ココルポート（9346）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,654
- 始値
- 1,666
- 高値
- 1,666
- 安値
- 1,651
- 終値 -0.12%
- 1,652
- 出来高 +85.71%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,660 - 株価（25日）
移動平均値 - -0.6%
1,662 - 出来高（5日）
移動平均値 - +10.17%
2,360
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,666 | 1,666 | 1,651 | 1,652 | -0.12% | 2,600 | 60億7548万 | -0.6% | 10.57 | 1.94 |
| 06/18 | 1,669 | 1,669 | 1,653 | 1,654 | -0.9% | 1,400 | 60億8284万 | -0.48% | 10.58 | 1.94 |
| 06/17 | 1,668 | 1,671 | 1,658 | 1,669 | +0.54% | 2,600 | 61億3800万 | +0.48% | 10.67 | 1.96 |
| 06/16 | 1,668 | 1,669 | 1,657 | 1,660 | -0.18% | 1,200 | 61億491万 | 0% | 10.62 | 1.95 |
| 06/15 | 1,655 | 1,670 | 1,655 | 1,663 | +0.48% | 4,000 | 61億1594万 | +0.18% | 10.64 | 1.95 |
| 06/12 | 1,659 | 1,669 | 1,655 | 1,655 | -0.18% | 3,800 | 60億8652万 | -0.24% | 10.58 | 1.94 |
| 06/11 | 1,654 | 1,670 | 1,654 | 1,658 | -0.12% | 1,800 | 60億9755万 | -0.06% | 10.6 | 1.95 |
| 06/10 | 1,652 | 1,666 | 1,652 | 1,660 | +0.55% | 4,800 | 61億491万 | +0.12% | 10.62 | 1.95 |
| 06/09 | 1,658 | 1,674 | 1,651 | 1,651 | -0.42% | 11,900 | 60億7181万 | -0.42% | 10.56 | 1.94 |
| 06/08 | 1,652 | 1,663 | 1,652 | 1,658 | -0.66% | 5,500 | 60億9755万 | 0% | 10.6 | 1.95 |
| 06/05 | 1,653 | 1,670 | 1,653 | 1,669 | +0.85% | 2,300 | 61億3800万 | +0.66% | 10.67 | 1.96 |
| 06/04 | 1,663 | 1,680 | 1,651 | 1,655 | -1.25% | 1,400 | 60億8652万 | -0.18% | 10.58 | 1.94 |
| 06/03 | 1,654 | 1,678 | 1,645 | 1,676 | +0.42% | 7,900 | 61億6375万 | +1.02% | 10.72 | 1.97 |
| 06/02 | 1,657 | 1,670 | 1,652 | 1,669 | +0.48% | 4,600 | 61億3800万 | +0.66% | 10.67 | 1.96 |
| 06/01 | 1,666 | 1,679 | 1,660 | 1,661 | -0.84% | 3,900 | 61億858万 | +0.12% | 10.62 | 1.95 |
| 05/29 | 1,660 | 1,690 | 1,660 | 1,675 | +0.84% | 8,900 | 61億6007万 | +0.96% | 10.71 | 1.97 |
| 05/28 | 1,664 | 1,669 | 1,653 | 1,661 | -0.3% | 2,600 | 61億858万 | +0.12% | 10.62 | 1.95 |
| 05/27 | 1,666 | 1,666 | 1,660 | 1,666 | -0.36% | 2,300 | 61億2697万 | +0.48% | 10.66 | 1.96 |
| 05/26 | 1,678 | 1,679 | 1,665 | 1,672 | +0.12% | 2,200 | 61億4904万 | +0.84% | 10.69 | 1.96 |
| 05/25 | 1,670 | 1,683 | 1,665 | 1,670 | +0.12% | 3,200 | 61億4168万 | +0.78% | 10.68 | 1.96 |
| 05/22 | 1,659 | 1,669 | 1,654 | 1,668 | +0.85% | 3,400 | 61億3433万 | +0.66% | 10.67 | 1.96 |
| 05/21 | 1,657 | 1,660 | 1,652 | 1,654 | -0.18% | 2,100 | 60億8284万 | -0.18% | 10.58 | 1.94 |
| 05/20 | 1,661 | 1,670 | 1,654 | 1,657 | -0.24% | 5,000 | 60億9387万 | 0% | 10.6 | 1.95 |
| 05/19 | 1,673 | 1,680 | 1,650 | 1,661 | -0.42% | 11,200 | 61億858万 | +0.24% | 10.62 | 1.95 |
| 05/18 | 1,640 | 1,670 | 1,638 | 1,668 | +1.71% | 14,300 | 61億3433万 | +0.72% | 10.67 | 1.96 |
| 05/15 | 1,634 | 1,652 | 1,634 | 1,640 | +0.37% | 5,700 | 60億3135万 | -0.91% | 10.49 | 1.93 |
| 05/14 | 1,651 | 1,651 | 1,633 | 1,634 | -1.03% | 4,600 | 60億929万 | -1.33% | 10.45 | 1.92 |
| 05/13 | 1,644 | 1,651 | 1,637 | 1,651 | +0.43% | 8,400 | 60億7181万 | -0.36% | 10.56 | 1.94 |
| 05/12 | 1,647 | 1,647 | 1,633 | 1,644 | -0.3% | 7,100 | 60億4606万 | -0.72% | 10.51 | 1.93 |
| 05/11 | 1,641 | 1,651 | 1,640 | 1,649 | +0.3% | 7,200 | 60億6445万 | -0.42% | 10.55 | 1.94 |
| 05/08 | 1,649 | 1,650 | 1,642 | 1,644 | -0.3% | 2,000 | 60億4606万 | -0.72% | 10.51 | 1.93 |
| 05/07 | 1,645 | 1,658 | 1,641 | 1,649 | 0% | 6,700 | 60億6445万 | -0.36% | 10.55 | 1.94 |
| 05/01 | 1,639 | 1,650 | 1,634 | 1,649 | +0.61% | 3,200 | 60億6445万 | -0.36% | 10.55 | 1.94 |
| 04/30 | 1,667 | 1,667 | 1,636 | 1,639 | -1.8% | 4,000 | 60億2767万 | -0.91% | 10.48 | 1.92 |
| 04/28 | 1,657 | 1,682 | 1,652 | 1,669 | +0.06% | 11,000 | 61億3800万 | +0.91% | 10.67 | 1.96 |
| 04/27 | 1,670 | 1,680 | 1,658 | 1,668 | -0.06% | 6,900 | 61億3433万 | +0.97% | 10.67 | 1.96 |
| 04/24 | 1,665 | 1,680 | 1,665 | 1,669 | -0.06% | 8,600 | 61億3800万 | +1.09% | 10.67 | 1.96 |
| 04/23 | 1,672 | 1,672 | 1,657 | 1,670 | -0.48% | 8,000 | 61億4168万 | +1.27% | 10.68 | 1.96 |
| 04/22 | 1,668 | 1,678 | 1,659 | 1,678 | +0.6% | 9,300 | 61億7110万 | +1.82% | 10.73 | 1.97 |
| 04/21 | 1,666 | 1,669 | 1,660 | 1,668 | +0.18% | 3,000 | 61億3433万 | +1.34% | 10.67 | 1.96 |
| 04/20 | 1,666 | 1,669 | 1,655 | 1,665 | +0.67% | 2,400 | 61億2329万 | +1.22% | 10.65 | 1.96 |
| 04/17 | 1,660 | 1,660 | 1,650 | 1,654 | -0.3% | 800 | 60億8284万 | +0.61% | 10.58 | 1.94 |
| 04/16 | 1,667 | 1,667 | 1,650 | 1,659 | +0.24% | 7,600 | 61億123万 | +0.97% | 10.61 | 1.95 |
| 04/15 | 1,653 | 1,666 | 1,652 | 1,655 | -0.96% | 2,100 | 60億8652万 | +0.73% | 10.58 | 1.94 |
| 04/14 | 1,673 | 1,673 | 1,660 | 1,671 | +0.78% | 3,600 | 61億4536万 | +1.77% | 10.69 | 1.96 |
| 04/13 | 1,656 | 1,659 | 1,650 | 1,658 | +0.42% | 7,400 | 60億9755万 | +1.04% | 10.6 | 1.95 |
| 04/10 | 1,655 | 1,655 | 1,651 | 1,651 | +0.06% | 4,200 | 60億7181万 | +0.61% | 10.56 | 1.94 |
| 04/09 | 1,650 | 1,656 | 1,634 | 1,650 | 0% | 4,000 | 60億6813万 | +0.61% | 10.55 | 1.94 |
| 04/08 | 1,655 | 1,669 | 1,650 | 1,650 | 0% | 900 | 60億6813万 | +0.61% | 10.55 | 1.94 |
| 04/07 | 1,672 | 1,674 | 1,633 | 1,650 | -0.3% | 2,200 | 60億6813万 | +0.61% | 10.55 | 1.94 |
| 04/06 | 1,663 | 1,669 | 1,654 | 1,655 | -0.48% | 1,200 | 60億8652万 | +0.91% | 10.58 | 1.94 |
| 04/03 | 1,659 | 1,672 | 1,659 | 1,663 | +2.4% | 3,100 | 61億1594万 | +1.34% | 10.64 | 1.95 |
| 04/02 | 1,654 | 1,654 | 1,623 | 1,624 | -1.04% | 1,400 | 59億7251万 | -1.1% | 10.39 | 1.91 |
| 04/01 | 1,652 | 1,659 | 1,641 | 1,641 | -0.42% | 600 | 60億3503万 | -0.18% | 10.5 | 1.93 |
| 03/31 | 1,642 | 1,650 | 1,626 | 1,648 | +1.79% | 2,100 | 60億6077万 | +0.18% | 10.54 | 1.94 |
| 03/30 | 1,621 | 1,639 | 1,617 | 1,619 | -1.82% | 1,100 | 59億5412万 | -1.64% | 10.35 | 1.9 |
| 03/27 | 1,659 | 1,667 | 1,649 | 1,649 | +0.61% | 900 | 60億6445万 | +0.06% | 10.55 | 1.94 |
| 03/26 | 1,663 | 1,663 | 1,639 | 1,639 | +0.06% | 2,500 | 60億2767万 | -0.67% | 10.48 | 1.92 |
| 03/25 | 1,639 | 1,640 | 1,623 | 1,638 | +1.36% | 3,600 | 60億2400万 | -0.73% | 10.48 | 1.92 |
| 03/24 | 1,633 | 1,649 | 1,616 | 1,616 | -0.92% | 4,700 | 59億4309万 | -2.12% | 10.34 | 1.9 |
| 03/23 | 1,600 | 1,633 | 1,600 | 1,631 | +0.18% | 6,600 | 59億9825万 | -1.33% | 10.43 | 1.92 |
| 03/19 | 1,613 | 1,644 | 1,613 | 1,628 | -0.55% | 2,300 | 59億8722万 | -1.63% | 10.41 | 1.91 |
| 03/18 | 1,630 | 1,645 | 1,630 | 1,637 | -0.37% | 1,900 | 60億2032万 | -1.21% | 10.47 | 1.92 |
| 03/17 | 1,641 | 1,643 | 1,623 | 1,643 | +0.67% | 2,600 | 60億4239万 | -0.84% | 10.51 | 1.93 |
| 03/16 | 1,635 | 1,645 | 1,632 | 1,632 | -0.18% | 2,500 | 60億193万 | -1.51% | 10.44 | 1.92 |
| 03/13 | 1,643 | 1,645 | 1,600 | 1,635 | -0.37% | 8,600 | 60億1296万 | -1.45% | 10.46 | 1.92 |
| 03/12 | 1,644 | 1,647 | 1,640 | 1,641 | -0.36% | 5,300 | 60億3503万 | -1.08% | 10.5 | 1.93 |
| 03/11 | 1,645 | 1,654 | 1,636 | 1,647 | +0.43% | 4,100 | 60億5710万 | -0.78% | 10.53 | 1.93 |
| 03/10 | 1,645 | 1,648 | 1,640 | 1,640 | -0.3% | 4,200 | 60億3135万 | -1.2% | 10.49 | 1.93 |
| 03/09 | 1,626 | 1,645 | 1,621 | 1,645 | -0.12% | 5,000 | 60億4974万 | -0.9% | 10.52 | 1.93 |
| 03/06 | 1,632 | 1,648 | 1,632 | 1,647 | +0.18% | 3,400 | 60億5710万 | -0.78% | 10.53 | 1.93 |
| 03/05 | 1,643 | 1,651 | 1,632 | 1,644 | +0.74% | 3,600 | 60億4606万 | -0.96% | 10.51 | 1.93 |
| 03/04 | 1,648 | 1,650 | 1,632 | 1,632 | -1.15% | 18,500 | 60億193万 | -1.81% | 10.44 | 1.92 |
| 03/03 | 1,664 | 1,664 | 1,651 | 1,651 | -0.9% | 5,300 | 60億7181万 | -0.84% | 10.56 | 1.94 |
| 03/02 | 1,666 | 1,679 | 1,665 | 1,666 | -0.77% | 3,000 | 61億2697万 | -0.06% | 10.66 | 1.96 |
| 02/27 | 1,667 | 1,683 | 1,667 | 1,679 | +0.48% | 1,500 | 61億7478万 | +0.66% | 10.74 | 1.97 |
| 02/26 | 1,687 | 1,704 | 1,660 | 1,671 | -0.95% | 5,300 | 61億4536万 | +0.12% | 10.69 | 1.96 |
| 02/25 | 1,658 | 1,687 | 1,658 | 1,687 | +1.81% | 1,700 | 62億420万 | +1.02% | 10.79 | 1.98 |
| 02/24 | 1,681 | 1,683 | 1,657 | 1,657 | -0.84% | 4,600 | 60億9387万 | -0.9% | 10.6 | 1.95 |
| 02/20 | 1,664 | 1,690 | 1,664 | 1,671 | -0.3% | 3,300 | 61億4536万 | -0.18% | 10.69 | 1.96 |
| 02/19 | 1,693 | 1,693 | 1,650 | 1,676 | -0.71% | 5,400 | 61億6375万 | +0.06% | 10.72 | 1.97 |
| 02/18 | 1,652 | 1,688 | 1,650 | 1,688 | +2.12% | 5,900 | 62億788万 | +0.72% | 10.8 | 1.98 |
| 02/17 | 1,658 | 1,685 | 1,645 | 1,653 | +0.18% | 8,600 | 60億7916万 | -1.49% | 10.57 | 1.94 |
| 02/16 | 1,699 | 1,700 | 1,650 | 1,650 | -0.9% | 11,000 | 60億6813万 | -1.79% | 10.55 | 1.94 |
| 02/13 | 1,676 | 1,687 | 1,665 | 1,665 | -2.17% | 2,800 | 61億2329万 | -1.01% | 10.65 | 1.96 |
| 02/12 | 1,665 | 1,702 | 1,665 | 1,702 | +2.41% | 3,200 | 62億5937万 | +1.07% | 10.89 | 2 |
| 02/10 | 1,651 | 1,689 | 1,651 | 1,662 | +0.73% | 4,200 | 61億1226万 | -1.31% | 10.63 | 1.95 |
| 02/09 | 1,645 | 1,700 | 1,645 | 1,650 | +0.3% | 2,200 | 60億6813万 | -2.08% | 10.55 | 1.94 |
| 02/06 | 1,655 | 1,659 | 1,641 | 1,645 | -1.85% | 6,100 | 60億4974万 | -2.49% | 10.52 | 1.93 |
| 02/05 | 1,650 | 1,691 | 1,650 | 1,676 | +2.13% | 3,700 | 61億6375万 | -0.83% | 10.72 | 1.97 |
| 02/04 | 1,651 | 1,669 | 1,641 | 1,641 | -0.61% | 2,600 | 60億3503万 | -3.01% | 10.5 | 1.93 |
| 02/03 | 1,660 | 1,670 | 1,643 | 1,651 | +0.06% | 3,500 | 60億7181万 | -2.54% | 10.56 | 1.94 |
| 02/02 | 1,645 | 1,700 | 1,632 | 1,650 | +0.43% | 8,300 | 60億6813万 | -2.6% | 10.55 | 1.94 |
| 01/30 | 1,650 | 1,651 | 1,643 | 1,643 | -0.42% | 1,500 | 60億4239万 | -3.13% | 10.51 | 1.93 |
| 01/29 | 1,667 | 1,667 | 1,641 | 1,650 | -0.12% | 6,100 | 60億6813万 | -2.88% | 10.55 | 1.94 |
| 01/28 | 1,702 | 1,702 | 1,651 | 1,652 | -2.25% | 16,600 | 60億7548万 | -2.82% | 10.57 | 1.94 |
| 01/27 | 1,689 | 1,692 | 1,688 | 1,690 | 0% | 400 | 62億1524万 | -0.65% | 10.81 | 1.98 |
| 01/26 | 1,724 | 1,724 | 1,690 | 1,690 | -0.82% | 4,300 | 62億1524万 | -0.71% | 10.81 | 1.98 |
| 01/23 | 1,700 | 1,704 | 1,695 | 1,704 | +0.24% | 2,600 | 62億6672万 | +0.12% | 10.9 | 2 |
| 01/22 | 1,702 | 1,704 | 1,690 | 1,700 | 0% | 2,700 | 62億5201万 | +0.06% | 10.87 | 2 |
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 | |
| 2023年 6月期 | 6,780 4/26 | 3,715 6/30 | 3,433,000 4/4 | 234億2795万 | 128億3699万 | +10.93% 5/9 | -22.86% 5/26 |
| 2024年 6月期 | 3,930 7/3 | 1,600 5/24 | 581,400 8/15 | 135億7991万 | 57億8744万 | +16.52% 11/20 | -22.16% 8/16 |
| 2025年 6月期 | 1,909 7/18 | 1,209 4/7 | 260,300 4/24 | 69億704万 | 44億4132万 | +7.26% 4/24 | -24.99% 8/5 |
| 最新 | 1,652 2026/6/19 | 2,600 | 60億7548万 | -0.6% 1,662 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/06/19 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
1,209円（2025/04/07） - 37%（1.37倍）
1,652円（6/19）
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。
