コーチ・エィ（9339）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,245
- 始値
- 1,244
- 高値
- 1,244
- 安値
- 1,243
- 終値 -0.08%
- 1,244
- 出来高 +25%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,249 - 株価（25日）
移動平均値 - -0.24%
1,247 - 出来高（5日）
移動平均値 - -10.71%
560
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,244 | 1,244 | 1,243 | 1,244 | -0.08% | 500 | 29億4420万 | -0.24% | 23.52 | 0.94 |
| 05/28 | 1,255 | 1,255 | 1,245 | 1,245 | -0.8% | 400 | 29億4656万 | -0.24% | 23.54 | 0.94 |
| 05/27 | 1,257 | 1,257 | 1,250 | 1,255 | -0.16% | 500 | 29億7023万 | +0.56% | 23.73 | 0.95 |
| 05/26 | 1,257 | 1,257 | 1,257 | 1,257 | +0.96% | 200 | 29億7496万 | +0.8% | 23.77 | 0.95 |
| 05/25 | 1,238 | 1,256 | 1,238 | 1,245 | +0.57% | 1,200 | 29億4656万 | -0.16% | 23.54 | 0.94 |
| 05/22 | 1,240 | 1,240 | 1,238 | 1,238 | +0.16% | 1,300 | 29億3000万 | -0.64% | 23.41 | 0.93 |
| 05/21 | 1,263 | 1,263 | 1,236 | 1,236 | +0.08% | 700 | 29億2526万 | -0.88% | 23.37 | 0.93 |
| 05/20 | 1,263 | 1,263 | 1,235 | 1,235 | -1.67% | 1,700 | 29億2290万 | -1.04% | 23.35 | 0.93 |
| 05/19 | 1,263 | 1,263 | 1,256 | 1,256 | 0% | 400 | 29億7260万 | +0.56% | 23.75 | 0.95 |
| 05/18 | 1,252 | 1,257 | 1,252 | 1,256 | -0.63% | 600 | 29億7260万 | +0.56% | 23.75 | 0.95 |
| 05/15 | 1,264 | 1,264 | 1,255 | 1,264 | +0.72% | 500 | 29億9153万 | +1.2% | 23.9 | 0.95 |
| 05/14 | 1,261 | 1,261 | 1,255 | 1,255 | -0.48% | 200 | 29億7023万 | +0.56% | 23.73 | 0.95 |
| 05/13 | 1,260 | 1,261 | 1,255 | 1,261 | +0.48% | 1,300 | 29億8443万 | +1.04% | 23.84 | 0.95 |
| 05/12 | 1,262 | 1,262 | 1,254 | 1,255 | +0.4% | 700 | 29億7023万 | +0.64% | 23.73 | 0.95 |
| 05/11 | 1,263 | 1,268 | 1,250 | 1,250 | +0.08% | 3,300 | 29億5840万 | +0.32% | 23.63 | 0.94 |
| 05/08 | 1,245 | 1,250 | 1,245 | 1,249 | +1.05% | 1,000 | 29億5603万 | +0.32% | 23.61 | 0.94 |
| 05/07 | 1,236 | 1,250 | 1,236 | 1,236 | +0.16% | 800 | 29億2526万 | -0.56% | 23.37 | 0.93 |
| 05/01 | 1,233 | 1,249 | 1,233 | 1,234 | +0.24% | 700 | 29億2053万 | -0.64% | 23.33 | 0.93 |
| 04/30 | 1,235 | 1,235 | 1,231 | 1,231 | -1.12% | 600 | 29億1343万 | -0.81% | 23.27 | 0.93 |
| 04/28 | 1,245 | 1,245 | 1,245 | 1,245 | +1.14% | 200 | 29億4656万 | +0.4% | 23.54 | 0.94 |
| 04/27 | 1,250 | 1,250 | 1,231 | 1,231 | -1.76% | 1,100 | 29億1343万 | -0.65% | 23.27 | 0.93 |
| 04/24 | 1,254 | 1,254 | 1,252 | 1,253 | +1.05% | 900 | 29億6550万 | +1.21% | 23.69 | 0.95 |
| 04/23 | 1,265 | 1,265 | 1,240 | 1,240 | -0.88% | 1,900 | 29億3473万 | +0.24% | 23.44 | 0.94 |
| 04/22 | 1,261 | 1,261 | 1,251 | 1,251 | -0.56% | 400 | 29億6076万 | +1.21% | 23.65 | 0.94 |
| 04/21 | 1,250 | 1,258 | 1,250 | 1,258 | +0.16% | 900 | 29億7733万 | +1.86% | 23.78 | 0.95 |
| 04/20 | 1,256 | 1,256 | 1,256 | 1,256 | +1.13% | 400 | 29億7260万 | +1.87% | 23.75 | 0.95 |
| 04/17 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 200 | 29億3946万 | +0.81% | 23.48 | 0.94 |
| 04/16 | 1,244 | 1,244 | 1,241 | 1,242 | -0.8% | 300 | 29億3946万 | +0.89% | 23.48 | 0.94 |
| 04/15 | 1,252 | 1,252 | 1,252 | 1,252 | +1.46% | 500 | 29億6313万 | +1.79% | 23.67 | 0.94 |
| 04/14 | 1,252 | 1,252 | 1,232 | 1,234 | -2.37% | 300 | 29億2053万 | +0.41% | 23.33 | 0.93 |
| 04/13 | 1,253 | 1,265 | 1,253 | 1,264 | +0.4% | 800 | 29億9153万 | +2.85% | 23.9 | 0.95 |
| 04/10 | 1,259 | 1,260 | 1,259 | 1,259 | +0.32% | 1,700 | 29億7970万 | +2.61% | 23.8 | 0.95 |
| 04/09 | 1,247 | 1,255 | 1,247 | 1,255 | 0% | 300 | 29億7023万 | +2.37% | 23.73 | 0.95 |
| 04/08 | 1,256 | 1,257 | 1,246 | 1,255 | +0.97% | 1,700 | 29億7023万 | +2.53% | 23.73 | 0.95 |
| 04/07 | 1,253 | 1,253 | 1,243 | 1,243 | -0.24% | 1,300 | 29億4183万 | +1.64% | 23.5 | 0.94 |
| 04/06 | 1,262 | 1,262 | 1,246 | 1,246 | -0.32% | 1,000 | 29億4893万 | +1.8% | 23.56 | 0.94 |
| 04/03 | 1,245 | 1,250 | 1,245 | 1,250 | +0.89% | 1,500 | 29億5840万 | +2.12% | 23.63 | 0.94 |
| 04/02 | 1,233 | 1,239 | 1,223 | 1,239 | +0.49% | 1,600 | 29億3236万 | +1.23% | 23.43 | 0.93 |
| 04/01 | 1,222 | 1,234 | 1,222 | 1,233 | +0.9% | 1,400 | 29億1816万 | +0.74% | 23.31 | 0.93 |
| 03/31 | 1,215 | 1,222 | 1,215 | 1,222 | +0.58% | 1,400 | 28億9213万 | -0.16% | 23.1 | 0.92 |
| 03/30 | 1,203 | 1,215 | 1,203 | 1,215 | +0.41% | 1,600 | 28億7556万 | -0.74% | 22.97 | 0.92 |
| 03/27 | 1,206 | 1,219 | 1,206 | 1,210 | +0.25% | 1,600 | 28億6373万 | -1.22% | 22.88 | 0.91 |
| 03/26 | 1,216 | 1,216 | 1,207 | 1,207 | -0.08% | 1,700 | 28億5663万 | -1.63% | 22.82 | 0.91 |
| 03/25 | 1,222 | 1,222 | 1,204 | 1,208 | -1.15% | 1,600 | 28億5900万 | -1.63% | 22.84 | 0.91 |
| 03/24 | 1,208 | 1,222 | 1,205 | 1,222 | +1.33% | 4,900 | 28億9213万 | -0.57% | 23.1 | 0.92 |
| 03/23 | 1,210 | 1,227 | 1,206 | 1,206 | -0.33% | 1,400 | 28億5426万 | -1.87% | 22.8 | 0.91 |
| 03/19 | 1,219 | 1,227 | 1,210 | 1,210 | -0.74% | 1,800 | 28億6373万 | -1.63% | 22.88 | 0.91 |
| 03/18 | 1,214 | 1,219 | 1,214 | 1,219 | -0.08% | 1,000 | 28億8503万 | -0.97% | 23.05 | 0.92 |
| 03/17 | 1,216 | 1,220 | 1,212 | 1,220 | +0.33% | 900 | 28億8740万 | -0.97% | 23.07 | 0.92 |
| 03/16 | 1,222 | 1,222 | 1,216 | 1,216 | -0.49% | 1,500 | 28億7793万 | -1.3% | 22.99 | 0.92 |
| 03/13 | 1,209 | 1,227 | 1,209 | 1,222 | -0.16% | 2,600 | 28億9213万 | -0.81% | 23.1 | 0.92 |
| 03/12 | 1,229 | 1,230 | 1,215 | 1,224 | -0.41% | 1,100 | 28億9686万 | -0.65% | 23.14 | 0.92 |
| 03/11 | 1,210 | 1,229 | 1,210 | 1,229 | 0% | 700 | 29億870万 | -0.32% | 23.24 | 0.93 |
| 03/10 | 1,226 | 1,230 | 1,222 | 1,229 | +0.99% | 2,200 | 29億870万 | -0.24% | 23.24 | 0.93 |
| 03/09 | 1,224 | 1,224 | 1,204 | 1,217 | -0.57% | 2,700 | 28億8030万 | -1.22% | 23.01 | 0.92 |
| 03/06 | 1,220 | 1,230 | 1,220 | 1,224 | +0.58% | 1,500 | 28億9686万 | -0.65% | 23.14 | 0.92 |
| 03/05 | 1,241 | 1,243 | 1,203 | 1,217 | -0.33% | 4,100 | 28億8030万 | -1.22% | 23.01 | 0.92 |
| 03/04 | 1,234 | 1,234 | 1,218 | 1,221 | -1.21% | 4,600 | 28億8976万 | -0.97% | 23.09 | 0.92 |
| 03/03 | 1,245 | 1,245 | 1,234 | 1,236 | -0.88% | 1,100 | 29億2526万 | +0.24% | 23.37 | 0.93 |
| 03/02 | 1,240 | 1,247 | 1,233 | 1,247 | -0.16% | 1,200 | 29億5130万 | +1.14% | 23.58 | 0.94 |
| 02/27 | 1,252 | 1,252 | 1,232 | 1,249 | -0.08% | 1,200 | 29億5603万 | +1.38% | 23.61 | 0.94 |
| 02/26 | 1,243 | 1,250 | 1,243 | 1,250 | +0.56% | 2,300 | 29億5840万 | +1.46% | 23.63 | 0.94 |
| 02/25 | 1,227 | 1,243 | 1,227 | 1,243 | +1.22% | 1,200 | 29億4183万 | +0.97% | 23.5 | 0.94 |
| 02/24 | 1,235 | 1,237 | 1,228 | 1,228 | -0.73% | 2,600 | 29億633万 | -0.24% | 23.22 | 0.93 |
| 02/20 | 1,236 | 1,238 | 1,236 | 1,237 | +0.08% | 900 | 29億2763万 | +0.49% | 23.39 | 0.93 |
| 02/19 | 1,250 | 1,252 | 1,235 | 1,236 | -0.96% | 2,000 | 29億2526万 | +0.41% | 23.37 | 0.93 |
| 02/18 | 1,243 | 1,248 | 1,234 | 1,248 | +0.81% | 2,600 | 29億5366万 | +1.38% | 23.6 | 0.94 |
| 02/17 | 1,232 | 1,240 | 1,229 | 1,238 | +0.49% | 3,400 | 29億3000万 | +0.57% | 23.41 | 0.93 |
| 02/16 | 1,232 | 1,246 | 1,232 | 1,232 | 0% | 4,900 | 29億1580万 | -0.08% | 23.29 | 0.93 |
| 02/13 | 1,230 | 1,251 | 1,230 | 1,232 | +0.08% | 2,800 | 29億1580万 | -0.16% | 23.29 | 0.93 |
| 02/12 | 1,222 | 1,249 | 1,222 | 1,231 | +0.08% | 5,000 | 29億1343万 | -0.4% | 23.27 | 0.93 |
| 02/10 | 1,261 | 1,261 | 1,216 | 1,230 | -1.05% | 4,300 | 29億1106万 | -0.65% | 23.26 | 0.93 |
| 02/09 | 1,239 | 1,399 | 1,201 | 1,243 | +2.39% | 22,900 | 29億4183万 | +0.24% | 23.5 | 0.94 |
| 02/06 | 1,228 | 1,228 | 1,212 | 1,214 | -1.22% | 3,400 | 28億7320万 | -2.33% | 22.95 | 0.92 |
| 02/05 | 1,224 | 1,230 | 1,224 | 1,229 | +0.41% | 800 | 29億870万 | -1.6% | 23.24 | 0.93 |
| 02/04 | 1,232 | 1,232 | 1,216 | 1,224 | -0.65% | 2,800 | 28億9686万 | -3.01% | 23.14 | 0.92 |
| 02/03 | 1,230 | 1,232 | 1,216 | 1,232 | +0.9% | 3,300 | 29億1580万 | -3.3% | 23.29 | 0.93 |
| 02/02 | 1,217 | 1,235 | 1,217 | 1,221 | +0.33% | 4,300 | 28億8976万 | -4.98% | 23.09 | 0.92 |
| 01/30 | 1,227 | 1,227 | 1,216 | 1,217 | -0.41% | 5,200 | 28億8030万 | -6.1% | 23.01 | 0.92 |
| 01/29 | 1,231 | 1,233 | 1,221 | 1,222 | -0.33% | 2,500 | 28億9213万 | -6.5% | 23.1 | 0.92 |
| 01/28 | 1,237 | 1,238 | 1,224 | 1,226 | -0.33% | 3,900 | 29億160万 | -6.98% | 23.18 | 0.92 |
| 01/27 | 1,233 | 1,247 | 1,230 | 1,230 | -0.24% | 3,100 | 29億1106万 | -7.45% | 23.26 | 0.93 |
| 01/26 | 1,233 | 1,237 | 1,230 | 1,233 | 0% | 3,900 | 29億1816万 | -7.92% | 23.31 | 0.93 |
| 01/23 | 1,233 | 1,240 | 1,230 | 1,233 | 0% | 3,500 | 29億1816万 | -8.6% | 23.31 | 0.93 |
| 01/22 | 1,242 | 1,243 | 1,232 | 1,233 | +0.24% | 2,800 | 29億1816万 | -9.27% | 23.31 | 0.93 |
| 01/21 | 1,240 | 1,240 | 1,230 | 1,230 | -0.73% | 4,400 | 29億1106万 | -10.22% | 23.26 | 0.93 |
| 01/20 | 1,239 | 1,243 | 1,236 | 1,239 | 0% | 2,300 | 29億3236万 | -10.28% | 23.43 | 0.93 |
| 01/19 | 1,239 | 1,252 | 1,232 | 1,239 | +0.16% | 3,700 | 29億3236万 | -10.99% | 23.43 | 0.93 |
| 01/16 | 1,233 | 1,240 | 1,225 | 1,237 | +0.32% | 3,500 | 29億2763万 | -11.83% | 23.39 | 0.93 |
| 01/15 | 1,223 | 1,248 | 1,223 | 1,233 | +0.16% | 9,300 | 29億1816万 | -12.8% | 23.31 | 0.93 |
| 01/14 | 1,246 | 1,247 | 1,221 | 1,231 | -1.28% | 9,200 | 29億1343万 | -13.61% | 23.27 | 0.93 |
| 01/13 | 1,280 | 1,280 | 1,246 | 1,247 | -2.58% | 19,700 | 29億5130万 | -13.22% | 23.58 | 0.94 |
| 01/09 | 1,271 | 1,280 | 1,268 | 1,280 | +0.71% | 5,600 | 30億2940万 | -11.6% | 24.2 | 0.97 |
| 01/08 | 1,282 | 1,282 | 1,271 | 1,271 | -0.94% | 5,600 | 30億810万 | -12.77% | 24.03 | 0.96 |
| 01/07 | 1,280 | 1,285 | 1,276 | 1,283 | +0.71% | 8,500 | 30億3650万 | -12.54% | 24.26 | 0.97 |
| 01/06 | 1,283 | 1,283 | 1,272 | 1,274 | -0.62% | 11,400 | 30億1520万 | -13.69% | 24.09 | 0.96 |
| 01/05 | 1,310 | 1,311 | 1,270 | 1,282 | -3.32% | 19,700 | 30億3413万 | -13.67% | 24.24 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 1,342 | 1,342 | 1,321 | 1,326 | -2.14% | 14,000 | 31億3827万 | -11.24% | 31.71 | 0.99 |
| 12/29 | 1,340 | 1,425 | 1,316 | 1,355 | -12.58% | 64,400 | 32億690万 | -9.67% | 32.41 | 1.01 |
| 12/26 | 1,548 | 1,550 | 1,529 | 1,550 | +1.71% | 14,700 | 36億6841万 | +2.99% | 37.07 | 1.15 |
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 | 1,244 2026/5/29 | 500 | 29億4420万 | -0.24% 1,247 | |||
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）
- 2026/05/29 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
924円（2025/04/09） - 35%（1.35倍）
1,244円（5/29）
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。
