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
09/30	2,052	2,075	2,047	2,064	+0.49%	13,000	-	-2.37%
09/29	2,066	2,067	2,049	2,054	-1.25%	17,000	-	-2.93%
09/28	2,111	2,111	2,080	2,080	-1.79%	17,100	-	-1.84%
09/25	2,115	2,122	2,104	2,118	+0.14%	16,900	-	-0.05%
09/24	2,136	2,136	2,115	2,115	-0.33%	14,700	-	-0.24%
09/18	2,116	2,132	2,102	2,122	0%	17,700	-	+0.09%
09/17	2,101	2,127	2,101	2,122	+0.81%	12,000	-	+0.09%
09/16	2,096	2,105	2,090	2,105	+0.43%	9,900	-	-0.66%
09/15	2,093	2,124	2,087	2,096	-0.38%	10,600	-	-1.04%
09/14	2,073	2,112	2,073	2,104	+1.5%	10,900	-	-0.61%
09/11	2,059	2,078	2,056	2,073	-0.38%	14,900	-	-1.99%
09/10	2,061	2,088	2,050	2,081	+0.48%	16,100	-	-1.51%
09/09	2,095	2,095	2,064	2,071	-1.47%	15,500	-	-1.94%
09/08	2,100	2,114	2,099	2,102	-0.66%	9,200	-	-0.33%
09/07	2,145	2,145	2,106	2,116	-1.31%	22,000	-	+0.43%
09/04	（IR情報）15:30 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ
09/04	2,145	2,153	2,126	2,144	-0.05%	10,900	-	+1.95%
09/03	2,140	2,155	2,120	2,145	+0.8%	14,700	-	+2.14%
09/02	2,164	2,164	2,128	2,128	-2.25%	19,200	-	+1.53%
09/01	2,176	2,185	2,162	2,177	-1.14%	20,900	-	+4.11%
08/31	2,157	2,220	2,156	2,202	+2.09%	52,600	-	+5.66%
08/28	2,112	2,165	2,112	2,157	+1.79%	33,900	-	+3.9%
08/27	2,126	2,130	2,108	2,119	-0.05%	11,100	-	+2.37%
08/26	2,115	2,132	2,109	2,120	+0.52%	14,200	-	+2.66%
08/25	2,139	2,140	2,098	2,109	-0.85%	18,800	-	+2.38%
08/24	2,119	2,142	2,113	2,127	+0.42%	17,000	-	+3.5%
08/21	2,103	2,124	2,102	2,118	+0.19%	11,100	-	+3.37%
08/20	2,102	2,120	2,097	2,114	+0.57%	15,000	-	+3.37%
08/19	2,116	2,120	2,090	2,102	-0.85%	12,900	-	+2.99%
08/18	2,126	2,140	2,114	2,120	-0.28%	15,400	-	+4.13%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 72,444株（0.48%）-0.11%義務消失
08/17	2,112	2,144	2,112	2,126	-0.14%	19,700	-	+4.68%
08/14	2,095	2,130	2,077	2,129	+1.87%	21,700	-	+5.19%
08/13	2,083	2,090	2,060	2,090	+0.19%	19,600	-	+3.62%
08/12	2,076	2,089	2,063	2,086	+0.87%	13,600	-	+3.68%
08/10	2,060	2,089	2,047	2,068	+0.58%	18,400	-	+3.09%
08/07	2,045	2,069	2,040	2,056	+1.28%	26,200	-	+2.75%
08/06	2,036	2,053	2,030	2,030	-0.15%	22,400	-	+1.65%
08/05	2,016	2,064	2,016	2,033	+1.09%	37,700	-	+2.01%
08/04	2,038	2,046	2,011	2,011	-1.32%	18,400	-	+1.11%
08/03	2,011	2,040	1,999	2,038	+0.79%	28,700	-	+2.52%
07/31	2,074	2,074	2,022	2,022	-2.13%	17,700	-	+1.76%
07/30	2,049	2,085	2,013	2,066	+1.08%	63,500	-	+3.98%
07/30	（空売り報告）Barclays Capital Securities Ltd 70,859株（0.47%）-0.03%義務消失
07/29	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結)
07/29	（IR情報）15:30 配当方針の変更及び配当予想の修正(増配)に関するお知らせ
07/29	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
07/29	（IR情報）15:30 人事異動に関するお知らせ
07/29	2,020	2,085	2,019	2,044	+1.59%	47,100	-	+2.97%
07/29	（空売り報告）Barclays Capital Securities Ltd 74,259株（0.5%）再IN
07/28	2,012	2,022	1,996	2,012	0%	17,300	-	+1.41%
07/27	2,007	2,015	1,985	2,012	+0.45%	31,100	-	+1.36%
07/27	（空売り報告）Barclays Capital Securities Ltd 72,259株（0.48%）-0.06%義務消失
07/24	（IR情報）15:30 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ
07/24	1,995	2,004	1,979	2,003	+0.7%	13,000	-	+0.91%
07/23	2,005	2,005	1,982	1,989	-0.8%	20,400	-	+0.15%
07/22	1,985	2,005	1,976	2,005	+1.11%	14,900	-	+0.86%
07/21	1,983	2,002	1,983	1,983	+0.15%	12,200	-	-0.25%
07/17	1,996	2,007	1,966	1,980	-0.5%	14,300	-	-0.45%
07/16	2,005	2,020	1,988	1,990	-1%	14,700	-	+0.05%
07/16	（空売り報告）Barclays Capital Securities Ltd 81,459株（0.54%）再IN
07/15	2,019	2,022	2,000	2,010	+0.05%	13,300	-	+1.01%
07/14	2,000	2,017	1,995	2,009	+0.7%	14,000	-	+0.9%
07/13	2,000	2,022	1,984	1,995	+0.25%	16,100	-	+0.2%
07/10	1,972	1,996	1,955	1,990	+2.05%	37,700	-	-0.15%
07/09	（IR情報）15:30 クラウド型点呼システム「Cagou IT点呼」日本郵便株式会社全国3,000以上の拠点に正式導入安心安全な輸送体制の構築に貢献
07/09	1,950	1,961	1,948	1,950	-0.05%	14,700	-	-2.35%
07/08	1,960	1,966	1,951	1,951	-0.31%	17,600	-	-2.45%
07/07	1,964	1,974	1,955	1,957	+0.36%	18,200	-	-2.35%
07/06	1,951	1,958	1,949	1,950	+0.46%	20,200	-	-2.84%
07/03	1,960	1,968	1,937	1,941	-0.46%	17,300	-	-3.48%
07/02	1,940	1,958	1,940	1,950	+1.25%	26,300	-	-3.18%
07/01	1,952	1,952	1,924	1,926	-1.33%	42,000	-	-4.61%
06/30	1,988	1,988	1,952	1,952	-1.51%	45,200	-	-3.51%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 87,944株（0.59%）-0.01%
06/29	2,015	2,040	1,969	1,982	-1.64%	38,200	-	-2.27%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 89,544株（0.6%）+0.06%
06/26	2,002	2,015	1,999	2,015	+0.5%	14,000	-	-0.89%
06/25	（IR情報）15:30 譲渡制限付株式付与のための自己株式の処分に関するお知らせ
06/25	（IR情報）15:30 人事異動に関するお知らせ
06/25	2,024	2,024	2,004	2,005	-1.23%	33,900	-	-1.52%
06/24	2,019	2,039	2,019	2,030	+1%	14,300	-	-0.49%
06/23	2,016	2,024	2,010	2,010	-1.03%	18,000	-	-1.62%
06/22	2,038	2,065	2,030	2,031	0%	16,100	-	-0.73%
06/19	2,028	2,048	2,026	2,031	+0.25%	16,700	-	-0.73%
06/19	（空売り報告）Barclays Capital Securities Ltd 73,559株（0.49%）-0.01%義務消失
06/18	2,020	2,039	2,020	2,026	+0.3%	11,000	-	-1.03%
06/17	2,010	2,030	2,007	2,020	+0.75%	13,800	-	-1.42%
06/16	2,007	2,011	1,979	2,005	-0.15%	28,500	-	-2.2%
06/16	（空売り報告）Barclays Capital Securities Ltd 75,259株（0.5%）再IN
06/15	2,019	2,025	2,008	2,008	+0.75%	12,200	-	-2.05%
06/15	（空売り報告）Barclays Capital Securities Ltd 73,959株（0.49%）-0.01%義務消失
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 81,244株（0.54%）再IN
06/12	2,006	2,009	1,991	1,993	-1.29%	23,100	-	-2.78%
06/12	（空売り報告）Barclays Capital Securities Ltd 74,459株（0.5%）再IN
06/11	2,027	2,027	2,005	2,019	-0.39%	15,000	-	-1.56%
06/10	2,017	2,039	2,017	2,027	+0.5%	15,500	-	-1.12%
06/09	2,040	2,058	2,017	2,017	-0.84%	17,800	-	-1.56%
06/08	2,033	2,069	2,024	2,034	-2.35%	22,800	-	-0.78%
06/05	2,061	2,104	2,059	2,083	+2.11%	13,900	-	+1.26%
06/04	（IR情報）10:30 JAXA宇宙技術実証加速プログラム(JAXA-STEPS)に選定されました
06/04	2,021	2,098	2,020	2,040	-0.05%	40,900	-	-1.11%
06/03	2,043	2,053	2,016	2,041	-0.1%	14,800	-	-1.26%
06/02	2,034	2,043	2,015	2,043	-0.24%	20,100	-	-1.35%
06/01	2,016	2,060	2,012	2,048	+1.39%	28,400	-	-1.4%
05/29	2,072	2,085	2,020	2,020	-1.94%	28,100	-	-3.12%
05/28	2,037	2,060	2,014	2,060	+1.48%	34,200	-	-1.62%
05/27	2,095	2,120	2,013	2,030	-2.64%	44,000	-	-3.43%
05/26	2,086	2,115	2,083	2,085	-0.52%	22,800	-	-1.18%
05/25	2,149	2,149	2,075	2,096	-0.14%	52,800	-	-0.95%
05/22	2,125	2,125	2,081	2,099	-0.14%	21,300	-	-1.04%
05/21	2,118	2,136	2,102	2,102	+0.1%	11,600	-	-1.13%
05/20	2,086	2,100	2,075	2,100	+0.67%	31,400	-	-1.45%
05/19	（IR情報）15:30 山口市と災害時の電話対応における生成AI活用実証を実施
05/19	2,050	2,099	2,050	2,086	+2.05%	29,100	-	-2.43%
05/18	2,050	2,062	2,035	2,044	-0.44%	18,100	-	-4.8%
05/15	2,064	2,064	2,041	2,053	-0.53%	18,600	-	-4.82%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 67,044株（0.45%）-0.06%義務消失
05/14	2,051	2,069	2,042	2,064	+0.63%	20,400	-	-4.71%
05/13	2,023	2,052	2,015	2,051	+1.79%	26,900	-	-5.66%
05/12	2,010	2,023	2,009	2,015	+0.35%	19,400	-	-7.65%
05/11	2,027	2,028	1,990	2,008	+0.1%	26,400	-	-8.39%
05/11	（空売り報告）Barclays Capital Securities Ltd 61,859株（0.41%）-0.11%義務消失
05/08	1,993	2,037	1,993	2,006	+0.91%	46,200	-	-8.86%
05/07	2,035	2,045	1,983	1,988	-1.39%	52,200	-	-10.05%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 75,944株（0.51%）再IN
05/01	（IR情報）11:40 第15次コアグループ中期経営計画(2027年3月期～2029年3月期)策定に関するお知らせ
05/01	（空売り報告）Barclays Capital Securities Ltd 77,559株（0.52%）再IN
05/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,144株（0.49%）-0.04%義務消失

コア（2359）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート