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
03/06	1,034	1,042	1,022	1,037	+1.27%	21,900	105億3766万	+3.8%
03/05	1,015	1,048	1,015	1,024	+2.61%	18,300	104億556万	+2.81%
03/04	1,011	1,017	984	998	-2.63%	35,500	101億4136万	+0.5%
03/03	1,033	1,069	1,021	1,025	-0.49%	54,900	104億1572万	+3.33%
03/02	1,003	1,035	1,001	1,030	+2.08%	30,300	104億6653万	+4.04%
02/27	（IR情報）15:00 代表取締役の異動並びに機構改革、役員の異動及び人事異動に関するお知らせ
02/27	1,021	1,021	1,007	1,009	-1.18%	10,900	102億5314万	+2.02%
02/26	1,001	1,021	1,001	1,021	+1.59%	33,500	103億7508万	+3.44%
02/25	994	1,006	994	1,005	+1.52%	12,000	102億1249万	+2.03%
02/24	991	998	980	990	+0.1%	10,000	100億6006万	+0.61%
02/20	990	990	982	989	0%	5,000	100億4990万	+0.51%
02/19	1,000	1,000	984	989	-1.1%	14,400	100億4990万	+0.51%
02/18	986	1,007	986	1,000	+1.52%	12,700	101億6168万	+1.52%
02/17	981	1,017	975	985	+0.82%	33,800	100億926万	0%
02/16	（IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/16	997	1,027	948	977	-2.69%	159,800	99億2796万	-0.81%
02/13	1,025	1,025	1,004	1,004	-2.05%	13,000	102億233万	+1.83%
02/12	994	1,030	994	1,025	+3.22%	30,000	104億1572万	+4.06%
02/10	995	1,002	993	993	-0.2%	3,100	100億9055万	+1.12%
02/09	1,023	1,023	995	995	-0.9%	17,800	101億1087万	+1.63%
02/06	1,001	1,014	992	1,004	-0.5%	24,800	102億233万	+2.87%
02/05	987	1,015	987	1,009	+2.96%	30,300	102億5314万	+3.81%
02/04	985	988	980	980	+0.1%	10,700	99億5845万	+1.14%
02/03	970	990	970	979	+2.09%	15,000	99億4829万	+1.35%
02/02	986	990	958	959	-2.24%	14,100	97億4505万	-0.31%
01/30	（IR情報）15:00 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
01/30	968	986	967	981	+1.55%	9,300	99億6861万	+2.4%
01/29	956	966	952	966	+1.05%	5,700	98億1618万	+1.36%
01/28	971	971	954	956	-0.93%	11,100	97億1457万	+0.74%
01/27	979	986	965	965	-0.62%	11,500	98億602万	+2.01%
01/26	980	997	971	971	-0.92%	8,400	98億6699万	+3.08%
01/23	985	992	976	980	-0.51%	12,000	99億5845万	+4.59%
01/22	982	989	976	985	+1.34%	5,300	100億926万	+5.57%
01/21	968	998	964	972	+0.41%	16,800	98億7715万	+4.63%
01/20	983	983	959	968	-1.63%	14,700	98億3651万	+4.65%
01/19	991	992	978	984	-0.71%	5,000	99億9909万	+6.84%
01/16	990	995	980	991	+0.1%	8,100	100億7023万	+8.07%
01/15	1,015	1,015	988	990	-1.98%	11,600	100億6006万	+8.55%
01/14	1,016	1,022	1,008	1,010	+0.2%	20,300	102億6330万	+11.23%
01/13	983	1,020	983	1,008	+2.65%	98,600	102億4297万	+11.63%
01/09	986	988	981	982	-0.61%	19,300	99億7877万	+9.35%
01/08	990	993	977	988	+0.61%	36,700	100億3974万	+10.51%
01/07	950	986	950	982	+4.03%	44,800	99億7877万	+10.21%
01/06	945	947	937	944	+1.07%	8,400	95億9263万	+6.43%
01/05	912	938	912	934	+2.41%	10,900	94億9101万	+5.66%
2025
12/30	918	918	910	912	0%	6,900	92億6745万	+3.4%
12/29	931	931	912	912	-1.08%	19,100	92億6745万	+3.4%
12/26	911	950	911	922	+1.99%	30,700	93億6907万	+4.65%
12/25	884	904	876	904	+3.67%	36,900	91億8616万	+2.73%
12/24	876	880	871	872	+0.23%	15,800	88億6099万	-0.91%
12/23	874	878	870	870	+0.46%	14,700	88億4066万	-1.36%
12/22	871	875	865	866	+0.12%	17,600	88億2万	-2.04%
12/19	868	872	865	865	-0.23%	11,000	87億8985万	-2.59%
12/18	869	870	862	867	+0.23%	9,900	88億1018万	-2.69%
12/17	858	870	856	865	+1.05%	16,300	87億8985万	-3.35%
12/16	877	877	851	856	-2.39%	41,200	86億9840万	-4.68%
12/15	876	877	874	877	+0.11%	11,700	89億1179万	-2.88%
12/12	876	878	874	876	0%	13,700	89億163万	-3.31%
12/11	877	878	876	876	-0.11%	17,400	89億163万	-3.63%
12/10	876	880	876	877	+0.11%	12,600	89億1179万	-3.84%
12/09	880	880	875	876	-0.11%	13,000	89億163万	-4.26%
12/08	882	882	876	877	-0.11%	10,500	89億1179万	-4.57%
12/05	878	881	876	878	0%	10,300	89億2196万	-4.88%
12/04	894	894	876	878	-0.79%	18,500	89億2196万	-5.18%
12/03	898	898	885	885	-1.01%	16,500	89億9309万	-4.94%
12/02	907	907	892	894	-0.78%	15,600	90億8454万	-4.39%
12/01	901	915	896	901	+1.24%	29,400	91億5567万	-3.94%
11/28	878	891	877	890	+1.14%	42,500	90億4390万	-5.52%
11/27	881	885	867	880	-0.23%	43,300	89億4228万	-6.88%
11/26	890	890	879	882	-1.12%	28,500	89億6260万	-7.06%
11/25	895	895	881	892	-0.34%	39,700	90億6422万	-6.4%
11/21	891	901	890	895	-0.11%	26,100	90億9470万	-6.38%
11/20	919	919	895	896	-1.65%	13,200	91億487万	-6.67%
11/19	919	929	911	911	-0.76%	6,000	92億5729万	-5.4%
11/18	937	937	900	918	-1.4%	16,200	93億2842万	-4.77%
11/17	945	950	925	931	-1.48%	21,200	94億6052万	-3.62%
11/14	（IR情報）15:00 人事異動に関するお知らせ
11/14	（IR情報）14:00 特別損失の計上に関するお知らせ
11/14	（IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	961	970	942	945	-1.25%	16,600	96億279万	-2.38%
11/13	961	965	957	957	+0.1%	11,700	97億2473万	-1.34%
11/12	954	962	952	956	+0.31%	4,100	97億1457万	-1.54%
11/11	965	965	953	953	-1.24%	4,800	96億8408万	-1.95%
11/10	962	965	953	965	+1.37%	4,900	98億602万	-0.82%
11/07	962	962	952	952	-0.73%	3,300	96億7392万	-2.16%
11/06	961	970	959	959	+0.74%	4,500	97億4505万	-1.44%
11/05	963	965	950	952	-1.24%	7,300	96億7392万	-2.36%
11/04	969	969	955	964	-0.31%	4,900	97億9586万	-1.33%
10/31	967	967	967	967	+0.42%	200	98億2635万	-1.12%
10/30	969	969	956	963	-1.03%	8,000	97億8570万	-1.53%
10/29	982	987	973	973	-0.92%	7,000	98億8732万	-0.61%
10/28	984	987	979	982	-0.61%	3,000	99億7877万	+0.31%
10/27	985	990	985	988	+0.41%	3,100	100億3974万	+1.02%
10/24	986	986	980	984	-0.1%	3,100	99億9909万	+0.72%
10/23	983	985	970	985	+0.31%	4,400	100億926万	+0.92%
10/22	976	982	976	982	+0.82%	1,800	99億7877万	+0.61%
10/21	983	983	967	974	-0.92%	6,700	98億9748万	-0.1%
10/20	978	984	976	983	+1.13%	5,800	99億8893万	+0.82%
10/17	968	978	968	972	-0.82%	3,400	98億7715万	-0.21%
10/16	967	982	965	980	+0.72%	5,000	99億5845万	+0.62%
10/15	950	984	950	973	+2.1%	10,300	98億8732万	0%
10/14	955	971	950	953	-1.65%	10,800	96億8408万	-2.06%
10/10	970	976	968	969	-0.82%	7,600	98億4667万	-0.51%
10/09	977	985	976	977	-1.11%	5,600	99億2796万	+0.31%
10/08	1,000	1,000	987	988	-0.1%	5,000	100億3974万	+1.33%
10/07	977	999	976	989	+1.23%	2,900	100億4990万	+1.54%
09/30	（IR情報）15:00 人事異動に関するお知らせ

4031 片倉コープアグリ

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート