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
09/11	4,035	4,035	4,020	4,020	-0.37%	2,500	547億414万	-0.17%
09/10	4,055	4,055	4,035	4,035	-0.37%	1,700	549億826万	+0.22%
09/09	4,055	4,060	4,030	4,050	-0.12%	2,700	551億1238万	+0.65%
09/08	4,035	4,060	4,035	4,055	+0.5%	1,500	551億8042万	+0.85%
09/07	4,040	4,085	4,035	4,035	0%	2,400	549億826万	+0.45%
09/04	4,060	4,085	4,035	4,035	-0.49%	3,200	549億826万	+0.47%
09/03	4,080	4,095	4,040	4,055	-0.98%	5,900	551億8042万	+0.97%
09/02	4,125	4,125	4,075	4,095	0%	3,100	557億2474万	+2.02%
09/01	4,080	4,120	4,080	4,095	+0.37%	8,100	557億2474万	+2.12%
08/31	4,045	4,080	4,040	4,080	+0.99%	9,200	555億2062万	+1.85%
08/28	4,030	4,040	4,030	4,040	+0.25%	1,700	549億7630万	+0.92%
08/27	4,030	4,040	4,025	4,030	0%	3,500	548億4022万	+0.7%
08/26	4,020	4,040	4,020	4,030	+0.25%	5,700	548億4022万	+0.75%
08/25	4,010	4,020	3,995	4,020	+0.25%	4,800	547億414万	+0.55%
08/24	4,010	4,015	4,000	4,010	0%	2,500	545億6806万	+0.33%
08/21	3,990	4,010	3,985	4,010	+0.5%	4,200	545億6806万	+0.38%
08/20	3,985	4,000	3,985	3,990	+0.13%	2,300	542億9590万	-0.13%
08/19	4,000	4,000	3,980	3,985	-0.38%	4,800	542億2786万	-0.25%
08/18	4,010	4,015	3,990	4,000	-0.25%	3,100	544億3198万	+0.1%
08/17	3,990	4,020	3,990	4,010	+0.5%	3,200	545億6806万	+0.35%
08/14	4,000	4,010	3,985	3,990	-0.25%	4,000	542億9590万	-0.13%
08/13	4,000	4,010	3,990	4,000	0%	2,200	544億3198万	+0.13%
08/12	4,000	4,000	3,985	4,000	-0.12%	2,500	544億3198万	+0.13%
08/10	4,000	4,005	3,990	4,005	+0.13%	3,600	545億2万	+0.28%
08/07	4,000	4,000	3,980	4,000	0%	2,700	544億3198万	+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	544億3198万	+0.25%
08/05	3,965	3,980	3,965	3,970	-0.25%	2,800	540億2374万	-0.43%
08/04	3,990	3,990	3,950	3,980	+0.38%	4,400	541億5982万	-0.15%
08/03	3,995	3,995	3,935	3,965	-1%	15,500	539億5570万	-0.45%
07/31	4,020	4,030	4,005	4,005	-0.62%	4,600	545億2万	+0.5%
07/30	4,015	4,030	4,010	4,030	+0.37%	5,200	548億4022万	+1.1%
07/29	3,995	4,045	3,990	4,015	+0.5%	14,800	546億3610万	+0.75%
07/28	3,990	4,010	3,990	3,995	-0.13%	8,100	543億6394万	+0.23%
07/27	4,000	4,000	3,985	4,000	0%	2,100	544億3198万	+0.25%
07/24	4,000	4,000	3,980	4,000	0%	3,700	544億3198万	+0.13%
07/23	4,000	4,000	3,980	4,000	+0.13%	2,900	544億3198万	-0.05%
07/22	3,980	4,000	3,970	3,995	+0.25%	7,600	543億6394万	-0.35%
07/21	3,975	4,005	3,975	3,985	+0.25%	4,600	542億2786万	-0.8%
07/17	3,980	4,000	3,975	3,975	-0.13%	8,200	540億9178万	-1.24%
07/16	3,995	4,000	3,980	3,980	-0.38%	4,300	541億5982万	-1.34%
07/15	4,000	4,005	3,990	3,995	-0.13%	3,200	543億6394万	-1.19%
07/14	4,000	4,005	3,990	4,000	0%	2,800	544億3198万	-1.28%
07/13	3,995	4,005	3,985	4,000	+0.13%	3,900	544億3198万	-1.45%
07/10	4,010	4,015	3,990	3,995	-0.13%	7,700	543億6394万	-1.75%
07/09	4,000	4,005	3,975	4,000	+0.38%	6,400	544億3198万	-1.82%
07/08	3,990	4,010	3,985	3,985	-0.13%	8,600	542億2786万	-2.35%
07/07	3,990	4,020	3,990	3,990	+0.25%	12,000	542億9590万	-2.42%
07/06	3,980	3,995	3,975	3,980	+0.25%	8,800	541億5982万	-2.83%
07/03	3,970	3,975	3,925	3,970	+0.76%	8,700	540億2374万	-3.34%
07/02	3,925	3,970	3,920	3,940	+0.38%	11,000	536億1550万	-4.37%
07/01	3,945	3,950	3,900	3,925	-0.51%	11,200	534億1138万	-5.03%
06/30	3,975	3,975	3,925	3,945	+0.77%	17,800	536億8354万	-4.87%
06/29	3,815	3,950	3,815	3,915	-2.25%	39,900	532億7530万	-5.87%
06/26	4,025	4,025	4,000	4,005	-0.37%	45,800	545億2万	-3.98%
06/25	4,025	4,040	4,010	4,020	0%	20,500	547億414万	-3.8%
06/24	4,020	4,050	4,015	4,020	-0.25%	13,600	547億414万	-3.99%
06/23	4,075	4,080	4,030	4,030	-1.71%	18,300	548億4022万	-3.93%
06/22	4,125	4,125	4,100	4,100	-0.61%	11,800	557億9278万	-2.5%
06/19	4,165	4,165	4,125	4,125	-0.96%	14,500	561億3298万	-2%
06/18	4,180	4,185	4,165	4,165	-0.36%	10,800	566億7730万	-1.09%
06/17	4,180	4,195	4,180	4,180	-0.24%	7,400	568億8142万	-0.76%
06/16	4,190	4,190	4,175	4,190	0%	7,000	570億1750万	-0.57%
06/15	4,195	4,210	4,180	4,190	-0.12%	9,200	570億1750万	-0.59%
06/12	4,210	4,220	4,195	4,195	-0.36%	6,800	570億8554万	-0.55%
06/11	4,220	4,235	4,205	4,210	-0.12%	5,200	572億8966万	-0.21%
06/10	4,220	4,240	4,205	4,215	+0.48%	7,500	573億5770万	-0.14%
06/09	4,195	4,225	4,195	4,195	+0.48%	4,900	570億8554万	-0.66%
06/08	4,180	4,225	4,165	4,175	-0.12%	10,200	568億1338万	-1.21%
06/05	4,170	4,235	4,165	4,180	+0.12%	7,200	568億8142万	-1.14%
06/04	4,180	4,195	4,175	4,175	-0.12%	5,700	568億1338万	-1.28%
06/03	4,185	4,195	4,150	4,180	-0.12%	10,600	568億8142万	-1.18%
06/02	4,250	4,250	4,185	4,185	-1.65%	17,200	569億4946万	-1.09%
06/01	4,300	4,305	4,255	4,255	-0.58%	9,700	579億202万	+0.45%
05/29	4,275	4,310	4,275	4,280	+0.23%	7,500	582億4222万	+0.97%
05/28	4,270	4,300	4,255	4,270	0%	6,500	581億614万	+0.68%
05/27	4,235	4,270	4,225	4,270	+0.71%	5,600	581億614万	+0.66%
05/26	4,215	4,240	4,215	4,240	+0.36%	3,600	576億9790万	-0.09%
05/25	4,210	4,240	4,210	4,225	+0.36%	4,300	574億9378万	-0.52%
05/22	4,240	4,240	4,210	4,210	-0.36%	4,100	572億8966万	-0.94%
05/21	4,255	4,255	4,225	4,225	+0.12%	2,500	574億9378万	-0.71%
05/20	4,260	4,260	4,220	4,220	-0.94%	5,700	574億2574万	-0.92%
05/19	4,215	4,260	4,200	4,260	+1.07%	6,300	579億7006万	-0.14%
05/18	4,200	4,215	4,190	4,215	+0.84%	6,600	573億5770万	-1.29%
05/15	4,175	4,200	4,175	4,180	+0.12%	4,800	568億8142万	-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	568億1338万	-2.41%
05/13	4,230	4,240	4,225	4,225	-0.24%	4,400	574億9378万	-1.33%
05/12	4,235	4,260	4,225	4,235	-0.35%	4,800	576億2986万	-1.17%
05/11	4,250	4,260	4,230	4,250	+0.47%	3,300	578億3398万	-0.79%
05/08	4,255	4,255	4,220	4,230	-0.82%	5,700	575億6182万	-1.17%
05/07	4,300	4,300	4,260	4,265	+0.12%	5,900	580億3810万	-0.28%
05/01	4,260	4,260	4,220	4,260	+0.12%	5,300	579億7006万	-0.28%
04/30	4,240	4,255	4,225	4,255	+0.35%	7,300	579億202万	-0.28%
04/28	4,230	4,255	4,180	4,240	+0.95%	6,900	576億9790万	-0.47%
04/27	4,200	4,220	4,190	4,200	+0.24%	8,100	571億5358万	-1.22%
04/24	4,215	4,230	4,180	4,190	-0.59%	6,800	570億1750万	-1.32%
04/23	4,295	4,295	4,210	4,215	-1.98%	11,900	573億5770万	-0.64%
04/22	4,340	4,340	4,300	4,300	-0.92%	5,100	585億1438万	+1.46%
04/21	4,325	4,365	4,320	4,340	+0.23%	4,400	590億5870万	+2.62%
04/20	4,315	4,330	4,315	4,330	+0.7%	3,400	589億2262万	+2.68%
04/17	4,305	4,310	4,300	4,300	-0.35%	3,300	585億1438万	+2.21%

北海道コカ・コーラボトリング（2573）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート