- 9895
- 2026/10/02
- 時価
- 23億円
- PER 予
- 22.1倍
- 2010年以降
- 赤字-411.45倍
（2010-2026年） - PBR
- 0.28倍
- 2010年以降
- 0.24-1.08倍
（2010-2026年） - 配当 予
- 2.15%
- ROE 予
- 1.28%
- ROA 予
- 0.83%
- 資料
- Link
- CSV,JSON
コンセック（9895）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,257
- 始値
- 1,268
- 高値
- 1,268
- 安値
- 1,257
- 終値 ±0%
- 1,257
- 出来高 -71.43%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,265 - 株価（25日）
移動平均値 - -1.33%
1,274 - 出来高（5日）
移動平均値 - -83.05%
1,180
2026/05/08～2026/10/02
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 | ||||||||||
| 10/02 | 1,268 | 1,268 | 1,257 | 1,257 | 0% | 200 | - | -1.33% | - | - |
| 10/01 | 1,272 | 1,272 | 1,257 | 1,257 | -0.87% | 700 | - | -1.41% | - | - |
| 09/30 | 1,257 | 1,268 | 1,257 | 1,268 | +0.88% | 700 | - | -0.55% | - | - |
| 09/29 | 1,266 | 1,268 | 1,250 | 1,257 | -2.18% | 2,000 | - | -1.41% | - | - |
| 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% | - | - |
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 | |
| 2007年 3月期 | 2,880 288 4/12 288 4/11 | 1,510 151 12/25 | 33,000 330,000 9/1 | - | - | +9.36% 6/30 | -13.21% 5/24 |
| 2008年 3月期 | 2,250 225 7/10 | 1,330 133 1/25 | 59,600 596,000 7/10 | - | - | +17.86% 3/25 | -11.95% 1/24 |
| 2009年 3月期 | 1,700 170 6/20 170 6/19 | 960 96 2/25 | 14,600 146,000 9/12 | - | - | +15.18% 5/18 | -15.68% 10/7 |
| 2010年 3月期 | 1,310 131 7/2 | 900 90 3/30 | 4,500 45,000 3/30 45,000 10/8 | - | - | +18.14% 6/3 | -13.42% 8/19 |
| 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 | +17.55% 9/1 | -11.07% 11/24 |
| 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 | +22.97% 3/7 | -14.01% 4/20 |
| 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 | +21.69% 7/3 | -16.44% 10/11 |
| 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 | +40.5% 4/10 | -13.54% 6/7 |
| 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 | +72.6% 7/14 | -20.51% 5/19 |
| 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 | +26.91% 12/17 | -27% 8/25 |
| 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 | +14.24% 7/25 | -12.06% 6/24 |
| 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 | +76.41% 6/1 | -15.73% 2/14 |
| 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 | +14.46% 1/23 | -21.55% 12/25 |
| 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 | +15.08% 12/17 | -20.95% 3/13 |
| 2021年 3月期 | 1,399 10/20 | 999 4/6 | 14,200 5/28 | 26億775万 | 18億6214万 | +7.07% 5/14 | -7.21% 11/20 |
| 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 | +7.58% 12/1 | -4.94% 10/28 |
| 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 | +4.59% 1/25 | -4.91% 11/21 |
| 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 | +7.96% 9/6 | -6.29% 10/4 |
| 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 | +3.9% 12/3 | -10.77% 8/5 |
| 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 | +4.59% 6/6 | -4.72% 10/17 |
| 最新 | 1,257 2026/10/2 | 200 | 23億4306万 | -1.33% 1,274 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/29 vs 1991/12/30
- -61%（0.39倍）
- 1993/12/27 vs 1992/12/29
- -40%（0.6倍）
- 1994/12/30 vs 1993/12/27
- 159%（2.59倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/27 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/27
- -74%（0.26倍）
- 1998/12/28 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/29 vs 1998/12/28
- 7%（1.07倍）
- 2000/12/28 vs 1999/12/29
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/27 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/27
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 66%（1.66倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 83%（1.83倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/10/02 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
450円（2002/12/19） - 179%（2.79倍）
1,257円（10/2）
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。
