- 2573
- 2026/10/02
- 時価
- 562億円
- PER 予
- 51.15倍
- 2009年以降
- 赤字-55.01倍
（2009-2025年） - PBR
- 1.29倍
- 2009年以降
- 0.36-1.34倍
（2009-2025年） - 配当 予
- 0.73%
- ROE 予
- 2.52%
- ROA 予
- 2.01%
- 資料
- Link
- CSV,JSON
北海道コカ・コーラボトリング（2573）のイベントチャート
2026/05/11～2026/10/02
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 | ||||||||
| 10/02 | 4,145 | 4,150 | 4,120 | 4,135 | -0.12% | 6,000 | - | +1.47% |
| 10/01 | 4,130 | 4,140 | 4,130 | 4,140 | +0.24% | 3,800 | - | +1.69% |
| 09/30 | 4,130 | 4,130 | 4,120 | 4,130 | +0.12% | 2,900 | - | +1.57% |
| 09/29 | 4,135 | 4,135 | 4,100 | 4,125 | +0.12% | 5,700 | - | +1.58% |
| 09/28 | 4,125 | 4,135 | 4,120 | 4,120 | -0.24% | 4,100 | - | +1.6% |
| 09/25 | 4,100 | 4,130 | 4,090 | 4,130 | +0.98% | 5,600 | - | +1.98% |
| 09/24 | 4,100 | 4,105 | 4,090 | 4,090 | +0.25% | 6,800 | - | +1.11% |
| 09/18 | 4,090 | 4,090 | 4,070 | 4,080 | -0.12% | 1,600 | - | +0.94% |
| 09/17 | 4,065 | 4,085 | 4,060 | 4,085 | +0.62% | 1,800 | - | +1.16% |
| 09/16 | 4,065 | 4,085 | 4,055 | 4,060 | -0.12% | 3,500 | - | +0.62% |
| 09/15 | 4,075 | 4,075 | 4,065 | 4,065 | -0.12% | 2,200 | - | +0.82% |
| 09/14 | 4,045 | 4,070 | 4,045 | 4,070 | +1.24% | 3,400 | - | +0.99% |
| 09/11 | 4,035 | 4,035 | 4,020 | 4,020 | -0.37% | 2,500 | - | -0.17% |
| 09/10 | 4,055 | 4,055 | 4,035 | 4,035 | -0.37% | 1,700 | - | +0.22% |
| 09/09 | 4,055 | 4,060 | 4,030 | 4,050 | -0.12% | 2,700 | - | +0.65% |
| 09/08 | 4,035 | 4,060 | 4,035 | 4,055 | +0.5% | 1,500 | - | +0.85% |
| 09/07 | 4,040 | 4,085 | 4,035 | 4,035 | 0% | 2,400 | - | +0.45% |
| 09/04 | 4,060 | 4,085 | 4,035 | 4,035 | -0.49% | 3,200 | - | +0.47% |
| 09/03 | 4,080 | 4,095 | 4,040 | 4,055 | -0.98% | 5,900 | - | +0.97% |
| 09/02 | 4,125 | 4,125 | 4,075 | 4,095 | 0% | 3,100 | - | +2.02% |
| 09/01 | 4,080 | 4,120 | 4,080 | 4,095 | +0.37% | 8,100 | - | +2.12% |
| 08/31 | 4,045 | 4,080 | 4,040 | 4,080 | +0.99% | 9,200 | - | +1.85% |
| 08/28 | 4,030 | 4,040 | 4,030 | 4,040 | +0.25% | 1,700 | - | +0.92% |
| 08/27 | 4,030 | 4,040 | 4,025 | 4,030 | 0% | 3,500 | - | +0.7% |
| 08/26 | 4,020 | 4,040 | 4,020 | 4,030 | +0.25% | 5,700 | - | +0.75% |
| 08/25 | 4,010 | 4,020 | 3,995 | 4,020 | +0.25% | 4,800 | - | +0.55% |
| 08/24 | 4,010 | 4,015 | 4,000 | 4,010 | 0% | 2,500 | - | +0.33% |
| 08/21 | 3,990 | 4,010 | 3,985 | 4,010 | +0.5% | 4,200 | - | +0.38% |
| 08/20 | 3,985 | 4,000 | 3,985 | 3,990 | +0.13% | 2,300 | - | -0.13% |
| 08/19 | 4,000 | 4,000 | 3,980 | 3,985 | -0.38% | 4,800 | - | -0.25% |
| 08/18 | 4,010 | 4,015 | 3,990 | 4,000 | -0.25% | 3,100 | - | +0.1% |
