| 2015 |
| 09/25 | 64 | 70 | 64 | 69 | +2.99% | 629,000 | 61億5825万 | -13.75% |
| 09/24 | 69 | 70 | 66 | 67 | -4.29% | 731,000 | 59億7975万 | -17.28% |
| 09/18 | （IR情報）15:00 事業撤退および特別損失の計上に関するお知らせ |
| 09/18 | （IR情報）15:00 特別損失の計上に関するお知らせ |
| 09/18 | 71 | 72 | 70 | 70 | -2.78% | 531,000 | 62億4750万 | -14.63% |
| 09/17 | 71 | 73 | 70 | 72 | -1.37% | 803,000 | 64億2600万 | -13.25% |
| 09/16 | 75 | 75 | 72 | 73 | -3.95% | 370,000 | 65億1525万 | -13.1% |
| 09/15 | 79 | 79 | 76 | 76 | -3.8% | 302,000 | 67億8300万 | -10.59% |
| 09/14 | 81 | 81 | 79 | 79 | -2.47% | 83,000 | 70億5075万 | -8.14% |
| 09/11 | 80 | 83 | 80 | 81 | 0% | 267,000 | 72億2925万 | -5.81% |
| 09/10 | 80 | 82 | 80 | 81 | -1.22% | 104,000 | 72億2925万 | -6.9% |
| 09/09 | 78 | 82 | 78 | 82 | +6.49% | 263,000 | 73億1850万 | -6.82% |
| 09/08 | 76 | 79 | 75 | 77 | 0% | 179,000 | 68億7225万 | -12.5% |
| 09/07 | 77 | 78 | 75 | 77 | -2.53% | 88,000 | 68億7225万 | -13.48% |
| 09/04 | 82 | 82 | 77 | 79 | -2.47% | 202,000 | 70億5075万 | -12.22% |
| 09/03 | 83 | 83 | 81 | 81 | +1.25% | 102,000 | 72億2925万 | -10.99% |
| 09/02 | 81 | 82 | 79 | 80 | 0% | 161,000 | 71億4000万 | -13.04% |
| 09/01 | 86 | 86 | 79 | 80 | -6.98% | 395,000 | 71億4000万 | -13.98% |
| 08/31 | 89 | 89 | 85 | 86 | -3.37% | 151,000 | 76億7550万 | -8.51% |
| 08/28 | 85 | 89 | 85 | 89 | +4.71% | 256,000 | 79億4325万 | -6.32% |
| 08/27 | 84 | 87 | 83 | 85 | +1.19% | 311,000 | 75億8625万 | -11.46% |
| 08/26 | 80 | 84 | 79 | 84 | +3.7% | 315,000 | 74億9700万 | -13.4% |
| 08/25 | 74 | 83 | 73 | 81 | +3.85% | 963,000 | 72億2925万 | -17.35% |
| 08/24 | 86 | 89 | 78 | 78 | -12.36% | 801,000 | 69億6150万 | -22% |
| 08/21 | 91 | 91 | 85 | 89 | -4.3% | 612,000 | 79億4325万 | -11.88% |
| 08/20 | 96 | 96 | 93 | 93 | -2.11% | 252,000 | 83億25万 | -8.82% |
| 08/19 | 95 | 96 | 94 | 95 | +1.06% | 150,000 | 84億7875万 | -6.86% |
| 08/18 | 94 | 95 | 93 | 94 | 0% | 112,000 | 83億8950万 | -8.74% |
| 08/17 | 97 | 97 | 93 | 94 | -1.05% | 202,000 | 83億8950万 | -9.62% |
| 08/14 | 95 | 96 | 94 | 95 | +1.06% | 217,000 | 84億7875万 | -8.65% |
| 08/13 | 94 | 95 | 92 | 94 | +1.08% | 351,000 | 83億8950万 | -9.62% |
| 08/12 | 94 | 95 | 92 | 93 | -2.11% | 383,000 | 83億25万 | -10.58% |
| 08/11 | 97 | 98 | 94 | 95 | -1.04% | 320,000 | 84億7875万 | -9.52% |
| 08/10 | 98 | 98 | 96 | 96 | -2.04% | 300,000 | 85億6800万 | -8.57% |
| 08/07 | （IR情報）15:00 平成28年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 100 | 100 | 98 | 98 | -1.01% | 333,000 | 87億4650万 | -7.55% |
| 08/06 | 99 | 100 | 99 | 99 | 0% | 129,000 | 88億3575万 | -7.48% |
| 08/05 | 100 | 101 | 99 | 99 | -1% | 301,000 | 88億3575万 | -8.33% |
| 08/04 | 100 | 101 | 100 | 100 | +1.01% | 364,000 | 89億2500万 | -7.41% |
| 08/03 | 101 | 101 | 98 | 99 | -4.81% | 692,000 | 88億3575万 | -8.33% |
| 07/31 | 104 | 107 | 102 | 104 | 0% | 462,000 | 92億8200万 | -2.8% |
| 07/30 | 105 | 106 | 102 | 104 | -0.95% | 664,000 | 92億8200万 | -2.8% |
| 07/29 | 106 | 108 | 105 | 105 | -0.94% | 275,000 | 93億7125万 | -1.87% |
| 07/28 | 104 | 108 | 104 | 106 | -0.93% | 646,000 | 94億6050万 | 0% |
| 07/27 | 108 | 109 | 106 | 107 | -2.73% | 579,000 | 95億4975万 | +0.94% |
| 07/24 | 113 | 113 | 108 | 110 | -3.51% | 1,070,000 | 98億1750万 | +4.76% |
| 07/23 | 116 | 117 | 113 | 114 | -0.87% | 952,000 | 101億7450万 | +9.62% |
| 07/22 | 117 | 118 | 114 | 115 | -1.71% | 1,408,000 | 102億6375万 | +11.65% |
| 07/21 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 07/21 | 121 | 123 | 116 | 117 | +2.63% | 3,400,000 | 104億4225万 | +14.71% |
| 07/17 | 108 | 119 | 107 | 114 | +5.56% | 3,281,000 | 101億7450万 | +12.87% |
| 07/16 | 107 | 112 | 106 | 108 | +1.89% | 1,384,000 | 96億3900万 | +8% |
| 07/15 | 107 | 109 | 104 | 106 | -1.85% | 1,119,000 | 94億6050万 | +7.07% |
| 07/14 | 113 | 115 | 107 | 108 | -0.92% | 1,841,000 | 96億3900万 | +9.09% |
| 07/13 | 100 | 109 | 98 | 109 | +10.1% | 2,258,000 | 97億2825万 | +11.22% |
| 07/10 | 103 | 103 | 99 | 99 | -1.98% | 944,000 | 88億3575万 | +2.06% |
| 07/09 | 102 | 102 | 96 | 101 | -2.88% | 1,962,000 | 90億1425万 | +4.12% |
| 07/08 | 107 | 114 | 102 | 104 | 0% | 3,578,000 | 92億8200万 | +7.22% |
| 07/07 | 106 | 114 | 104 | 104 | 0% | 5,947,000 | 92億8200万 | +8.33% |
| 07/06 | 107 | 111 | 103 | 104 | -4.59% | 2,123,000 | 92億8200万 | +8.33% |
| 07/03 | 116 | 117 | 109 | 109 | -8.4% | 2,813,000 | 97億2825万 | +14.74% |
| 07/02 | 127 | 138 | 115 | 119 | -5.56% | 7,873,000 | 106億2075万 | +25.26% |
| 07/01 | 110 | 142 | 108 | 126 | +20% | 28,538,000 | 112億4550万 | +35.48% |
| 06/30 | 93 | 114 | 93 | 105 | +12.9% | 6,010,000 | 93億7125万 | +14.13% |
| 06/29 | 93 | 96 | 92 | 93 | -3.13% | 655,000 | 83億25万 | +1.09% |
| 06/26 | （IR情報）15:00 支配株主等に関する事項について |
| 06/26 | （IR情報）15:00 統合新会社「片倉コープアグリ株式会社」の組織体制について |
| 06/26 | （IR情報）15:00 株主総会における片倉チッカリン株式会社とコープケミカル株式会社の経営統合の承認について |
| 06/26 | 100 | 102 | 94 | 96 | -4% | 1,641,000 | 85億6800万 | +4.35% |
| 06/25 | 94 | 101 | 92 | 100 | +7.53% | 3,189,000 | 89億2500万 | +9.89% |
| 06/24 | 90 | 109 | 90 | 93 | +4.49% | 8,526,000 | 83億25万 | +2.2% |
| 06/23 | 89 | 90 | 88 | 89 | 0% | 173,000 | 79億4325万 | -2.2% |
| 06/22 | 89 | 90 | 89 | 89 | 0% | 48,000 | 79億4325万 | -2.2% |
| 06/19 | 88 | 90 | 88 | 89 | 0% | 116,000 | 79億4325万 | -3.26% |
| 06/18 | 89 | 90 | 89 | 89 | -1.11% | 78,000 | 79億4325万 | -3.26% |
| 06/17 | 90 | 90 | 89 | 90 | +1.12% | 47,000 | 80億3250万 | -2.17% |
| 06/16 | 89 | 90 | 89 | 89 | 0% | 77,000 | 79億4325万 | -3.26% |
| 06/15 | 89 | 90 | 89 | 89 | -1.11% | 81,000 | 79億4325万 | -3.26% |
| 06/12 | 90 | 91 | 90 | 90 | -1.1% | 120,000 | 80億3250万 | -2.17% |
| 06/11 | 90 | 91 | 90 | 91 | +1.11% | 106,000 | 81億2175万 | -1.09% |
| 06/10 | 90 | 91 | 90 | 90 | -1.1% | 107,000 | 80億3250万 | -3.23% |
| 06/09 | 91 | 92 | 91 | 91 | 0% | 188,000 | 81億2175万 | -2.15% |
| 06/08 | 92 | 92 | 91 | 91 | -1.09% | 55,000 | 81億2175万 | -2.15% |
| 06/05 | 92 | 93 | 91 | 92 | 0% | 49,000 | 82億1100万 | -1.08% |
| 06/04 | 91 | 92 | 91 | 92 | -1.08% | 85,000 | 82億1100万 | -1.08% |
| 06/03 | 92 | 93 | 91 | 93 | 0% | 112,000 | 83億25万 | 0% |
| 06/02 | 92 | 93 | 92 | 93 | +1.09% | 51,000 | 83億25万 | 0% |
| 06/01 | 93 | 93 | 92 | 92 | -1.08% | 57,000 | 82億1100万 | -1.08% |
| 05/29 | 92 | 93 | 92 | 93 | +1.09% | 41,000 | 83億25万 | 0% |
| 05/28 | 92 | 93 | 92 | 92 | 0% | 46,000 | 82億1100万 | -2.13% |
| 05/27 | 92 | 93 | 91 | 92 | 0% | 200,000 | 82億1100万 | -2.13% |
| 05/26 | 93 | 93 | 92 | 92 | -1.08% | 75,000 | 82億1100万 | -2.13% |
| 05/25 | 93 | 94 | 93 | 93 | 0% | 21,000 | 83億25万 | -1.06% |
| 05/22 | 93 | 94 | 93 | 93 | -1.06% | 45,000 | 83億25万 | -1.06% |
| 05/21 | 93 | 94 | 93 | 94 | 0% | 69,000 | 83億8950万 | 0% |
| 05/20 | 93 | 94 | 93 | 94 | 0% | 13,000 | 83億8950万 | 0% |
| 05/19 | 93 | 94 | 93 | 94 | 0% | 48,000 | 83億8950万 | 0% |
| 05/18 | 92 | 94 | 92 | 94 | +2.17% | 118,000 | 83億8950万 | 0% |
| 05/15 | （IR情報）14:00 統合新会社「片倉コープアグリ株式会社」の役員について |
| 05/15 | （IR情報）14:00 役員の異動に関するお知らせ |
| 05/15 | 93 | 93 | 92 | 92 | 0% | 54,000 | 82億1100万 | -2.13% |
| 05/14 | 92 | 93 | 92 | 92 | -1.08% | 75,000 | 82億1100万 | -2.13% |
| 05/13 | 92 | 93 | 92 | 93 | +1.09% | 66,000 | 83億25万 | -1.06% |
| 05/12 | 93 | 93 | 92 | 92 | -1.08% | 69,000 | 82億1100万 | -2.13% |
| 05/11 | 93 | 94 | 93 | 93 | 0% | 50,000 | 83億25万 | -1.06% |
| 05/08 | （IR情報）14:00 内部統制システム構築の基本方針の改定について |
| 05/08 | （IR情報）14:00 平成27年3月期通期業績予想と実績値との差異に関するお知らせ |
| 05/08 | （IR情報）14:00 平成27年3月期決算短信[日本基準](連結) |
| 05/08 | 94 | 94 | 93 | 93 | -1.06% | 78,000 | 83億25万 | -2.11% |
| 05/07 | 94 | 94 | 93 | 94 | +1.08% | 79,000 | 83億8950万 | -1.05% |
| 05/01 | 93 | 94 | 93 | 93 | -1.06% | 51,000 | 83億25万 | -2.11% |
| 04/30 | 94 | 95 | 94 | 94 | 0% | 102,000 | 83億8950万 | -1.05% |
