2.47% | 24.53 | 0.97 |
| 07/03 | 1,298 | 1,298 | 1,274 | 1,274 | -1.62% | 2,400 | 30億1520万 | +1.68% | 24.3 | 0.96 |
| 07/02 | 1,285 | 1,295 | 1,285 | 1,295 | +1.89% | 1,600 | 30億6490万 | +3.43% | 24.7 | 0.98 |
| 07/01 | 1,300 | 1,300 | 1,271 | 1,271 | -1.85% | 1,600 | 30億810万 | +1.68% | 24.24 | 0.96 |
| 06/30 | 1,280 | 1,298 | 1,280 | 1,295 | +2.37% | 2,200 | 30億6490万 | +3.68% | 24.7 | 0.97 |
| 06/29 | 1,252 | 1,281 | 1,252 | 1,265 | +0.48% | 2,300 | 29億9390万 | +1.36% | 24.13 | 0.95 |
| 06/26 | 1,261 | 1,262 | 1,259 | 1,259 | +0.72% | 700 | 29億7970万 | +0.96% | 24.01 | 0.94 |
| 06/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 800 | 29億5840万 | +0.32% | 23.84 | 0.94 |
| 06/24 | 1,250 | 1,250 | 1,250 | 1,250 | +0.16% | 100 | 29億5840万 | +0.4% | 23.84 | 0.94 |
| 06/23 | 1,248 | 1,248 | 1,248 | 1,248 | -0.87% | 300 | 29億5366万 | +0.24% | 23.8 | 0.94 |
| 06/22 | 1,260 | 1,260 | 1,242 | 1,259 | +0.16% | 700 | 29億7970万 | +1.12% | 24.01 | 0.94 |
| 06/19 | 1,257 | 1,257 | 1,231 | 1,257 | +0.4% | 2,200 | 29億7496万 | +0.96% | 23.98 | 0.94 |
| 06/18 | 1,246 | 1,252 | 1,244 | 1,252 | +0.48% | 600 | 29億6313万 | +0.56% | 23.88 | 0.94 |
| 06/17 | 1,245 | 1,246 | 1,245 | 1,246 | 0% | 1,000 | 29億4893万 | +0.08% | 23.77 | 0.93 |
| 06/16 | 1,245 | 1,260 | 1,245 | 1,246 | 0% | 1,400 | 29億4893万 | 0% | 23.77 | 0.93 |
| 06/15 | 1,245 | 1,250 | 1,245 | 1,246 | +0.08% | 1,000 | 29億4893万 | 0% | 23.77 | 0.93 |
| 06/12 | 1,245 | 1,245 | 1,245 | 1,245 | -1.11% | 500 | 29億4656万 | -0.08% | 23.75 | 0.93 |
| 06/11 | 1,257 | 1,259 | 1,257 | 1,259 | +1.12% | 400 | 29億7970万 | +0.96% | 24.01 | 0.94 |
| 06/10 | 1,250 | 1,250 | 1,245 | 1,245 | 0% | 900 | 29億4656万 | -0.08% | 23.75 | 0.93 |
| 06/09 | 1,242 | 1,245 | 1,240 | 1,245 | +0.32% | 600 | 29億4656万 | 0% | 23.75 | 0.93 |
| 06/08 | 1,241 | 1,241 | 1,241 | 1,241 | +0.49% | 100 | 29億3710万 | -0.32% | 23.67 | 0.93 |
| 06/05 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 29億2290万 | -0.8% | 23.56 | 0.93 |
| 06/04 | 1,231 | 1,235 | 1,230 | 1,235 | +0.32% | 900 | 29億2290万 | -0.8% | 23.56 | 0.93 |
| 06/03 | 1,232 | 1,232 | 1,231 | 1,231 | -0.08% | 500 | 29億1343万 | -1.12% | 23.48 | 0.92 |
| 06/02 | 1,241 | 1,243 | 1,232 | 1,232 | -0.81% | 1,400 | 29億1580万 | -1.12% | 23.5 | 0.92 |
| 06/01 | 1,244 | 1,244 | 1,240 | 1,242 | -0.16% | 600 | 29億3946万 | -0.4% | 23.69 | 0.93 |
| 05/29 | 1,244 | 1,244 | 1,243 | 1,244 | -0.08% | 500 | 29億4420万 | -0.24% | 23.73 | 0.93 |
