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
09/09	1,116	1,116	1,089	1,094	-1.97%	13,500	111億1688万	-0.45%
09/08	1,104	1,120	1,103	1,116	+0.72%	6,700	113億4044万	+1.82%
09/07	1,112	1,125	1,105	1,108	-0.27%	8,300	112億5914万	+1.37%
09/04	1,123	1,125	1,107	1,111	-1.07%	10,900	112億8963万	+1.83%
09/03	1,141	1,150	1,117	1,123	-1.49%	16,900	114億1157万	+3.31%
09/02	1,149	1,149	1,128	1,140	+0.26%	24,000	115億8432万	+5.26%
09/01	1,144	1,144	1,119	1,137	-0.61%	12,100	115億5383万	+5.38%
08/31	1,104	1,145	1,101	1,144	+3.53%	28,200	116億2496万	+6.32%
08/28	1,115	1,127	1,097	1,105	-0.18%	20,900	112億2866万	+2.98%
08/27	1,100	1,119	1,100	1,107	+0.64%	10,500	112億4898万	+3.17%
08/26	1,102	1,109	1,100	1,100	-0.18%	7,300	111億7785万	+2.61%
08/25	1,110	1,114	1,090	1,102	-0.63%	21,500	111億9817万	+2.89%
08/24	1,117	1,124	1,090	1,109	+0.27%	52,500	112億6930万	+3.74%
08/21	1,113	1,118	1,102	1,106	-0.63%	12,300	112億3882万	+3.66%
08/20	1,112	1,119	1,103	1,113	+0.09%	9,900	113億995万	+4.41%
08/19	1,145	1,145	1,091	1,112	-1.07%	35,200	112億9979万	+4.61%
08/18	1,122	1,161	1,111	1,124	+0.9%	36,700	114億2173万	+6.04%
08/17	1,074	1,126	1,074	1,114	+3.34%	30,500	113億2011万	+5.29%
08/14	1,070	1,093	1,070	1,078	+0.84%	18,200	109億5429万	+2.08%
08/13	1,060	1,070	1,042	1,069	+1.62%	13,000	108億6284万	+1.33%
08/12	1,087	1,087	1,049	1,052	-1.5%	25,600	106億9009万	-0.28%
08/10	1,061	1,092	1,042	1,068	+2.99%	21,800	108億5268万	+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	105億3766万	-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	109億8478万	+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	105億718万	-1.9%
08/04	1,017	1,026	1,016	1,020	-1.54%	15,000	103億6491万	-3.32%
08/03	1,040	1,047	1,001	1,036	-0.67%	22,600	105億2750万	-1.99%
07/31	1,027	1,050	1,027	1,043	+1.66%	15,100	105億9863万	-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	104億2588万	-2.75%
07/29	1,022	1,037	1,021	1,025	0%	14,900	104億1572万	-2.84%
07/28	1,067	1,067	1,025	1,025	-3.48%	18,200	104億1572万	-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	107億9171万	+0.76%
07/24	1,122	1,122	1,061	1,071	-3.95%	26,300	108億8316万	+1.9%
07/23	1,081	1,129	1,080	1,115	+3.15%	19,700	113億3027万	+6.29%
07/22	1,073	1,082	1,069	1,081	+0.93%	12,300	109億8478万	+3.54%
07/21	1,043	1,071	1,043	1,071	+2.29%	11,500	108億8316万	+3.08%
07/17	1,049	1,067	1,036	1,047	-1.41%	19,200	106億3928万	+0.96%
07/16	1,079	1,079	1,052	1,062	-1.48%	10,800	107億9171万	+2.41%
07/15	1,056	1,080	1,040	1,078	+2.86%	16,400	109億5429万	+4.05%
07/14	1,041	1,075	1,015	1,048	+0.67%	60,900	106億4944万	+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	105億7831万	+0.48%
07/10	1,057	1,073	1,040	1,068	+0.75%	20,800	108億5268万	+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	107億7138万	+1.73%
07/08	1,059	1,061	1,050	1,057	-0.09%	7,400	107億4090万	+1.34%
07/07	1,065	1,076	1,057	1,058	-0.66%	7,900	107億5106万	+1.05%
07/06	1,073	1,088	1,065	1,065	+0.66%	10,500	108億2219万	+1.53%
07/03	1,036	1,059	1,036	1,058	+1.05%	20,700	107億5106万	+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	106億3928万	-0.85%
07/01	1,063	1,074	1,038	1,051	-0.85%	17,600	106億7993万	-1.04%
06/30	1,057	1,062	1,034	1,060	+0.19%	22,800	107億7138万	-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	107億5106万	-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	104億2588万	-4.91%
06/25	1,016	1,024	1,002	1,024	+0.79%	32,100	104億556万	-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	103億2427万	-8.05%
