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
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	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%
04/16	4,315	4,315	4,300	4,315	0%	3,000	587億1850万	+2.79%
04/15	4,305	4,335	4,305	4,315	+0.35%	1,900	587億1850万	+2.98%
04/14	4,335	4,340	4,300	4,300	-0.58%	4,100	585億1438万	+2.85%
04/13	4,360	4,360	4,325	4,325	-0.46%	2,300	588億5458万	+3.64%
04/10	4,385	4,385	4,315	4,345	-0.91%	4,600	591億2674万	+4.35%
04/09	4,380	4,425	4,315	4,385	+0.8%	10,600	596億7106万	+5.59%
04/08	4,340	4,400	4,330	4,350	+0.81%	12,800	591億9478万	+5.15%
04/07	4,300	4,355	4,295	4,315	+0.35%	11,000	587億1850万	+4.61%
04/06	4,285	4,300	4,280	4,300	+0.7%	8,300	585億1438万	+4.47%
04/03	4,260	4,300	4,260	4,270	-0.47%	7,700	581億614万	+3.97%
04/02	4,250	4,315	4,250	4,290	+1.66%	16,300	583億7830万	+4.71%
04/01	4,160	4,230	4,150	4,220	+2.06%	17,100	574億2574万	+3.3%
03/31	4,165	4,165	4,135	4,135	-0.6%	8,500	562億6906万	+1.47%
03/30	4,115	4,170	4,080	4,160	+0.36%	17,100	566億926万	+2.24%
03/27	4,110	4,145	4,110	4,145	+0.48%	7,000	564億514万	+2.04%
03/26	4,125	4,125	4,100	4,125	+0.61%	5,300	561億3298万	+1.7%
03/25	4,050	4,140	4,050	4,100	+1.49%	13,800	557億9278万	+1.21%
03/24	4,070	4,070	4,020	4,040	0%	9,300	549億7630万	-0.17%
03/23	4,095	4,095	4,020	4,040	-1.34%	7,900	549億7630万	-0.12%
03/19	4,065	4,095	4,065	4,095	-0.24%	5,200	557億2474万	+1.34%
03/18	4,085	4,120	4,085	4,105	+0.49%	3,600	558億6082万	+1.73%
03/17	4,040	4,110	4,040	4,085	+1.11%	7,500	555億8866万	+1.42%
03/16	4,070	4,075	4,040	4,040	-0.62%	4,900	549億7630万	+0.42%
03/13	4,070	4,080	4,065	4,065	-0.73%	3,600	553億1650万	+1.12%
03/12	4,095	4,105	4,085	4,095	-0.36%	1,700	557億2474万	+1.97%
03/11	4,080	4,115	4,080	4,110	+0.61%	4,700	559億2886万	+2.47%
03/10	4,115	4,115	4,080	4,085	-0.37%	6,900	555億8866万	+2%
03/09	4,090	4,100	4,010	4,100	+0.12%	11,100	557億9278万	+2.47%
03/06	4,080	4,110	4,040	4,095	+0.24%	8,800	557億2474万	+2.53%
03/05	4,035	4,090	4,035	4,085	+2.64%	11,300	555億8866万	+2.48%
03/04	4,010	4,015	3,965	3,980	-1.85%	16,100	541億5982万	-0.03%
03/03	4,100	4,100	4,055	4,055	-0.86%	9,800	551億8042万	+1.86%
03/02	4,070	4,105	4,040	4,090	+0.49%	18,600	556億5670万	+2.82%
02/27	4,010	4,070	4,000	4,070	+1.5%	10,800	553億8454万	+2.42%
02/26	3,990	4,020	3,990	4,010	+0.63%	7,800	545億6806万	+0.98%
02/25	3,995	4,000	3,985	3,985	-0.13%	5,300	542億2786万	+0.33%
02/24	3,970	4,000	3,950	3,990	+0.5%	9,700	542億9590万	+0.4%
02/20	3,995	3,995	3,965	3,970	-0.25%	4,100	540億2374万	-0.13%
02/19	3,995	3,995	3,980	3,980	-0.38%	4,200	541億5982万	+0.13%
02/18	4,020	4,020	3,995	3,995	-0.13%	4,200	543億6394万	+0.55%
02/17	4,030	4,030	4,000	4,000	0%	3,600	544億3198万	+0.73%
02/16	4,000	4,030	4,000	4,000	+0.25%	9,100	544億3198万	+0.81%

北海道コカ・コーラボトリング（2573）のIR情報・決算資料

2026/02/16～2026/07/13

IR情報＆株価推移

開示資料

決算

株式

チャート