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	423	424	405	408	-3.77%	613,600	-	-6.21%
10/01	419	426	417	424	0%	707,200	-	-2.75%
09/30	428	429	416	424	-1.62%	590,900	-	-2.75%
09/29	439	439	426	431	-4.65%	679,300	-	-1.37%
09/28	452	454	449	452	0%	828,100	-	+3.43%
09/25	452	455	447	452	-0.44%	538,900	-	+3.67%
09/24	452	457	449	454	0%	499,800	-	+4.61%
09/18	452	455	444	454	-0.44%	496,100	-	+4.85%
09/17	445	459	445	456	+2.47%	711,000	-	+5.56%
09/16	442	448	441	445	+1.6%	662,600	-	+3.49%
09/15	439	442	436	438	+0.69%	330,700	-	+2.1%
09/14	424	437	423	435	+2.84%	391,200	-	+1.64%
09/11	422	425	419	423	0%	300,800	-	-0.94%
09/10	417	424	414	423	+0.48%	285,600	-	-0.7%
09/09	424	426	420	421	-1.17%	278,000	-	-0.71%
09/08	421	430	419	426	+1.19%	418,700	-	+0.71%
09/07	428	428	421	421	-1.64%	362,800	-	-0.24%
09/04	429	432	424	428	+1.18%	495,800	-	+1.66%
09/03	429	431	423	423	-1.4%	404,800	-	+0.95%
09/02	432	435	428	429	-2.28%	423,200	-	+2.63%
09/01	436	443	435	439	-1.13%	612,900	-	+5.28%
08/31	440	444	437	444	+0.91%	428,900	-	+6.99%
08/28	436	447	436	440	0%	426,700	-	+6.8%
08/27	436	445	434	440	+0.46%	488,600	-	+7.32%
08/26	447	449	437	438	+0.46%	459,600	-	+7.35%
08/25	441	442	435	436	-0.68%	475,300	-	+7.39%
08/24	436	449	436	439	0%	691,300	-	+8.93%
08/21	439	441	436	439	-0.23%	523,600	-	+9.48%
08/20	418	442	416	440	+6.02%	1,295,900	-	+10%
08/19	418	418	410	415	-0.24%	444,200	-	+4.27%
08/18	412	419	410	416	+0.24%	541,100	-	+4.79%
08/17	416	420	412	415	-0.95%	483,300	-	+5.06%
08/14	415	423	413	419	+0.96%	592,600	-	+6.35%
08/13	408	417	408	415	-0.24%	561,400	-	+5.6%
08/12	411	416	409	416	+0.97%	447,200	-	+6.12%
08/10	410	417	407	412	+1.48%	442,600	-	+5.37%
08/07	399	410	398	406	+1.75%	813,100	-	+4.1%
08/06	411	415	398	399	+3.1%	1,413,500	-	+2.31%
08/06	（空売り報告）Barclays Capital Securities Ltd 476,800株（0.36%）-0.2%義務消失
08/05	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）15:30 2026年9月期第3四半期決算説明会資料
08/05	395	396	386	387	-0.26%	729,800	-	-0.51%
08/04	397	400	386	388	-3%	488,300	-	0%
08/03	387	403	384	400	+2.04%	639,700	-	+3.36%
08/03	（空売り報告）Barclays Capital Securities Ltd 734,200株（0.56%）再IN
07/31	390	395	387	392	-0.25%	342,500	-	+1.55%
07/31	（空売り報告）Barclays Capital Securities Ltd 649,600株（0.49%）-0.08%義務消失
07/30	398	401	392	393	-1.75%	597,700	-	+2.34%
07/29	390	403	388	400	+3.36%	648,500	-	+4.44%
07/28	393	393	382	387	-0.51%	400,100	-	+1.57%
07/27	383	390	382	389	+2.91%	410,400	-	+2.64%
07/24	377	381	376	378	-1.31%	348,300	-	0%
07/23	384	385	380	383	-1.29%	495,500	-	+1.59%
07/22	388	391	386	388	0%	687,600	-	+3.19%
07/22	（空売り報告）Barclays Capital Securities Ltd 746,200株（0.57%）-0.05%
07/21	387	393	385	388	+1.31%	521,200	-	+3.47%
07/17	390	394	383	383	-1.29%	557,000	-	+2.13%
07/17	（空売り報告）Barclays Capital Securities Ltd 811,700株（0.62%）+0.04%
07/16	392	396	386	388	-1.27%	661,800	-	+3.74%
07/16	（空売り報告）Barclays Capital Securities Ltd 767,800株（0.58%）-0.06%
07/15	389	396	389	393	+1.03%	228,900	-	+5.08%
07/14	395	400	388	389	-0.77%	338,700	-	+4.29%
07/13	393	395	387	392	+1.55%	520,200	-	+5.38%
07/10	384	389	384	386	+0.52%	424,600	-	+3.76%
07/09	383	387	382	384	-1.03%	354,500	-	+3.23%
07/08	387	389	383	388	+0.26%	422,900	-	+4.3%
07/07	391	395	386	387	-1.28%	474,300	-	+4.03%
07/06	391	394	388	392	-0.51%	477,800	-	+5.38%
07/03	395	398	391	394	+0.51%	457,400	-	+6.2%
07/02	384	397	381	392	+4.26%	873,000	-	+5.66%
07/01	369	384	368	376	+2.45%	1,270,500	-	+1.08%
06/30	371	371	365	367	-1.34%	363,800	-	-1.34%
06/29	366	372	364	372	+2.76%	636,300	-	-0.53%
06/26	357	364	356	362	+2.26%	421,600	-	-3.47%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 617,652株（0.47%）-0.05%義務消失
06/25	354	360	352	354	0%	453,700	-	-5.85%
06/24	350	356	350	354	+1.14%	649,000	-	-6.35%
06/23	356	357	348	350	-1.69%	1,109,900	-	-7.65%
06/22	348	361	347	356	+1.14%	651,300	-	-6.32%
06/22	（空売り報告）Barclays Capital Securities Ltd 844,400株（0.64%）-0.06%
06/19	363	364	352	352	-3.56%	1,356,200	-	-7.61%
06/19	（空売り報告）Barclays Capital Securities Ltd 923,800株（0.7%）-0.17%
06/18	358	366	356	365	+1.67%	792,800	-	-4.45%
06/17	354	364	353	359	0%	533,000	-	-6.27%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 680,652株（0.52%）再IN
06/16	366	369	356	359	-2.97%	949,800	-	-6.51%
06/15	375	376	370	370	-1.07%	367,600	-	-3.65%
06/12	377	378	374	374	-0.27%	303,900	-	-2.6%
06/11	373	377	370	375	+0.27%	317,900	-	-2.6%
06/10	371	377	369	374	+0.54%	503,900	-	-3.11%
06/09	379	381	370	372	-2.36%	816,400	-	-4.37%
06/08	381	385	379	381	-2.06%	566,000	-	-2.56%
06/05	380	394	380	389	+2.64%	368,700	-	-1.02%
06/04	379	382	377	379	-1.3%	320,700	-	-4.05%
06/03	384	387	379	384	-0.52%	405,900	-	-3.27%
06/02	385	387	381	386	0%	383,500	-	-3.26%
06/02	（空売り報告）Barclays Capital Securities Ltd 1,138,700株（0.87%）+0.18%
06/01	398	398	381	386	-3.26%	1,003,700	-	-3.74%
05/29	396	411	396	399	+0.76%	1,008,400	-	-0.99%
05/29	（空売り報告）Barclays Capital Securities Ltd 908,600株（0.69%）-0.03%
05/28	399	399	392	396	+0.25%	547,900	-	-2.22%
05/27	397	399	391	395	-1%	479,200	-	-2.95%
05/26	396	403	395	399	+0.5%	525,300	-	-2.44%
05/25	398	404	389	397	-0.25%	656,000	-	-3.41%
05/22	398	401	394	398	+1.02%	417,200	-	-3.4%
05/21	390	395	388	394	+2.6%	450,300	-	-4.6%
05/20	388	388	378	384	-1.03%	472,200	-	-7.47%
05/19	380	389	377	388	+2.92%	690,400	-	-6.95%
05/18	384	384	374	377	-1.05%	455,000	-	-10.02%
05/15	373	385	373	381	+1.87%	575,600	-	-9.5%
05/14	377	377	373	374	-0.8%	628,400	-	-11.79%
05/13	376	379	370	377	+1.89%	980,200	-	-11.5%
05/12	375	379	369	370	-1.6%	976,600	-	-13.55%
05/12	（空売り報告）Barclays Capital Securities Ltd 946,500株（0.72%）+0.05%
05/11	381	384	374	376	-2.84%	1,327,400	-	-12.76%
05/11	（空売り報告）Barclays Capital Securities Ltd 874,700株（0.67%）-0.07%
05/07	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/07	（IR情報）15:30 2026年9月期第2四半期決算説明会資料
05/07	（空売り報告）Barclays Capital Securities Ltd 970,900株（0.74%）+0.14%

コロプラ（3668）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

開示資料

決算

株式

チャート