- 9895
- 2026/09/25
- 時価
- 24億円
- PER 予
- 22.7倍
- 2010年以降
- 赤字-411.45倍
（2010-2026年） - PBR
- 0.29倍
- 2010年以降
- 0.24-1.08倍
（2010-2026年） - 配当 予
- 2.09%
- ROE 予
- 1.28%
- ROA 予
- 0.83%
- 資料
- Link
- CSV,JSON
コンセック（9895）の時価総額の推移
- 2010年3月31日
- 17億5216万
- 2011年3月31日
- 21億8088万
- 2012年3月30日
- 20億1312万
- 2013年3月29日
- 19億1992万
- 2014年3月31日
- 22億6245万
- 2015年3月31日
- 44億8765万
- 2016年3月31日
- 27億9062万
- 2017年3月31日
- 28億1735万
- 2018年3月30日
- 39億1159万
- 2019年3月28日
- 25億1138万
- 2020年3月31日
- 21億5242万
- 2021年3月31日
- 22億2414万
- 2022年3月31日
- 23億2241万
- 2023年3月31日
- 19億7969万
- 2024年3月29日
- 22億2517万
- 2025年3月31日
- 21億6024万
- 2026年3月31日
- 22億2992万
2026/04/28～2026/09/28
株価＆時価総額の推移
| 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 | ||||||||||
| 09/28 | 1,291 | 1,294 | 1,285 | 1,285 | -0.46% | 2,300 | - | +0.78% | - | - |
| 09/25 | 1,289 | 1,291 | 1,285 | 1,291 | +0.23% | 1,500 | - | +1.33% | - | - |
| 09/24 | 1,285 | 1,289 | 1,284 | 1,288 | +0.23% | 1,200 | - | +1.18% | - | - |
| 09/18 | 1,286 | 1,286 | 1,285 | 1,285 | -0.08% | 500 | - | +1.02% | - | - |
| 09/17 | 1,280 | 1,286 | 1,278 | 1,286 | +0.47% | 900 | - | +1.18% | - | - |
| 09/16 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 200 | - | +0.79% | - | - |
| 09/15 | 1,280 | 1,280 | 1,275 | 1,275 | -0.16% | 600 | - | +0.39% | - | - |
| 09/14 | 1,280 | 1,283 | 1,277 | 1,277 | +0.16% | 300 | - | +0.55% | - | - |
| 09/11 | 1,280 | 1,280 | 1,275 | 1,275 | -0.08% | 400 | - | +0.47% | - | - |
| 09/10 | 1,275 | 1,276 | 1,275 | 1,276 | 0% | 200 | - | +0.55% | - | - |
| 09/09 | 1,275 | 1,280 | 1,275 | 1,276 | 0% | 300 | - | +0.55% | - | - |
| 09/08 | 1,288 | 1,288 | 1,276 | 1,276 | +0.08% | 300 | - | +0.55% | - | - |
| 09/07 | 1,280 | 1,280 | 1,275 | 1,275 | -0.39% | 300 | - | +0.55% | - | - |
| 09/04 | 1,280 | 1,290 | 1,280 | 1,280 | -0.08% | 300 | - | +0.95% | - | - |
| 09/03 | 1,281 | 1,287 | 1,281 | 1,281 | -0.23% | 600 | - | +1.03% | - | - |
| 09/02 | 1,280 | 1,285 | 1,275 | 1,284 | +0.31% | 600 | - | +1.34% | - | - |
| 09/01 | 1,278 | 1,280 | 1,270 | 1,280 | +0.95% | 900 | - | +1.11% | - | - |
| 08/31 | 1,268 | 1,270 | 1,268 | 1,268 | +0.63% | 2,300 | - | +0.16% | - | - |
| 08/28 | 1,265 | 1,266 | 1,260 | 1,260 | -0.08% | 2,400 | - | -0.47% | - | - |
| 08/27 | 1,266 | 1,268 | 1,261 | 1,261 | -0.24% | 1,300 | - | -0.39% | - | - |
| 08/26 | 1,264 | 1,266 | 1,264 | 1,264 | -0.08% | 500 | - | -0.24% | - | - |
| 08/25 | 1,265 | 1,265 | 1,264 | 1,265 | +0.08% | 300 | - | -0.16% | - | - |
| 08/24 | 1,261 | 1,265 | 1,261 | 1,264 | -0.08% | 400 | - | -0.24% | - | - |
| 08/21 | 1,260 | 1,265 | 1,259 | 1,265 | +0.4% | 800 | - | -0.16% | - | - |
| 08/19 | 1,262 | 1,262 | 1,260 | 1,260 | -0.32% | 1,700 | - | -0.55% | - | - |
| 08/18 | 1,264 | 1,264 | 1,263 | 1,264 | -0.24% | 400 | - | -0.24% | - | - |
| 08/17 | 1,268 | 1,268 | 1,260 | 1,267 | -0.08% | 700 | - | 0% | - | - |
| 08/14 | 1,260 | 1,268 | 1,260 | 1,268 | +0.63% | 1,300 | - | +0.08% | - | - |
| 08/13 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 300 | - | -0.55% | - | - |
| 08/12 | 1,261 | 1,261 | 1,260 | 1,260 | -0.08% | 800 | - | -0.55% | - | - |
| 08/10 | 1,271 | 1,271 | 1,261 | 1,261 | -0.86% | 1,100 | - | -0.47% | - | - |
| 08/07 | 1,264 | 1,272 | 1,264 | 1,272 | 0% | 700 | - | +0.39% | - | - |
| 08/06 | 1,270 | 1,272 | 1,270 | 1,272 | +0.16% | 400 | - | +0.32% | - | - |
| 08/05 | 1,263 | 1,270 | 1,263 | 1,270 | +0.16% | 500 | - | +0.24% | - | - |
| 08/04 | 1,272 | 1,272 | 1,268 | 1,268 | -0.08% | 400 | - | +0.08% | - | - |
| 08/03 | 1,269 | 1,273 | 1,269 | 1,269 | 0% | 700 | - | +0.16% | - | - |
| 07/31 | 1,274 | 1,274 | 1,269 | 1,269 | +0.08% | 1,700 | - | +0.24% | - | - |
| 07/30 | 1,271 | 1,271 | 1,268 | 1,268 | -0.16% | 500 | - | +0.24% | - | - |
| 07/29 | 1,281 | 1,281 | 1,260 | 1,270 | +0.24% | 1,900 | - | +0.4% | - | - |
| 07/28 | 1,267 | 1,267 | 1,267 | 1,267 | 0% | 100 | - | +0.24% | - | - |
| 07/27 | 1,267 | 1,267 | 1,267 | 1,267 | -0.24% | 400 | - | +0.24% | - | - |
| 07/24 | 1,277 | 1,277 | 1,270 | 1,270 | -0.39% | 500 | - | +0.55% | - | - |
| 07/23 | 1,266 | 1,277 | 1,265 | 1,275 | +0.71% | 600 | - | +0.95% | - | - |
| 07/22 | 1,269 | 1,269 | 1,266 | 1,266 | -0.24% | 700 | - | +0.32% | - | - |
| 07/21 | 1,279 | 1,279 | 1,269 | 1,269 | +0.32% | 400 | - | +0.55% | - | - |
| 07/17 | 1,267 | 1,278 | 1,265 | 1,265 | -0.16% | 500 | - | +0.24% | - | - |
| 07/16 | 1,267 | 1,279 | 1,267 | 1,267 | +0.08% | 400 | - | +0.48% | - | - |
| 07/15 | 1,266 | 1,266 | 1,266 | 1,266 | -0.55% | 200 | - | +0.4% | - | - |
| 07/14 | 1,269 | 1,273 | 1,265 | 1,273 | +0.87% | 700 | - | +0.95% | - | - |
| 07/13 | 1,265 | 1,265 | 1,262 | 1,262 | -0.24% | 200 | - | +0.16% | - | - |
| 07/10 | 1,265 | 1,265 | 1,265 | 1,265 | +0.16% | 300 | - | +0.4% | - | - |
| 07/09 | 1,264 | 1,264 | 1,263 | 1,263 | -0.16% | 300 | - | +0.32% | - | - |
| 07/08 | 1,265 | 1,265 | 1,265 | 1,265 | +0.24% | 100 | - | +0.48% | - | - |
| 07/07 | 1,262 | 1,262 | 1,262 | 1,262 | 0% | 100 | - | +0.24% | - | - |
| 07/06 | 1,264 | 1,264 | 1,262 | 1,262 | -0.16% | 400 | - | +0.24% | - | - |
| 07/03 | 1,270 | 1,280 | 1,263 | 1,264 | -2.09% | 1,700 | - | +0.4% | - | - |
| 07/02 | 1,292 | 1,292 | 1,273 | 1,291 | +2.95% | 2,000 | - | +2.54% | - | - |