| 08/17 | 3,990 | 4,020 | 3,990 | 4,010 | +0.5% | 3,200 | - | +0.35% |
| 08/14 | 4,000 | 4,010 | 3,985 | 3,990 | -0.25% | 4,000 | - | -0.13% |
| 08/13 | 4,000 | 4,010 | 3,990 | 4,000 | 0% | 2,200 | - | +0.13% |
| 08/12 | 4,000 | 4,000 | 3,985 | 4,000 | -0.12% | 2,500 | - | +0.13% |
| 08/10 | 4,000 | 4,005 | 3,990 | 4,005 | +0.13% | 3,600 | - | +0.28% |
| 08/07 | 4,000 | 4,000 | 3,980 | 4,000 | 0% | 2,700 | - | +0.2% |
| 08/06 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 08/06 | 3,970 | 4,000 | 3,965 | 4,000 | +0.76% | 4,400 | - | +0.25% |
| 08/05 | 3,965 | 3,980 | 3,965 | 3,970 | -0.25% | 2,800 | - | -0.43% |
| 08/04 | 3,990 | 3,990 | 3,950 | 3,980 | +0.38% | 4,400 | - | -0.15% |
| 08/03 | 3,995 | 3,995 | 3,935 | 3,965 | -1% | 15,500 | - | -0.45% |
| 07/31 | 4,020 | 4,030 | 4,005 | 4,005 | -0.62% | 4,600 | - | +0.5% |
| 07/30 | 4,015 | 4,030 | 4,010 | 4,030 | +0.37% | 5,200 | - | +1.1% |
| 07/29 | 3,995 | 4,045 | 3,990 | 4,015 | +0.5% | 14,800 | - | +0.75% |
| 07/28 | 3,990 | 4,010 | 3,990 | 3,995 | -0.13% | 8,100 | - | +0.23% |
| 07/27 | 4,000 | 4,000 | 3,985 | 4,000 | 0% | 2,100 | - | +0.25% |
| 07/24 | 4,000 | 4,000 | 3,980 | 4,000 | 0% | 3,700 | - | +0.13% |
| 07/23 | 4,000 | 4,000 | 3,980 | 4,000 | +0.13% | 2,900 | - | -0.05% |
| 07/22 | 3,980 | 4,000 | 3,970 | 3,995 | +0.25% | 7,600 | - | -0.35% |
| 07/21 | 3,975 | 4,005 | 3,975 | 3,985 | +0.25% | 4,600 | - | -0.8% |
| 07/17 | 3,980 | 4,000 | 3,975 | 3,975 | -0.13% | 8,200 | - | -1.24% |
| 07/16 | 3,995 | 4,000 | 3,980 | 3,980 | -0.38% | 4,300 | - | -1.34% |
| 07/15 | 4,000 | 4,005 | 3,990 | 3,995 | -0.13% | 3,200 | - | -1.19% |
| 07/14 | 4,000 | 4,005 | 3,990 | 4,000 | 0% | 2,800 | - | -1.28% |
| 07/13 | 3,995 | 4,005 | 3,985 | 4,000 | +0.13% | 3,900 | - | -1.45% |
| 07/10 | 4,010 | 4,015 | 3,990 | 3,995 | -0.13% | 7,700 | - | -1.75% |
| 07/09 | 4,000 | 4,005 | 3,975 | 4,000 | +0.38% | 6,400 | - | -1.82% |
| 07/08 | 3,990 | 4,010 | 3,985 | 3,985 | -0.13% | 8,600 | - | -2.35% |
| 07/07 | 3,990 | 4,020 | 3,990 | 3,990 | +0.25% | 12,000 | - | -2.42% |
| 07/06 | 3,980 | 3,995 | 3,975 | 3,980 | +0.25% | 8,800 | - | -2.83% |
| 07/03 | 3,970 | 3,975 | 3,925 | 3,970 | +0.76% | 8,700 | - | -3.34% |
| 07/02 | 3,925 | 3,970 | 3,920 | 3,940 | +0.38% | 11,000 | - | -4.37% |
| 07/01 | 3,945 | 3,950 | 3,900 | 3,925 | -0.51% | 11,200 | - | -5.03% |
| 06/30 | 3,975 | 3,975 | 3,925 | 3,945 | +0.77% | 17,800 | - | -4.87% |
| 06/29 | 3,815 | 3,950 | 3,815 | 3,915 | -2.25% | 39,900 | - | -5.87% |
| 06/26 | 4,025 | 4,025 | 4,000 | 4,005 | -0.37% | 45,800 | - | -3.98% |
| 06/25 | 4,025 | 4,040 | 4,010 | 4,020 | 0% | 20,500 | - | -3.8% |
| 06/24 | 4,020 | 4,050 | 4,015 | 4,020 | -0.25% | 13,600 | - | -3.99% |
| 06/23 | 4,075 | 4,080 | 4,030 | 4,030 | -1.71% | 18,300 | - | -3.93% |
| 06/22 | 4,125 | 4,125 | 4,100 | 4,100 | -0.61% | 11,800 | - | -2.5% |
| 06/19 | 4,165 | 4,165 | 4,125 | 4,125 | -0.96% | 14,500 | - | -2% |
| 06/18 | 4,180 | 4,185 | 4,165 | 4,165 | -0.36% | 10,800 | - | -1.09% |
| 06/17 | 4,180 | 4,195 | 4,180 | 4,180 | -0.24% | 7,400 | - | -0.76% |
| 06/16 | 4,190 | 4,190 | 4,175 | 4,190 | 0% | 7,000 | - | -0.57% |
| 06/15 | 4,195 | 4,210 | 4,180 | 4,190 | -0.12% | 9,200 | - | -0.59% |
| 06/12 | 4,210 | 4,220 | 4,195 | 4,195 | -0.36% | 6,800 | - | -0.55% |
| 06/11 | 4,220 | 4,235 | 4,205 | 4,210 | -0.12% | 5,200 | - | -0.21% |
| 06/10 | 4,220 | 4,240 | 4,205 | 4,215 | +0.48% | 7,500 | - | -0.14% |
| 06/09 | 4,195 | 4,225 | 4,195 | 4,195 | +0.48% | 4,900 | - | -0.66% |
| 06/08 | 4,180 | 4,225 | 4,165 | 4,175 | -0.12% | 10,200 | - | -1.21% |
| 06/05 | 4,170 | 4,235 | 4,165 | 4,180 | +0.12% | 7,200 | - | -1.14% |
| 06/04 | 4,180 | 4,195 | 4,175 | 4,175 | -0.12% | 5,700 | - | -1.28% |
| 06/03 | 4,185 | 4,195 | 4,150 | 4,180 | -0.12% | 10,600 | - | -1.18% |
| 06/02 | 4,250 | 4,250 | 4,185 | 4,185 | -1.65% | 17,200 | - | -1.09% |
| 06/01 | 4,300 | 4,305 | 4,255 | 4,255 | -0.58% | 9,700 | - | +0.45% |
| 05/29 | 4,275 | 4,310 | 4,275 | 4,280 | +0.23% | 7,500 | - | +0.97% |
| 05/28 | 4,270 | 4,300 | 4,255 | 4,270 | 0% | 6,500 | - | +0.68% |
| 05/27 | 4,235 | 4,270 | 4,225 | 4,270 | +0.71% | 5,600 | - | +0.66% |
| 05/26 | 4,215 | 4,240 | 4,215 | 4,240 | +0.36% | 3,600 | - | -0.09% |
| 05/25 | 4,210 | 4,240 | 4,210 | 4,225 | +0.36% | 4,300 | - | -0.52% |
| 05/22 | 4,240 | 4,240 | 4,210 | 4,210 | -0.36% | 4,100 | - | -0.94% |
| 05/21 | 4,255 | 4,255 | 4,225 | 4,225 | +0.12% | 2,500 | - | -0.71% |
| 05/20 | 4,260 | 4,260 | 4,220 | 4,220 | -0.94% | 5,700 | - | -0.92% |
| 05/19 | 4,215 | 4,260 | 4,200 | 4,260 | +1.07% | 6,300 | - | -0.14% |
| 05/18 | 4,200 | 4,215 | 4,190 | 4,215 | +0.84% | 6,600 | - | -1.29% |
| 05/15 | 4,175 | 4,200 | 4,175 | 4,180 | +0.12% | 4,800 | - | -2.2% |
| 05/14 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 05/14 | 4,225 | 4,230 | 4,175 | 4,175 | -1.18% | 7,700 | - | -2.41% |
| 05/13 | 4,230 | 4,240 | 4,225 | 4,225 | -0.24% | 4,400 | - | -1.33% |
| 05/12 | 4,235 | 4,260 | 4,225 | 4,235 | -0.35% | 4,800 | - | -1.17% |
| 05/11 | 4,250 | 4,260 | 4,230 | 4,250 | +0.47% | 3,300 | - | -0.79% |
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。