| 05/28 | 1,255 | 1,255 | 1,245 | 1,245 | -0.8% | 400 | 29億4656万 | -0.24% | 23.75 | 0.93 |
| 05/27 | 1,257 | 1,257 | 1,250 | 1,255 | -0.16% | 500 | 29億7023万 | +0.56% | 23.94 | 0.94 |
| 05/26 | 1,257 | 1,257 | 1,257 | 1,257 | +0.96% | 200 | 29億7496万 | +0.8% | 23.98 | 0.94 |
| 05/25 | 1,238 | 1,256 | 1,238 | 1,245 | +0.57% | 1,200 | 29億4656万 | -0.16% | 23.75 | 0.93 |
| 05/22 | 1,240 | 1,240 | 1,238 | 1,238 | +0.16% | 1,300 | 29億3000万 | -0.64% | 23.61 | 0.93 |
| 05/21 | 1,263 | 1,263 | 1,236 | 1,236 | +0.08% | 700 | 29億2526万 | -0.88% | 23.58 | 0.93 |
| 05/20 | 1,263 | 1,263 | 1,235 | 1,235 | -1.67% | 1,700 | 29億2290万 | -1.04% | 23.56 | 0.93 |
| 05/19 | 1,263 | 1,263 | 1,256 | 1,256 | 0% | 400 | 29億7260万 | +0.56% | 23.96 | 0.94 |
| 05/18 | 1,252 | 1,257 | 1,252 | 1,256 | -0.63% | 600 | 29億7260万 | +0.56% | 23.96 | 0.94 |
| 05/15 | 1,264 | 1,264 | 1,255 | 1,264 | +0.72% | 500 | 29億9153万 | +1.2% | 24.11 | 0.95 |
| 05/14 | 1,261 | 1,261 | 1,255 | 1,255 | -0.48% | 200 | 29億7023万 | +0.56% | 23.94 | 0.94 |
| 05/13 | 1,260 | 1,261 | 1,255 | 1,261 | +0.48% | 1,300 | 29億8443万 | +1.04% | 24.05 | 0.95 |
| 05/12 | 1,262 | 1,262 | 1,254 | 1,255 | +0.4% | 700 | 29億7023万 | +0.64% | 23.94 | 0.94 |
| 05/11 | 1,263 | 1,268 | 1,250 | 1,250 | +0.08% | 3,300 | 29億5840万 | +0.32% | 23.84 | 0.94 |
| 05/08 | 1,245 | 1,250 | 1,245 | 1,249 | +1.05% | 1,000 | 29億5603万 | +0.32% | 23.82 | 0.94 |
| 05/07 | 1,236 | 1,250 | 1,236 | 1,236 | +0.16% | 800 | 29億2526万 | -0.56% | 23.58 | 0.93 |
| 05/01 | 1,233 | 1,249 | 1,233 | 1,234 | +0.24% | 700 | 29億2053万 | -0.64% | 23.54 | 0.92 |
| 04/30 | 1,235 | 1,235 | 1,231 | 1,231 | -1.12% | 600 | 29億1343万 | -0.81% | 23.48 | 0.92 |
| 04/28 | 1,245 | 1,245 | 1,245 | 1,245 | +1.14% | 200 | 29億4656万 | +0.4% | 23.75 | 0.93 |
| 04/27 | 1,250 | 1,250 | 1,231 | 1,231 | -1.76% | 1,100 | 29億1343万 | -0.65% | 23.48 | 0.92 |
| 04/24 | 1,254 | 1,254 | 1,252 | 1,253 | +1.05% | 900 | 29億6550万 | +1.21% | 23.9 | 0.94 |
| 04/23 | 1,265 | 1,265 | 1,240 | 1,240 | -0.88% | 1,900 | 29億3473万 | +0.24% | 23.65 | 0.93 |
| 04/22 | 1,261 | 1,261 | 1,251 | 1,251 | -0.56% | 400 | 29億6076万 | +1.21% | 23.86 | 0.94 |
| 04/21 | 1,250 | 1,258 | 1,250 | 1,258 | +0.16% | 900 | 29億7733万 | +1.86% | 24 | 0.94 |
| 04/20 | 1,256 | 1,256 | 1,256 | 1,256 | +1.13% | 400 | 29億7260万 | +1.87% | 23.96 | 0.94 |
| 04/17 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 200 | 29億3946万 | +0.81% | 23.69 | 0.93 |
| 04/16 | 1,244 | 1,244 | 1,241 | 1,242 | -0.8% | 300 | 29億3946万 | +0.89% | 23.69 | 0.93 |
| 04/15 | 1,252 | 1,252 | 1,252 | 1,252 | +1.46% | 500 | 29億6313万 | +1.79% | 23.88 | 0.94 |
| 04/14 | 1,252 | 1,252 | 1,232 | 1,234 | -2.37% | 300 | 29億2053万 | +0.41% | 23.54 | 0.92 |
| 04/13 | 1,253 | 1,265 | 1,253 | 1,264 | +0.4% | 800 | 29億9153万 | +2.85% | 24.11 | 0.95 |
| 04/10 | 1,259 | 1,260 | 1,259 | 1,259 | +0.32% | 1,700 | 29億7970万 | +2.61% | 24.01 | 0.94 |
| 04/09 | 1,247 | 1,255 | 1,247 | 1,255 | 0% | 300 | 29億7023万 | +2.37% | 23.94 | 0.94 |
| 04/08 | 1,256 | 1,257 | 1,246 | 1,255 | +0.97% | 1,700 | 29億7023万 | +2.53% | 23.94 | 0.94 |
| 04/07 | 1,253 | 1,253 | 1,243 | 1,243 | -0.24% | 1,300 | 29億4183万 | +1.64% | 23.71 | 0.93 |
| 04/06 | 1,262 | 1,262 | 1,246 | 1,246 | -0.32% | 1,000 | 29億4893万 | +1.8% | 23.77 | 0.93 |
| 04/03 | 1,245 | 1,250 | 1,245 | 1,250 | +0.89% | 1,500 | 29億5840万 | +2.12% | 23.84 | 0.94 |
| 04/02 | 1,233 | 1,239 | 1,223 | 1,239 | +0.49% | 1,600 | 29億3236万 | +1.23% | 23.63 | 0.93 |
| 04/01 | 1,222 | 1,234 | 1,222 | 1,233 | +0.9% | 1,400 | 29億1816万 | +0.74% | 23.52 | 0.92 |
| 03/31 | 1,215 | 1,222 | 1,215 | 1,222 | +0.58% | 1,400 | 28億9213万 | -0.16% | 23.31 | 0.92 |
| 03/30 | 1,203 | 1,215 | 1,203 | 1,215 | +0.41% | 1,600 | 28億7556万 | -0.74% | 23.18 | 0.92 |
| 03/27 | 1,206 | 1,219 | 1,206 | 1,210 | +0.25% | 1,600 | 28億6373万 | -1.22% | 23.08 | 0.91 |
| 03/26 | 1,216 | 1,216 | 1,207 | 1,207 | -0.08% | 1,700 | 28億5663万 | -1.63% | 23.02 | 0.91 |
| 03/25 | 1,222 | 1,222 | 1,204 | 1,208 | -1.15% | 1,600 | 28億5900万 | -1.63% | 23.04 | 0.91 |
| 03/24 | 1,208 | 1,222 | 1,205 | 1,222 | +1.33% | 4,900 | 28億9213万 | -0.57% | 23.31 | 0.92 |
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 | |
| 2022年 12月期 | 2,569 12/22 | 1,805 12/29 | 2,234,500 12/22 | 56億3227万 | 39億5728万 | +8% 2/6 | - |
| 2023年 12月期 | 2,192 2/7 | 1,201 5/30 5/29 | 91,400 8/14 | 50億4576万 | 27億8746万 | +13.95% 11/28 | -23.76% 5/19 |
| 2024年 12月期 | 1,775 2/6 | 1,150 8/6 | 72,000 2/13 | 41億1969万 | 26億9350万 | +7.58% 2/8 | -17.68% 8/5 |
| 2025年 12月期 | 1,550 12/26 | 924 4/9 | 164,200 4/3 | 36億6841万 | 21億6416万 | +26.97% 8/15 | -13.69% 1/6 |
| 最新 | 1,435 2026/8/18 | 1,200 | 34億2628万 | +4.44% 1,374 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/08/18 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
924円（2025/04/09） - 55%（1.55倍）
1,435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。