| 07/01 | 1,269 | 1,269 | 1,254 | 1,254 | -0.16% | 1,000 | - | -0.24% | - | - |
| 06/30 | 1,269 | 1,269 | 1,256 | 1,256 | -0.16% | 2,500 | - | -0.08% | - | - |
| 06/29 | 1,260 | 1,260 | 1,258 | 1,258 | -0.08% | 1,900 | - | +0.08% | - | - |
| 06/26 | 1,253 | 1,259 | 1,253 | 1,259 | +0.48% | 300 | - | +0.16% | - | - |
| 06/25 | 1,254 | 1,254 | 1,253 | 1,253 | 0% | 400 | - | -0.24% | - | - |
| 06/24 | 1,256 | 1,264 | 1,253 | 1,253 | -0.24% | 500 | - | -0.24% | - | - |
| 06/23 | 1,256 | 1,256 | 1,256 | 1,256 | 0% | 100 | - | 0% | - | - |
| 06/22 | 1,256 | 1,256 | 1,256 | 1,256 | 0% | 600 | - | 0% | - | - |
| 06/19 | 1,257 | 1,257 | 1,256 | 1,256 | -0.48% | 200 | - | 0% | - | - |
| 06/18 | 1,250 | 1,262 | 1,250 | 1,262 | +0.8% | 1,100 | - | +0.48% | - | - |
| 06/17 | 1,258 | 1,258 | 1,252 | 1,252 | -0.48% | 300 | - | -0.24% | - | - |
| 06/16 | 1,254 | 1,258 | 1,252 | 1,258 | -0.47% | 300 | - | +0.24% | - | - |
| 06/15 | 1,267 | 1,267 | 1,264 | 1,264 | +0.88% | 1,400 | - | +0.72% | - | - |
| 06/12 | 1,260 | 1,260 | 1,253 | 1,253 | -0.56% | 1,200 | - | -0.16% | - | - |
| 06/11 | 1,252 | 1,260 | 1,252 | 1,260 | +0.16% | 500 | - | +0.4% | - | - |
| 06/10 | 1,257 | 1,258 | 1,251 | 1,258 | +0.08% | 1,400 | - | +0.16% | - | - |
| 06/09 | 1,252 | 1,260 | 1,250 | 1,257 | -0.24% | 600 | - | +0.16% | - | - |
| 06/08 | 1,250 | 1,260 | 1,250 | 1,260 | +0.72% | 600 | - | +0.4% | - | - |
| 06/05 | 1,252 | 1,252 | 1,250 | 1,251 | -0.16% | 500 | - | -0.32% | - | - |
| 06/04 | 1,253 | 1,253 | 1,253 | 1,253 | -0.79% | 200 | - | -0.16% | - | - |
| 06/03 | 1,255 | 1,263 | 1,254 | 1,263 | +0.56% | 300 | - | +0.64% | - | - |
| 06/02 | 1,267 | 1,267 | 1,256 | 1,256 | -0.87% | 700 | - | +0.08% | - | - |
| 06/01 | 1,269 | 1,269 | 1,267 | 1,267 | 0% | 300 | - | +0.96% | - | - |
| 05/29 | 1,266 | 1,267 | 1,262 | 1,267 | +1.12% | 1,100 | - | +0.96% | - | - |
| 05/28 | 1,253 | 1,253 | 1,253 | 1,253 | +0.08% | 100 | - | -0.08% | - | - |
| 05/27 | 1,252 | 1,252 | 1,252 | 1,252 | +0.08% | 100 | - | -0.24% | - | - |
| 05/26 | 1,251 | 1,260 | 1,251 | 1,251 | 0% | 400 | - | -0.32% | - | - |
| 05/25 | 1,252 | 1,264 | 1,251 | 1,251 | +0.08% | 400 | - | -0.32% | - | - |
| 05/22 | 1,250 | 1,250 | 1,249 | 1,250 | 0% | 500 | - | -0.4% | - | - |
| 05/21 | 1,250 | 1,250 | 1,249 | 1,250 | +0.08% | 500 | - | -0.56% | - | - |
| 05/20 | 1,253 | 1,266 | 1,249 | 1,249 | -0.32% | 500 | - | -0.64% | - | - |
| 05/19 | 1,253 | 1,253 | 1,253 | 1,253 | 0% | 100 | - | -0.4% | - | - |
| 05/18 | 1,251 | 1,267 | 1,251 | 1,253 | +0.16% | 800 | - | -0.48% | - | - |
| 05/15 | 1,250 | 1,267 | 1,245 | 1,251 | +0.08% | 1,000 | - | -0.64% | - | - |
| 05/14 | 1,250 | 1,270 | 1,247 | 1,250 | 0% | 3,400 | - | -0.79% | - | - |
| 05/13 | 1,250 | 1,250 | 1,246 | 1,250 | 0% | 700 | - | -0.87% | - | - |
| 05/12 | 1,266 | 1,266 | 1,250 | 1,250 | -0.87% | 1,700 | - | -0.95% | - | - |
| 05/11 | 1,261 | 1,261 | 1,261 | 1,261 | -0.63% | 200 | - | -0.08% | - | - |
| 05/08 | 1,254 | 1,269 | 1,250 | 1,269 | -0.08% | 300 | - | +0.48% | - | - |
| 05/07 | 1,251 | 1,270 | 1,250 | 1,270 | +1.6% | 400 | - | +0.4% | - | - |
| 05/01 | 1,259 | 1,259 | 1,250 | 1,250 | 0% | 500 | - | -1.26% | - | - |
| 04/30 | 1,260 | 1,260 | 1,250 | 1,250 | -0.08% | 1,900 | - | -1.42% | - | - |
| 04/28 | 1,259 | 1,259 | 1,251 | 1,251 | +0.08% | 300 | - | -1.57% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,310 131 7/2 | 900 90 3/30 | 4,500 45,000 3/30 45,000 10/8 | - | - | 17億5216万 3/31 |
| 2011年 3月期 | 1,330 133 11/1 | 880 88 6/9 | 10,200 102,000 10/18 | 24億7912万 | 16億4032万 | 21億8088万 3/31 |
| 2012年 3月期 | 1,340 134 3/7 | 850 85 12/27 | 56,900 569,000 3/7 | 24億9776万 | 15億8440万 | 20億1312万 3/30 |
| 2013年 3月期 | 1,240 124 1/11 | 850 85 11/12 85 11/9 他5件 | 81,600 816,000 1/11 | 23億1136万 | 15億8440万 | 19億1992万 3/29 |
| 2014年 3月期 | 1,500 150 11/5 | 940 94 6/27 94 6/7 | 43,900 439,000 9/26 | 27億9600万 | 17億5216万 | 22億6245万 3/31 |
| 2015年 3月期 | 4,500 450 9/5 | 1,240 124 4/1 | 586,800 5,868,000 9/5 | 83億8805万 | 23億1137万 | 44億8765万 3/31 |
| 2016年 3月期 | 2,630 263 5/19 | 1,280 128 2/12 | 55,400 554,000 12/9 | 49億234万 | 23億8593万 | 27億9062万 3/31 |
| 2017年 3月期 | 1,950 195 4/18 | 1,250 125 6/28 125 6/24 | 88,000 880,000 4/18 | 36億3482万 | 23億3001万 | 28億1735万 3/31 |
| 2018年 3月期 | 2,850 285 6/1 | 1,420 142 4/17 | 494,700 4,947,000 6/2 | 53億1243万 | 26億4689万 | 39億1159万 3/30 |
| 2019年 3月期 | 2,300 230 4/2 | 1,070 12/26 | 54,600 546,000 4/2 | 42億8722万 | 19億9449万 | 25億1138万 3/28 |
| 2020年 3月期 | 1,620 12/23 12/20 他2件 | 984 3/13 | 26,800 12/9 | 30億1969万 | 18億3418万 | 21億5242万 3/31 |
| 2021年 3月期 | 1,399 10/20 | 999 4/6 | 14,200 5/28 | 26億775万 | 18億6214万 | 22億2414万 3/31 |
| 2022年 3月期 | 1,380 12/1 | 1,216 10/28 | 7,800 6/21 | 25億7233万 | 22億6663万 | 23億2241万 3/31 |
| 2023年 3月期 | 1,309 5/2 | 1,041 12/28 | 5,300 12/28 | 24億3999万 | 19億4043万 | 19億7969万 3/31 |
| 2024年 3月期 | 1,300 9/27 | 1,079 6/1 | 6,900 9/4 | 24億2321万 | 20億1126万 | 22億2517万 3/29 |
| 2025年 3月期 | 1,290 7/2 6/28 | 1,065 8/5 | 12,300 7/12 | 24億457万 | 19億8517万 | 21億6024万 3/31 |
| 2026年 3月期 | 1,507 6/4 | 1,145 4/9 | 211,900 6/4 | 28億906万 | 21億3429万 | 22億2992万 3/31 |
| 最新 | 1,285 2026/9/28 | 2,300 | 23億9525万 | |||
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。