06/23	998	1,036	994	1,024	+2.3%	32,100	104億556万	-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	101億7184万	-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	101億6168万	-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	102億3281万	-13.56%
06/17	970	1,005	969	980	+1.03%	66,500	99億5845万	-16.88%
06/16	992	1,020	969	970	-5.09%	130,600	98億5683万	-18.42%
06/15	1,043	1,052	1,016	1,022	-1.45%	38,000	103億8524万	-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	105億3766万	-14.16%
06/11	1,019	1,059	1,004	1,044	+0.38%	38,300	106億880万	-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	105億6815万	-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	111億5753万	-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	112億8963万	-10.19%
06/05	1,102	1,150	1,102	1,131	+2.63%	36,700	114億9286万	-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	111億9817万	-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	116億1480万	-8.63%
06/02	1,118	1,140	1,115	1,122	+0.36%	35,300	114億141万	-10.38%
06/01	1,202	1,210	1,115	1,118	-4.77%	65,200	113億6076万	-10.85%
05/29	1,201	1,210	1,169	1,174	-2.09%	34,900	119億2981万	-6.6%
05/28	1,188	1,199	1,162	1,199	+0.5%	26,400	121億8386万	-4.69%
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
05/27	1,195	1,196	1,149	1,193	+0.17%	48,500	121億2289万	-5.17%
05/26	1,211	1,212	1,167	1,191	-1.89%	62,600	121億256万	-5.33%
05/25	1,311	1,329	1,187	1,214	-9.47%	173,500	123億3628万	-3.42%
05/25	（空売り報告）大和証券 129,735株（1.27%）-0.08%
05/22	1,340	1,357	1,322	1,341	-0.37%	59,200	136億2682万	+6.68%
05/21	1,358	1,375	1,321	1,346	-3.03%	65,200	136億7762万	+7.34%
05/20	1,394	1,405	1,349	1,388	-1.91%	79,600	141億442万	+11.04%
05/20	（空売り報告）大和証券 137,635株（1.35%）-0.11%
05/19	1,380	1,416	1,350	1,415	+2.54%	69,400	143億7878万	+13.56%
05/19	（空売り報告）Citigroup Global Markets Limited 59,300株（0.58%）-0.04%
05/18	1,371	1,450	1,355	1,380	+2%	127,700	140億2312万	+11.47%
05/18	（空売り報告）Barclays Capital Securities Ltd 44,300株（0.43%）-0.08%義務消失
05/15	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）14:00 第111期通期連結業績予想と実績値の差異、及び個別実績の前期実績との差異に関するお知らせ
05/15	1,314	1,403	1,270	1,353	-0.07%	212,600	137億4876万	+9.29%
05/15	（空売り報告）Barclays Capital Securities Ltd 52,600株（0.51%）-0.13%
05/14	1,253	1,357	1,253	1,354	+8.58%	137,500	137億5892万	+8.93%
05/14	（空売り報告）Barclays Capital Securities Ltd 65,600株（0.64%）-0.11%
05/13	1,261	1,280	1,231	1,247	-0.48%	51,800	126億7162万	-0.16%
05/12	1,225	1,255	1,225	1,253	+3.04%	33,300	127億3259万	-0.4%
05/11	1,220	1,258	1,216	1,216	+0.83%	56,500	123億5661万	-3.72%
05/08	1,196	1,246	1,180	1,206	+1.6%	111,600	122億5499万	-5.41%
05/07	1,239	1,240	1,166	1,187	-6.46%	99,600	120億6192万	-8.48%
05/01	1,257	1,280	1,215	1,269	-0.24%	66,800	128億9517万	-3.35%
04/30	1,257	1,329	1,257	1,272	+3.58%	207,100	129億2566万	-3.42%
04/28	1,226	1,245	1,211	1,228	+0.16%	48,900	124億7855万	-6.62%
04/27	1,256	1,258	1,194	1,226	-0.89%	57,100	124億5822万	-6.55%
04/24	1,218	1,259	1,207	1,237	+5.19%	170,700	125億7000万	-5.64%
04/23	1,200	1,221	1,167	1,176	+0.43%	85,500	119億5014万	-9.95%
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	（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	（空売り報告）Barclays Capital Securities Ltd 70,000株（0.68%）-0.08%
04/10	（空売り報告）Nomura International plc 54,510株（0.53%）-0.07%
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%

片倉コープアグリ（4031）のイベントチャート

2026/04/15～2026/09/09

イベント情報＆株価推移

開示資料

決算

株式

チャート