- 4031
- 2026/09/25
- 時価
- 109億円
- PER 予
- 19.23倍
- 2010年以降
- 赤字-49.01倍
（2010-2026年） - PBR
- 0.42倍
- 2010年以降
- 0.3-0.89倍
（2010-2026年） - 配当 予
- 2.61%
- ROE 予
- 2.17%
- ROA 予
- 0.98%
- 資料
- Link
- CSV,JSON
片倉コープアグリ（4031）の時価総額の推移
- 2010年3月31日
- 62億598万
- 2011年3月31日
- 49億8196万
- 2012年3月30日
- 49億8196万
- 2013年3月29日
- 56億6913万
- 2014年3月31日
- 55億4619万
- 2015年3月31日
- 79億9613万
- 2016年3月31日
- 116億7662万
- 2017年3月31日
- 126億8544万
- 2018年3月30日
- 123億6826万
- 2019年3月29日
- 112億3064万
- 2020年3月31日
- 105億7576万
- 2021年3月31日
- 113億6348万
- 2022年3月31日
- 113億7014万
- 2023年3月31日
- 149億6394万
- 2024年3月29日
- 98億9688万
- 2025年3月31日
- 84億4796万
- 2026年3月31日
- 134億2755万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,074 | 1,081 | 1,072 | 1,073 | -1.29% | 6,600 | - | -2.9% | - | - |
| 09/24 | 1,101 | 1,101 | 1,080 | 1,087 | -0.28% | 9,800 | - | -1.81% | - | - |
| 09/18 | 1,109 | 1,118 | 1,090 | 1,090 | -1.45% | 10,800 | - | -1.62% | - | - |
| 09/17 | 1,098 | 1,109 | 1,098 | 1,106 | +0.64% | 3,700 | - | -0.18% | - | - |
| 09/16 | 1,089 | 1,107 | 1,083 | 1,099 | +0.92% | 10,100 | - | -0.63% | - | - |
| 09/15 | 1,074 | 1,096 | 1,074 | 1,089 | +1.4% | 7,800 | - | -1.36% | - | - |
| 09/14 | 1,071 | 1,081 | 1,060 | 1,074 | -0.56% | 10,900 | - | -2.63% | - | - |
| 09/11 | 1,097 | 1,110 | 1,080 | 1,080 | -1.55% | 19,100 | - | -2% | - | - |
| 09/10 | 1,100 | 1,106 | 1,085 | 1,097 | +0.27% | 9,300 | - | -0.45% | - | - |
| 09/09 | 1,116 | 1,116 | 1,089 | 1,094 | -1.97% | 13,500 | - | -0.45% | - | - |
| 09/08 | 1,104 | 1,120 | 1,103 | 1,116 | +0.72% | 6,700 | - | +1.82% | - | - |
| 09/07 | 1,112 | 1,125 | 1,105 | 1,108 | -0.27% | 8,300 | - | +1.37% | - | - |
| 09/04 | 1,123 | 1,125 | 1,107 | 1,111 | -1.07% | 10,900 | - | +1.83% | - | - |
| 09/03 | 1,141 | 1,150 | 1,117 | 1,123 | -1.49% | 16,900 | - | +3.31% | - | - |
| 09/02 | 1,149 | 1,149 | 1,128 | 1,140 | +0.26% | 24,000 | - | +5.26% | - | - |
| 09/01 | 1,144 | 1,144 | 1,119 | 1,137 | -0.61% | 12,100 | - | +5.38% | - | - |
| 08/31 | 1,104 | 1,145 | 1,101 | 1,144 | +3.53% | 28,200 | - | +6.32% | - | - |
| 08/28 | 1,115 | 1,127 | 1,097 | 1,105 | -0.18% | 20,900 | - | +2.98% | - | - |
| 08/27 | 1,100 | 1,119 | 1,100 | 1,107 | +0.64% | 10,500 | - | +3.17% | - | - |
| 08/26 | 1,102 | 1,109 | 1,100 | 1,100 | -0.18% | 7,300 | - | +2.61% | - | - |
| 08/25 | 1,110 | 1,114 | 1,090 | 1,102 | -0.63% | 21,500 | - | +2.89% | - | - |
| 08/24 | 1,117 | 1,124 | 1,090 | 1,109 | +0.27% | 52,500 | - | +3.74% | - | - |
| 08/21 | 1,113 | 1,118 | 1,102 | 1,106 | -0.63% | 12,300 | - | +3.66% | - | - |
| 08/20 | 1,112 | 1,119 | 1,103 | 1,113 | +0.09% | 9,900 | - | +4.41% | - | - |
| 08/19 | 1,145 | 1,145 | 1,091 | 1,112 | -1.07% | 35,200 | - | +4.61% | - | - |
| 08/18 | 1,122 | 1,161 | 1,111 | 1,124 | +0.9% | 36,700 | - | +6.04% | - | - |
| 08/17 | 1,074 | 1,126 | 1,074 | 1,114 | +3.34% | 30,500 | - | +5.29% | - | - |
| 08/14 | 1,070 | 1,093 | 1,070 | 1,078 | +0.84% | 18,200 | - | +2.08% | - | - |
| 08/13 | 1,060 | 1,070 | 1,042 | 1,069 | +1.62% | 13,000 | - | +1.33% | - | - |
| 08/12 | 1,087 | 1,087 | 1,049 | 1,052 | -1.5% | 25,600 | - | -0.28% | - | - |
| 08/10 | 1,061 | 1,092 | 1,042 | 1,068 | +2.99% | 21,800 | - | +1.23% | - | - |
| 08/07 | 1,089 | 1,139 | 1,011 | 1,037 | -4.07% | 103,700 | - | -1.71% | - | - |
| 08/06 | 1,037 | 1,100 | 1,034 | 1,081 | +4.55% | 23,500 | - | +2.46% | - | - |
| 08/05 | 1,019 | 1,042 | 1,013 | 1,034 | +1.37% | 12,600 | - | -1.9% | - | - |
| 08/04 | 1,017 | 1,026 | 1,016 | 1,020 | -1.54% | 15,000 | - | -3.32% | - | - |
| 08/03 | 1,040 | 1,047 | 1,001 | 1,036 | -0.67% | 22,600 | - | -1.99% | - | - |
| 07/31 | 1,027 | 1,050 | 1,027 | 1,043 | +1.66% | 15,100 | - | -1.23% | - | - |
| 07/30 | 1,028 | 1,037 | 1,018 | 1,026 | +0.1% | 10,100 | - | -2.75% | - | - |
| 07/29 | 1,022 | 1,037 | 1,021 | 1,025 | 0% | 14,900 | - | -2.84% | - | - |
| 07/28 | 1,067 | 1,067 | 1,025 | 1,025 | -3.48% | 18,200 | - | -2.84% | - | - |
| 07/27 | 1,071 | 1,074 | 1,050 | 1,062 | -0.84% | 15,400 | - | +0.76% | - | - |
| 07/24 | 1,122 | 1,122 | 1,061 | 1,071 | -3.95% | 26,300 | - | +1.9% | - | - |
| 07/23 | 1,081 | 1,129 | 1,080 | 1,115 | +3.15% | 19,700 | - | +6.29% | - | - |
| 07/22 | 1,073 | 1,082 | 1,069 | 1,081 | +0.93% | 12,300 | - | +3.54% | - | - |
| 07/21 | 1,043 | 1,071 | 1,043 | 1,071 | +2.29% | 11,500 | - | +3.08% | - | - |
| 07/17 | 1,049 | 1,067 | 1,036 | 1,047 | -1.41% | 19,200 | - | +0.96% | - | - |
| 07/16 | 1,079 | 1,079 | 1,052 | 1,062 | -1.48% | 10,800 | - | +2.41% | - | - |
| 07/15 | 1,056 | 1,080 | 1,040 | 1,078 | +2.86% | 16,400 | - | +4.05% | - | - |
| 07/14 | 1,041 | 1,075 | 1,015 | 1,048 | +0.67% | 60,900 | - | +1.35% | - | - |
| 07/13 | 1,068 | 1,070 | 1,040 | 1,041 | -2.53% | 27,400 | - | +0.48% | - | - |
| 07/10 | 1,057 | 1,073 | 1,040 | 1,068 | +0.75% | 20,800 | - | +2.79% | - | - |
| 07/09 | 1,065 | 1,065 | 1,045 | 1,060 | +0.28% | 16,800 | - | +1.73% | - | - |
| 07/08 | 1,059 | 1,061 | 1,050 | 1,057 | -0.09% | 7,400 | - | +1.34% | - | - |
| 07/07 | 1,065 | 1,076 | 1,057 | 1,058 | -0.66% | 7,900 | - | +1.05% | - | - |
| 07/06 | 1,073 | 1,088 | 1,065 | 1,065 | +0.66% | 10,500 | - | +1.53% | - | - |
| 07/03 | 1,036 | 1,059 | 1,036 | 1,058 | +1.05% | 20,700 | - | +0.57% | - | - |
| 07/02 | 1,051 | 1,071 | 1,042 | 1,047 | -0.38% | 20,200 | - | -0.85% | - | - |
| 07/01 | 1,063 | 1,074 | 1,038 | 1,051 | -0.85% | 17,600 | - | -1.04% | - | - |
| 06/30 | 1,057 | 1,062 | 1,034 | 1,060 | +0.19% | 22,800 | - | -0.75% | - | - |
| 06/29 | 1,031 | 1,058 | 1,031 | 1,058 | +3.12% | 15,400 | - | -1.4% | - | - |
| 06/26 | 1,024 | 1,030 | 1,012 | 1,026 | +0.2% | 16,700 | - | -4.91% | - | - |
| 06/25 | 1,016 | 1,024 | 1,002 | 1,024 | +0.79% | 32,100 | - | -6.23% | - | - |
| 06/24 | 1,028 | 1,028 | 1,006 | 1,016 | -0.78% | 13,300 | - | -8.05% | - | - |
| 06/23 | 998 | 1,036 | 994 | 1,024 | +2.3% | 32,100 | - | -8.57% | - | - |
| 06/22 | 1,002 | 1,028 | 999 | 1,001 | +0.1% | 31,800 | - | -11.81% | - | - |
| 06/19 | 1,007 | 1,007 | 989 | 1,000 | -0.7% | 16,000 | - | -13.12% | - | - |
| 06/18 | 977 | 1,010 | 977 | 1,007 | +2.76% | 22,400 | - | -13.56% | - | - |
| 06/17 | 970 | 1,005 | 969 | 980 | +1.03% | 66,500 | - | -16.88% | - | - |
| 06/16 | 992 | 1,020 | 969 | 970 | -5.09% | 130,600 | - | -18.42% | - | - |
| 06/15 | 1,043 | 1,052 | 1,016 | 1,022 | -1.45% | 38,000 | - | -14.9% | - | - |
| 06/12 | 1,056 | 1,056 | 1,003 | 1,037 | -0.67% | 30,300 | - | -14.16% | - | - |
| 06/11 | 1,019 | 1,059 | 1,004 | 1,044 | +0.38% | 38,300 | - | -14.07% | - | - |
| 06/10 | 1,095 | 1,095 | 1,022 | 1,040 | -5.28% | 77,700 | - | -14.82% | - | - |
| 06/09 | 1,117 | 1,127 | 1,075 | 1,098 | -1.17% | 49,900 | - | -10.73% | - | - |
| 06/08 | 1,102 | 1,123 | 1,094 | 1,111 | -1.77% | 34,400 | - | -10.19% | - | - |
| 06/05 | 1,102 | 1,150 | 1,102 | 1,131 | +2.63% | 36,700 | - | -8.94% | - | - |
| 06/04 | 1,128 | 1,151 | 1,102 | 1,102 | -3.59% | 48,500 | - | -11.49% | - | - |
| 06/03 | 1,124 | 1,155 | 1,121 | 1,143 | +1.87% | 47,600 | - | -8.63% | - | - |
| 06/02 | 1,118 | 1,140 | 1,115 | 1,122 | +0.36% | 35,300 | - | -10.38% | - | - |
| 06/01 | 1,202 | 1,210 | 1,115 | 1,118 | -4.77% | 65,200 | - | -10.85% | - | - |
| 05/29 | 1,201 | 1,210 | 1,169 | 1,174 | -2.09% | 34,900 | - | -6.6% | - | - |
| 05/28 | 1,188 | 1,199 | 1,162 | 1,199 | +0.5% | 26,400 | - | -4.69% | - | - |
| 05/27 | 1,195 | 1,196 | 1,149 | 1,193 | +0.17% | 48,500 | - | -5.17% | - | - |
| 05/26 | 1,211 | 1,212 | 1,167 | 1,191 | -1.89% | 62,600 | - | -5.33% | - | - |
| 05/25 | 1,311 | 1,329 | 1,187 | 1,214 | -9.47% | 173,500 | - | -3.42% | - | - |
| 05/22 | 1,340 | 1,357 | 1,322 | 1,341 | -0.37% | 59,200 | - | +6.68% | - | - |
| 05/21 | 1,358 | 1,375 | 1,321 | 1,346 | -3.03% | 65,200 | - | +7.34% | - | - |
| 05/20 | 1,394 | 1,405 | 1,349 | 1,388 | -1.91% | 79,600 | - | +11.04% | - | - |
| 05/19 | 1,380 | 1,416 | 1,350 | 1,415 | +2.54% | 69,400 | - | +13.56% | - | - |
| 05/18 | 1,371 | 1,450 | 1,355 | 1,380 | +2% | 127,700 | - | +11.47% | - | - |
| 05/15 | 1,314 | 1,403 | 1,270 | 1,353 | -0.07% | 212,600 | - | +9.29% | - | - |
| 05/14 | 1,253 | 1,357 | 1,253 | 1,354 | +8.58% | 137,500 | - | +8.93% | - | - |
| 05/13 | 1,261 | 1,280 | 1,231 | 1,247 | -0.48% | 51,800 | - | -0.16% | - | - |
| 05/12 | 1,225 | 1,255 | 1,225 | 1,253 | +3.04% | 33,300 | - | -0.4% | - | - |
| 05/11 | 1,220 | 1,258 | 1,216 | 1,216 | +0.83% | 56,500 | - | -3.72% | - | - |
| 05/08 | 1,196 | 1,246 | 1,180 | 1,206 | +1.6% | 111,600 | - | -5.41% | - | - |
| 05/07 | 1,239 | 1,240 | 1,166 | 1,187 | -6.46% | 99,600 | - | -8.48% | - | - |
| 05/01 | 1,257 | 1,280 | 1,215 | 1,269 | -0.24% | 66,800 | - | -3.35% | - | - |
| 04/30 | 1,257 | 1,329 | 1,257 | 1,272 | +3.58% | 207,100 | - | -3.42% | - | - |
| 04/28 | 1,226 | 1,245 | 1,211 | 1,228 | +0.16% | 48,900 | - | -6.62% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,780 356 7/1 | 1,230 246 12/1 246 11/27 | 23,600 118,000 7/1 | - | - | 62億598万 3/31 |
| 2011年 3月期 | 1,495 299 1/19 | 890 178 3/16 | 37,000 185,000 1/19 | 64億2072万 | 38億2237万 | 49億8196万 3/31 |
| 2012年 3月期 | 1,335 267 2/2 | 875 175 11/24 175 11/17 | 135,400 677,000 2/2 | 57億3355万 | 37億5795万 | 49億8196万 3/30 |
| 2013年 3月期 | 1,590 318 3/22 | 900 180 10/31 180 10/16 他2件 | 108,800 544,000 3/22 | 68億2873万 | 38億6532万 | 56億6913万 3/29 |
| 2014年 3月期 | 1,650 330 5/20 | 1,080 216 4/2 | 54,400 272,000 5/20 | 70億8642万 | 46億3838万 | 55億4619万 3/31 |
| 2015年 3月期 | 1,705 341 2/18 | 1,230 246 5/20 | 437,600 2,188,000 2/18 | 73億2282万 | 52億8274万 | 79億9613万 3/31 |
| 2016年 3月期 | 1,860 372 7/1 | 935 187 2/12 | 207,000 1,035,000 7/1 | 97億7413万 | 95億117万 | 116億7662万 3/31 |
| 2017年 3月期 | 1,325 265 2/27 | 960 192 7/7 192 6/28 他3件 | 33,600 168,000 2/27 | 134億6423万 | 97億5521万 | 126億8544万 3/31 |
| 2018年 3月期 | 1,515 303 5/26 | 1,115 223 4/20 223 4/13 | 237,000 1,185,000 5/26 | 153億9495万 | 113億3027万 | 123億6826万 3/30 |
| 2019年 3月期 | 1,279 4/25 | 989 12/25 | 60,300 2/28 | 129億9679万 | 100億4990万 | 112億3064万 3/29 |
| 2020年 3月期 | 1,254 2/12 | 905 3/13 | 38,100 10/30 | 127億4275万 | 91億9632万 | 105億7576万 3/31 |
| 2021年 3月期 | 1,408 3/15 | 1,061 4/6 | 16,100 4/1 | 143億765万 | 107億8154万 | 113億6348万 3/31 |
| 2022年 3月期 | 1,375 3/7 | 1,100 12/27 | 117,500 3/7 | 139億7231万 | 111億7785万 | 113億7014万 3/31 |
| 2023年 3月期 | 2,102 3/2 | 1,121 10/13 | 545,600 11/14 | 213億5986万 | 113億9125万 | 149億6394万 3/31 |
| 2024年 3月期 | 1,767 4/28 | 980 2/14 | 522,300 5/15 | 179億5569万 | 99億5845万 | 98億9688万 3/29 |
| 2025年 3月期 | 1,229 7/4 | 892 2/14 | 94,000 1/30 | 124億8871万 | 90億6422万 | 84億4796万 3/31 |
| 2026年 3月期 | 1,858 3/31 | 763 4/7 | 1,622,800 3/31 | 188億8041万 | 77億5336万 | 134億2755万 3/31 |
| 最新 | 1,073 2026/9/25 | 6,600 | 109億348万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
