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
10/23	1,042	1,042	1,011	1,015	-1.65%	9,400	-	-2.87%
10/22	1,030	1,034	1,026	1,032	+0.19%	2,100	-	-1.53%
10/21	1,014	1,030	1,008	1,030	+2.79%	10,300	-	-1.9%
10/20	1,030	1,030	1,002	1,002	-2.24%	6,300	-	-4.75%
10/19	1,003	1,025	1,003	1,025	+1.49%	6,200	-	-2.94%
10/16	1,006	1,013	1,005	1,010	+1.51%	5,800	-	-4.72%
10/15	1,033	1,033	992	995	-3.96%	25,900	-	-6.48%
10/14	1,046	1,048	1,036	1,036	-0.67%	1,900	-	-3%
10/13	1,033	1,060	1,033	1,043	+1.07%	12,600	-	-2.71%
10/09	1,005	1,043	1,005	1,032	+2.48%	13,700	-	-4.09%
10/08	1,028	1,028	1,007	1,007	-3.08%	16,600	-	-6.76%
10/07	1,028	1,039	1,019	1,039	+0.87%	9,100	-	-4.24%
10/06	1,025	1,036	1,022	1,030	-0.1%	10,500	-	-5.33%
10/05	1,021	1,032	1,011	1,031	+1.28%	8,000	-	-5.5%
10/02	1,048	1,048	1,008	1,018	-3.78%	33,100	-	-6.95%
10/01	1,061	1,068	1,045	1,058	-0.94%	6,800	-	-3.56%
09/30	1,050	1,068	1,038	1,068	+1.14%	21,500	-	-2.82%
09/29	1,065	1,075	1,056	1,056	-0.85%	6,200	-	-4.09%
09/28	1,083	1,083	1,062	1,065	-0.75%	33,400	-	-3.45%
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	（IR情報）14:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	1,089	1,139	1,011	1,037	-4.07%	103,700	-	-1.71%
08/07	（空売り報告）Barclays Capital Securities Ltd 48,100株（0.47%）-0.09%義務消失
08/06	1,037	1,100	1,034	1,081	+4.55%	23,500	-	+2.46%
08/06	（空売り報告）Barclays Capital Securities Ltd 57,600株（0.56%）-0.04%
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%
07/31	（空売り報告）Barclays Capital Securities Ltd 61,100株（0.6%）+0.01%
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%
07/28	（空売り報告）Barclays Capital Securities Ltd 60,700株（0.59%）-0.09%
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%
07/14	（空売り報告）Barclays Capital Securities Ltd 69,200株（0.68%）-0.11%
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%
07/10	（空売り報告）大和証券 47,735株（0.46%）-0.1%義務消失
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%
07/03	（空売り報告）大和証券 57,235株（0.56%）-0.13%
07/03	（空売り報告）Barclays Capital Securities Ltd 80,500株（0.79%）-0.02%
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%
06/30	（空売り報告）Barclays Capital Securities Ltd 82,700株（0.81%）+0.04%
06/29	1,031	1,058	1,031	1,058	+3.12%	15,400	-	-1.4%
06/29	（空売り報告）大和証券 70,635株（0.69%）-0.09%
06/26	（IR情報）14:00 支配株主等に関する事項について
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%
06/25	（空売り報告）Barclays Capital Securities Ltd 78,300株（0.77%）-0.04%
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%
06/23	（空売り報告）大和証券 79,835株（0.78%）-0.08%
06/22	1,002	1,028	999	1,001	+0.1%	31,800	-	-11.81%
06/22	（空売り報告）Barclays Capital Securities Ltd 83,000株（0.81%）+0.1%
06/19	1,007	1,007	989	1,000	-0.7%	16,000	-	-13.12%
06/19	（空売り報告）大和証券 87,835株（0.86%）-0.09%
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%
06/15	（空売り報告）大和証券 97,535株（0.95%）-0.11%
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%
06/11	（空売り報告）Barclays Capital Securities Ltd 72,200株（0.71%）+0.03%
06/10	1,095	1,095	1,022	1,040	-5.28%	77,700	-	-14.82%
06/10	（空売り報告）大和証券 108,135株（1.06%）-0.09%
06/10	（空売り報告）Barclays Capital Securities Ltd 69,300株（0.68%）-0.02%
06/09	1,117	1,127	1,075	1,098	-1.17%	49,900	-	-10.73%
06/09	（空売り報告）Barclays Capital Securities Ltd 71,200株（0.7%）+0.03%
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%
06/05	（空売り報告）大和証券 117,435株（1.15%）-0.12%
06/04	1,128	1,151	1,102	1,102	-3.59%	48,500	-	-11.49%
06/04	（空売り報告）Barclays Capital Securities Ltd 68,800株（0.67%）+0.17%
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	（空売り報告）Citigroup Global Markets Limited 50,700株（0.49%）-0.09%義務消失
05/28	（空売り報告）Barclays Capital Securities Ltd 51,200株（0.5%）再IN
05/25	（空売り報告）大和証券 129,735株（1.27%）-0.08%

片倉コープアグリ（4031）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート