Cocolive（137A）のイベントチャート

2025/11/04～2026/04/02

イベント情報＆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
2026
04/02	688	696	688	690	-0.43%	3,300	21億24万	-1%
04/01	688	698	688	693	-1%	1,600	21億938万	-0.43%
03/31	697	700	696	700	+0.43%	2,200	21億3068万	+0.57%
03/30	690	698	681	697	-0.43%	3,300	21億2155万	+0.14%
03/27	686	700	686	700	+1.16%	4,600	21億3068万	+0.29%
03/26	699	705	685	692	-0.72%	6,500	21億633万	-1%
03/25	688	703	688	697	+1.31%	2,800	21億2155万	-0.57%
03/24	683	692	680	688	+0.73%	2,000	20億9416万	-1.99%
03/23	690	692	672	683	-1.59%	8,100	20億7894万	-3.12%
03/19	690	696	690	694	+0.43%	1,600	21億1242万	-1.98%
03/18	697	700	688	691	-0.86%	3,600	21億329万	-2.95%
03/17	690	697	683	697	+0.58%	800	21億2155万	-2.52%
03/16	682	693	679	693	+1.17%	2,900	21億938万	-3.48%
03/13	696	698	685	685	-0.87%	1,900	20億8503万	-4.99%
03/12	724	724	691	691	-4.56%	8,200	21億329万	-4.43%
03/11	703	727	699	724	+4.32%	14,300	22億374万	-0.28%
03/10	688	696	682	694	+2.06%	3,700	21億1242万	-4.67%
03/09	692	693	672	680	-3.68%	6,200	20億6981万	-6.98%
03/06	694	719	694	706	+1.44%	2,400	21億4895万	-3.81%
03/05	695	702	691	696	-0.14%	2,700	21億1851万	-5.56%
03/04	685	697	676	697	+1.01%	12,200	21億2155万	-5.94%
03/03	718	718	690	690	-2.27%	11,600	21億24万	-7.38%
03/02	723	723	706	706	-2.35%	4,500	21億4895万	-5.87%
02/27	702	748	702	723	+1.69%	17,100	22億69万	-4.11%
02/26	687	715	686	711	+4.25%	11,900	21億6417万	-6.08%
02/25	691	692	681	682	+1.64%	13,800	20億7589万	-10.38%
02/25	（空売り報告）Barclays Capital Securities Ltd 13,900株（0.45%）-0.08%義務消失
02/24	708	708	669	671	-6.68%	26,000	20億4241万	-12.4%
02/24	（空売り報告）Barclays Capital Securities Ltd 16,400株（0.53%）再IN
02/20	730	730	707	719	-1.51%	19,600	21億7313万	-6.87%
02/19	738	739	722	730	-0.68%	9,300	22億638万	-5.93%
02/18	731	736	731	735	+0.27%	5,800	22億2149万	-5.77%
02/17	743	743	733	733	-1.35%	10,100	22億1544万	-6.62%
02/16	742	761	742	743	+0.13%	7,900	22億4567万	-7.13%
02/13	762	774	742	742	-4.13%	23,600	22億4265万	-8.62%
02/12	776	777	764	774	-0.26%	10,900	23億3936万	-6.07%
02/10	777	783	775	776	+0.78%	6,100	23億4541万	-6.95%
02/09	762	775	762	770	+0.39%	7,500	23億2727万	-8.77%
02/06	767	774	750	767	-0.52%	12,700	23億1821万	-10.4%
02/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 15,100株（0.49%）-0.08%義務消失
02/05	756	771	754	771	+2.53%	11,900	23億3030万	-11.07%
02/04	758	761	747	752	-0.79%	14,500	22億7287万	-14.35%
02/03	774	774	757	758	-0.79%	10,300	22億9100万	-14.83%
02/02	777	779	759	764	-3.17%	19,700	23億914万	-15.21%
01/30	756	789	736	789	+4.92%	18,400	23億8470万	-13.49%
01/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 17,500株（0.57%）-0.03%
01/29	781	781	752	752	-3.59%	29,700	22億7287万	-18.35%
01/28	789	789	780	780	-0.51%	18,600	23億5750万	-16.4%
01/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 18,300株（0.6%）+0.1%
01/27	800	807	784	784	-2%	11,500	23億6959万	-16.95%
01/26	805	813	799	800	-2.44%	18,600	24億1795万	-16.23%
01/23	811	823	808	820	+1.86%	13,600	24億7840万	-15.11%
01/22	801	810	795	805	+1.9%	17,800	24億3306万	-17.52%
01/22	（空売り報告）UBS AG 15,000株（0.49%）-0.07%義務消失
01/21	801	801	780	790	-2.23%	44,000	23億8772万	-19.88%
01/21	（空売り報告）UBS AG 17,200株（0.56%）再IN
01/20	818	818	806	808	-0.62%	20,900	24億4213万	-18.96%
01/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 15,300株（0.5%）新規
01/19	814	824	806	813	-0.37%	19,600	24億5724万	-19.43%
01/16	848	848	809	816	-2.16%	44,400	24億6631万	-20.16%
01/15	819	839	800	834	+2.08%	61,700	25億2071万	-19.42%
01/15	（空売り報告）Nomura International plc 14,500株（0.47%）-0.16%義務消失
01/14	874	875	817	817	-6.31%	185,200	24億6933万	-22.04%
01/14	（空売り報告）Nomura International plc 19,053株（0.63%）再IN
01/13	826	886	816	872	-21.51%	335,300	26億3556万	-17.81%
01/09	（IR情報）15:30 2026年5月期通期業績予想の修正に関するお知らせ
01/09	（IR情報）15:30 2026年5月期第2四半期決算説明資料
01/09	（IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
01/09	1,037	1,111	1,037	1,111	+7.14%	47,300	33億5793万	+3.64%
01/08	1,039	1,043	1,033	1,037	-0.19%	12,900	31億3427万	-3.36%
01/07	1,023	1,045	1,021	1,039	+2.06%	15,700	31億4031万	-3.53%
01/06	1,044	1,066	981	1,018	-2.49%	53,800	30億7684万	-5.83%
01/05	1,077	1,077	1,035	1,044	-0.29%	10,500	31億5542万	-3.69%
2025
12/30	1,069	1,069	1,045	1,047	-1.69%	4,700	31億6449万	-3.59%
12/29	1,049	1,065	1,045	1,065	+2.01%	8,500	32億1889万	-2.11%
12/26	1,059	1,060	1,030	1,044	-0.1%	14,300	31億5542万	-4.13%
12/25	1,041	1,045	1,026	1,045	+0.29%	16,700	31億5844万	-4.13%
12/24	1,020	1,050	1,010	1,042	+2.26%	32,000	31億4938万	-4.4%
12/23	1,032	1,033	1,005	1,019	-1.26%	25,700	30億7986万	-6.68%
12/22	1,046	1,046	1,032	1,032	-0.77%	7,900	31億1915万	-5.75%
12/19	1,051	1,052	1,018	1,040	-1.23%	9,000	31億4333万	-5.37%
12/18	1,065	1,084	1,040	1,053	-1.13%	11,900	31億8262万	-4.53%
12/17	1,081	1,093	1,064	1,065	-1.48%	9,200	32億1889万	-3.79%
12/16	1,058	1,089	1,054	1,081	+1.79%	8,200	32億6725万	-2.61%
12/15	1,062	1,082	1,062	1,062	0%	8,800	32億983万	-4.58%
12/12	1,051	1,161	1,050	1,062	+0.09%	43,400	32億983万	-4.67%
12/11	1,115	1,115	1,061	1,061	-4.24%	10,200	32億680万	-4.93%
12/10	1,135	1,135	1,099	1,108	-2.29%	13,700	33億4886万	-0.81%
12/09	1,140	1,140	1,123	1,134	-1.48%	7,200	34億2744万	+1.7%
12/08	1,162	1,162	1,151	1,151	+0.35%	1,100	34億7882万	+3.23%
12/05	1,120	1,147	1,120	1,147	+0.17%	2,000	34億6673万	+2.96%
12/04	1,147	1,150	1,127	1,145	+0.79%	5,400	34億6069万	+2.78%
12/03	1,134	1,150	1,134	1,136	-0.18%	3,400	34億3349万	+1.79%
12/02	1,148	1,148	1,115	1,138	0%	6,900	34億3953万	+1.7%
12/01	1,137	1,155	1,130	1,138	+0.09%	9,400	34億3953万	+1.43%
11/28	1,118	1,175	1,117	1,137	+2.62%	16,300	34億3651万	+1.07%
11/27	1,094	1,225	1,094	1,108	+1.28%	18,400	33億4886万	-1.95%
11/26	1,103	1,103	1,087	1,094	-0.82%	1,400	33億654万	-3.53%
11/25	1,076	1,103	1,076	1,103	+2.6%	8,800	33億3375万	-3.25%
11/21	1,062	1,075	1,056	1,075	+1.03%	3,100	32億4912万	-5.95%
11/20	1,061	1,076	1,059	1,064	+0.38%	7,200	32億1587万	-7.4%
11/19	1,078	1,078	1,056	1,060	-1.67%	3,400	32億378万	-8.3%
11/18	1,088	1,088	1,043	1,078	-2.18%	13,200	32億5819万	-7.39%
11/17	1,123	1,128	1,080	1,102	-3.25%	9,200	33億3072万	-6.29%
11/14	1,141	1,150	1,139	1,139	-0.09%	2,000	34億4255万	-3.96%
11/13	1,153	1,155	1,140	1,140	+0.09%	3,500	34億4558万	-4.6%
11/12	1,141	1,157	1,136	1,139	0%	7,700	34億4255万	-5.32%
11/11	1,175	1,175	1,135	1,139	-1.64%	11,700	34億4255万	-5.95%
11/10	1,100	1,158	1,100	1,158	+5.27%	16,400	34億9998万	-5.08%
11/07	1,101	1,101	1,069	1,100	+0.46%	6,500	33億2468万	-10.42%
11/06	1,091	1,111	1,088	1,095	+0.55%	5,900	33億957万	-11.62%
11/05	1,064	1,093	1,046	1,089	+1.78%	23,100	32億9143万	-13.09%
11/04	1,160	1,160	1,061	1,070	-5.31%	47,100	32億3401万	-15.48%

Cocolive（137A）のイベントチャート

2025/11/04～2026/04/02

イベント情報＆株価推移

開示資料

決算

株式

チャート