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
11/09	456	466	456	460	+1.77%	22,600	-	-5.15%
11/06	464	464	445	452	-4.24%	61,000	-	-7%
11/05	471	483	468	472	0%	42,300	-	-3.28%
11/04	478	479	464	472	-1.26%	31,300	-	-3.48%
11/02	473	478	470	478	+0.63%	18,100	-	-2.65%
10/30	479	483	473	475	-0.84%	56,100	-	-3.46%
10/29	485	485	479	479	-1.24%	22,300	-	-2.84%
10/28	492	493	484	485	-1.82%	16,600	-	-2.02%
10/27	490	494	486	494	+1.02%	22,500	-	-0.6%
10/26	482	491	482	489	+0.82%	29,500	-	-1.81%
10/23	482	487	476	485	-0.21%	51,500	-	-2.81%
10/23	（IR情報）9:00 【イベントレポート】不二製油株式会社が手がける植物ミルク発酵素材「DEALI」がもたらす新たな活用の可能性を体験するイベント開催
10/22	483	491	483	486	+0.41%	66,600	-	-2.8%
10/21	486	488	483	484	+0.21%	20,700	-	-3.59%
10/20	494	495	482	483	-2.42%	41,600	-	-4.17%
10/19	495	497	494	495	-0.4%	13,500	-	-1.98%
10/16	491	499	491	497	+1.22%	11,500	-	-1.97%
10/15	（IR情報）12:00 「ECのミカタ」にて法人事業部マネージャー斉藤みなみの登壇レポート記事が掲載されました
10/15	495	495	490	491	-0.61%	15,700	-	-3.35%
10/14	497	499	494	494	-0.2%	12,400	-	-2.95%
10/13	492	499	492	495	+0.61%	22,000	-	-3.13%
10/09	486	495	486	492	+0.61%	15,300	-	-3.91%
10/08	491	493	489	489	-0.81%	14,200	-	-4.86%
10/07	493	496	492	493	+0.2%	12,400	-	-4.27%
10/06	494	496	491	492	+0.2%	25,400	-	-4.65%
10/05	493	493	488	491	0%	35,300	-	-5.03%
10/02	501	501	490	491	-1.8%	45,900	-	-5.39%
10/01	504	505	500	500	-0.99%	31,400	-	-3.85%
09/30	500	506	499	505	+1%	38,700	-	-3.07%
09/29	491	505	491	500	-0.6%	71,000	-	-4.21%
09/28	517	519	503	503	-1.76%	148,500	-	-3.82%
09/25	513	520	512	512	+0.2%	46,600	-	-2.1%
09/24	525	525	510	511	-2.11%	280,700	-	-2.48%
09/18	525	525	521	522	-0.19%	27,400	-	-0.38%
09/17	520	525	520	523	+0.58%	57,100	-	-0.19%
09/16	520	521	519	520	0%	24,900	-	-0.76%
09/15	518	521	518	520	-0.19%	24,400	-	-0.76%
09/14	519	521	517	521	-0.19%	20,800	-	-0.57%
09/11	525	525	519	522	-0.95%	23,900	-	-0.57%
09/10	529	529	525	527	-0.38%	11,000	-	+0.38%
09/09	529	530	525	529	+0.19%	33,200	-	+0.76%
09/08	529	532	526	528	+0.19%	34,200	-	+0.76%
09/07	530	530	526	527	0%	25,400	-	+0.57%
09/04	527	530	525	527	0%	26,600	-	+0.76%
09/03	527	528	526	527	-0.38%	54,400	-	+0.76%
09/02	529	529	526	529	-0.19%	20,400	-	+1.34%
09/01	527	531	525	530	+0.57%	44,900	-	+1.53%
08/31	523	527	522	527	+0.76%	18,500	-	+1.15%
08/28	522	526	518	523	+0.19%	14,600	-	+0.38%
08/27	524	526	521	522	-0.38%	20,700	-	+0.19%
08/26	527	528	524	524	-0.57%	18,900	-	+0.58%
08/25	528	528	524	527	0%	18,100	-	+1.15%
08/24	521	527	521	527	+1.15%	29,700	-	+1.35%
08/21	520	523	517	521	+0.19%	13,400	-	+0.19%
08/20	514	520	514	520	+0.97%	14,900	-	-0.19%
08/19	521	521	511	515	-1.53%	40,600	-	-1.15%
08/18	522	523	519	523	+0.19%	10,900	-	+0.38%
08/17	516	523	516	522	+0.77%	47,600	-	+0.19%
08/14	515	518	508	518	+0.58%	33,300	-	-0.58%
08/13	522	522	511	515	-3.2%	85,100	-	-1.15%
08/12	（IR情報）16:00 2026年9月期第3四半期決算補足説明資料
08/12	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/12	531	532	524	532	+0.57%	63,700	-	+1.92%
08/10	529	529	520	529	+0.38%	26,700	-	+1.34%
08/07	528	528	519	527	0%	28,100	-	+0.96%
08/06	522	527	521	527	+1.35%	14,800	-	+1.15%
08/05	515	521	515	520	+0.97%	22,400	-	0%
08/04	516	518	514	515	-0.19%	9,400	-	-0.96%
08/03	518	518	513	516	-0.19%	17,200	-	-0.58%
07/31	517	519	511	517	0%	23,100	-	-0.19%
07/30	512	517	509	517	+0.98%	17,600	-	-0.19%
07/29	513	516	510	512	-0.58%	18,500	-	-0.97%
07/28	519	519	514	515	-0.58%	10,800	-	-0.39%
07/27	513	518	513	518	+1.17%	9,600	-	+0.39%
07/24	520	520	507	512	-2.29%	19,000	-	-0.78%
07/23	529	529	523	524	-0.57%	10,400	-	+1.55%
07/22	527	531	527	527	+0.38%	18,700	-	+2.13%
07/21	514	525	514	525	+2.14%	29,000	-	+1.94%
07/17	525	530	506	514	-2.47%	42,000	-	0%
07/16	530	536	527	527	0%	19,800	-	+2.53%
07/15	527	528	524	527	+1.35%	9,400	-	+2.73%
07/14	（IR情報）16:00 スポンサードリサーチレポート発行に関するお知らせ（2026年９月期Q2決算フォローアップ）
07/14	516	528	516	520	+0.58%	68,900	-	+1.36%
07/13	533	535	517	517	-2.45%	30,100	-	+0.78%
07/10	525	530	518	530	+2.51%	40,600	-	+3.52%
07/10	（IR情報）8:30 連結子会社によるヘアカラー専門店「hare no iro(ハレノイロ)」の出店および新規事業の開始に関するお知らせ
07/09	522	522	517	517	-1.34%	11,600	-	+1.37%
07/08	528	530	523	524	-0.95%	16,400	-	+2.95%
07/07	538	538	528	529	-0.75%	23,300	-	+4.13%
07/06	533	539	530	533	+0.76%	32,500	-	+5.13%
07/03	516	529	516	529	+2.72%	57,200	-	+4.75%
07/02	506	519	506	515	+1.78%	68,500	-	+2.18%
07/01	506	508	503	506	+0.4%	18,200	-	+0.4%
06/30	505	506	499	504	+0.2%	15,400	-	0%
06/29	497	505	497	503	+1.21%	17,700	-	0%
06/26	508	508	497	497	-1.58%	24,000	-	-1.19%
06/25	505	507	502	505	+0.2%	10,800	-	+0.4%
06/24	501	510	501	504	+0.6%	24,800	-	+0.2%
06/23	509	512	501	501	-0.2%	28,300	-	-0.2%
06/22	509	516	502	502	-1.57%	51,700	-	+0.2%
06/19	513	513	509	510	-0.58%	13,500	-	+2%
06/18	514	514	508	513	+0.59%	27,300	-	+2.6%
06/17	501	513	501	510	+1.59%	22,200	-	+2%
06/16	517	517	502	502	-1.95%	28,500	-	+0.4%
06/15	510	518	510	512	+0.39%	40,800	-	+2.4%
06/12	509	516	506	510	+0.2%	36,800	-	+2%
06/08	（IR情報）16:00 株主優待制度の変更に関するお知らせ
06/08	（IR情報）16:00 業績予想の修正に関するお知らせ

cotta（3359）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート