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
04/22	1,191	1,244	1,169	1,171	-2.17%	79,600	118億9933万	-10.41%
04/21	1,196	1,227	1,187	1,197	+0.25%	44,600	121億6353万	-8.56%
04/20	1,207	1,230	1,189	1,194	-0.33%	50,900	121億3305万	-9.06%
04/17	1,201	1,239	1,190	1,198	+0.67%	69,700	121億7369万	-8.9%
04/16	1,219	1,219	1,161	1,190	+1.19%	64,000	120億9240万	-9.57%
04/15	1,199	1,224	1,160	1,176	-2%	139,100	119億5014万	-10.5%
04/14	1,235	1,235	1,200	1,200	-5.14%	138,700	121億9402万	-8.47%
04/14	（空売り報告）Nomura International plc 47,210株（0.46%）-0.07%義務消失
04/14	（空売り報告）Barclays Capital Securities Ltd 76,800株（0.75%）+0.07%
04/13	1,314	1,348	1,257	1,265	+0.88%	214,500	128億5453万	-3.29%
04/13	（空売り報告）Barclays Capital Securities Ltd 70,000株（0.68%）-0.08%
04/10	1,292	1,292	1,222	1,254	-2.11%	160,900	127億4275万	-3.46%
04/10	（空売り報告）Nomura International plc 54,510株（0.53%）-0.07%
04/09	1,243	1,349	1,230	1,281	+5.61%	552,300	130億1711万	-0.7%
04/09	（空売り報告）Nomura International plc 61,010株（0.6%）-0.35%
04/09	（空売り報告）Barclays Capital Securities Ltd 77,500株（0.76%）-0.09%
04/08	1,300	1,323	1,183	1,213	-12.73%	786,800	123億2612万	-5.16%
04/08	（空売り報告）Nomura International plc 97,410株（0.95%）-0.46%
04/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,368株（0.47%）-0.11%義務消失
04/08	（空売り報告）Barclays Capital Securities Ltd 86,600株（0.85%）+0.26%
04/07	1,463	1,499	1,336	1,390	-5.44%	647,600	141億2474万	+9.36%
04/07	（空売り報告）Nomura International plc 144,210株（1.41%）+0.26%
04/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 59,768株（0.58%）-0.03%
04/07	（空売り報告）Barclays Capital Securities Ltd 60,600株（0.59%）-0.56%
04/06	1,505	1,510	1,400	1,470	-3.03%	674,300	149億3767万	+16.95%
04/06	（空売り報告）Nomura International plc 116,910株（1.15%）+0.08%
04/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 62,268株（0.61%）+0.06%
04/06	（空売り報告）Barclays Capital Securities Ltd 117,300株（1.15%）+0.08%
04/03	1,408	1,585	1,391	1,516	+2.64%	1,584,300	154億511万	+22.46%
04/03	（空売り報告）Nomura International plc 109,710株（1.07%）+0.48%
04/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,868株（0.55%）新規
04/03	（空売り報告）Barclays Capital Securities Ltd 109,600株（1.07%）+0.32%
04/02	1,355	1,577	1,283	1,477	+7.73%	2,036,500	150億881万	+21.16%
04/02	（空売り報告）Nomura International plc 60,510株（0.59%）再IN
04/02	（空売り報告）Barclays Capital Securities Ltd 76,300株（0.75%）新規
04/01	1,409	1,458	1,343	1,371	-8.54%	539,300	139億3167万	+14.25%
04/01	（空売り報告）Citigroup Global Markets Limited 64,000株（0.62%）新規
03/31	（IR情報）15:00 役員の異動に関するお知らせ
03/31	1,810	1,858	1,372	1,499	-15.31%	1,622,800	152億3236万	+26.5%
03/30	1,640	1,800	1,550	1,770	+12.03%	1,525,700	179億8618万	+52.06%
03/30	（空売り報告）大和証券 148,635株（1.46%）-0.13%
03/27	1,462	1,643	1,413	1,580	+15.16%	1,449,900	160億5546万	+39.45%
03/26	1,232	1,386	1,211	1,372	+12.27%	535,200	139億4183万	+23.6%
03/25	1,229	1,274	1,200	1,222	+4.89%	241,800	124億1758万	+11.7%
03/24	1,160	1,177	1,130	1,165	-2.1%	144,700	118億3836万	+7.47%
03/23	1,168	1,311	1,138	1,190	+5.78%	909,200	120億9240万	+10.39%
03/23	（空売り報告）大和証券 161,835株（1.59%）-0.02%
03/19	1,211	1,236	1,119	1,125	-4.74%	212,500	114億3189万	+5.04%
03/18	1,224	1,236	1,163	1,181	-4.22%	211,800	120億95万	+10.79%
03/18	（空売り報告）大和証券 163,735株（1.61%）+0.1%
03/17	1,252	1,253	1,195	1,233	-4.93%	276,200	125億2935万	+16.43%
03/17	（空売り報告）大和証券 154,435株（1.51%）+0.26%
03/16	1,260	1,365	1,260	1,297	+5.45%	498,000	131億7970万	+23.52%
03/16	（空売り報告）大和証券 127,035株（1.25%）+0.3%
03/13	1,372	1,388	1,226	1,230	+0.65%	492,000	124億9887万	+18.5%
03/13	（空売り報告）大和証券 97,535株（0.95%）+0.14%
03/12	1,230	1,336	1,195	1,222	+7.19%	637,700	124億1758万	+18.87%
03/12	（空売り報告）大和証券 82,635株（0.81%）+0.24%
03/11	1,120	1,163	1,116	1,140	+3.45%	93,000	115億8432万	+11.98%
03/11	（空売り報告）大和証券 58,535株（0.57%）新規
03/10	1,087	1,139	1,078	1,102	-3.92%	140,300	111億9817万	+9%
03/09	1,102	1,172	1,080	1,147	+10.61%	494,200	116億5545万	+14.02%
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%

片倉コープアグリ（4031）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート