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
09/28	338	340	318	318	-4.5%	21,900	-	-3.64%	-	-
09/25	336	348	333	333	-2.63%	19,800	-	+0.91%	-	-
09/24	339	354	335	342	-0.87%	44,100	-	+3.95%	-	-
09/18	335	345	333	345	+3.29%	7,300	-	+5.18%	-	-
09/17	327	336	327	334	+0.3%	7,300	-	+2.14%	-	-
09/16	325	334	325	333	+1.83%	4,300	-	+1.83%	-	-
09/15	321	332	321	327	+1.24%	9,900	-	+0.31%	-	-
09/14	319	331	319	323	+1.25%	11,200	-	-0.62%	-	-
09/11	334	340	319	319	-3.33%	19,400	-	-1.85%	-	-
09/10	334	342	330	330	-1.2%	18,100	-	+1.85%	-	-
09/09	330	340	321	334	-0.3%	25,100	-	+3.73%	-	-
09/08	312	345	312	335	+6.35%	28,100	-	+4.36%	-	-
09/07	325	325	315	315	-3.08%	11,600	-	-1.25%	-	-
09/04	340	345	325	325	-6.07%	28,200	-	+2.2%	-	-
09/03	338	349	338	346	+1.76%	22,400	-	+9.49%	-	-
09/02	330	343	328	340	+1.49%	21,200	-	+8.28%	-	-
09/01	333	340	329	335	-0.89%	12,700	-	+7.37%	-	-
08/31	339	345	331	338	+0.6%	39,100	-	+8.68%	-	-
08/28	330	339	325	336	+1.82%	11,200	-	+8.74%	-	-
08/27	327	335	326	330	+0.61%	14,700	-	+7.14%	-	-
08/26	325	333	322	328	+0.92%	28,800	-	+6.84%	-	-
08/25	326	330	322	325	+1.88%	18,100	-	+5.86%	-	-
08/24	323	328	315	319	-1.24%	10,300	-	+4.25%	-	-
08/21	318	330	318	323	+1.57%	30,900	-	+5.9%	-	-
08/20	311	330	311	318	+3.25%	35,100	-	+4.26%	-	-
08/19	311	329	308	308	-2.53%	26,100	-	+0.98%	-	-
08/18	323	323	316	316	-2.17%	6,600	-	+3.61%	-	-
08/17	320	331	306	323	+0.62%	20,300	-	+5.9%	-	-
08/14	334	341	321	321	-2.43%	44,500	-	+5.25%	-	-
08/13	310	334	308	329	+5.79%	94,900	-	+8.22%	-	-
08/12	311	314	304	311	+0.65%	29,700	-	+2.64%	-	-
08/10	306	312	301	309	+2.66%	22,900	-	+1.98%	-	-
08/07	294	303	294	301	+1.69%	14,000	-	-0.33%	-	-
08/06	294	299	292	296	-1%	6,700	-	-1.99%	-	-
08/05	293	299	290	299	+2.75%	19,700	-	-0.66%	-	-
08/04	288	293	284	291	+2.46%	7,800	-	-3%	-	-
08/03	285	292	284	284	-1.39%	13,100	-	-5.33%	-	-
07/31	288	290	285	288	-0.69%	6,200	-	-3.68%	-	-
07/30	289	291	285	290	0%	7,000	-	-2.68%	-	-
07/29	294	300	288	290	-2.36%	12,500	-	-2.68%	-	-
07/28	295	307	295	297	-3.57%	14,000	-	0%	-	-
07/27	288	308	288	308	+4.05%	23,800	-	+4.05%	-	-
07/24	308	308	286	296	-2.63%	55,500	-	+0.34%	-	-
07/23	306	310	304	304	-1.3%	7,600	-	+3.4%	-	-
07/22	316	316	303	308	-1.28%	7,000	-	+5.12%	-	-
07/21	307	312	306	312	+1.63%	17,400	-	+6.85%	-	-
07/17	306	310	297	307	0%	33,400	-	+5.5%	-	-
07/16	320	320	307	307	-2.85%	20,400	-	+6.23%	-	-
07/15	320	320	311	316	-0.32%	19,200	-	+9.72%	-	-
07/14	316	321	314	317	+0.96%	61,400	-	+10.84%	-	-
07/13	311	321	309	314	+0.96%	44,500	-	+10.18%	-	-
07/10	312	317	307	311	+1.3%	33,700	-	+9.89%	-	-
07/09	301	311	301	307	+1.66%	19,800	-	+8.87%	-	-
07/08	303	320	300	302	-1.95%	94,800	-	+7.47%	-	-
07/07	312	314	301	308	0%	37,900	-	+10%	-	-
07/06	296	313	296	308	+4.05%	53,000	-	+10.39%	-	-
07/03	295	296	283	296	+0.34%	18,900	-	+6.47%	-	-
07/02	284	300	284	295	+4.98%	40,000	-	+6.5%	-	-
07/01	276	285	272	281	+2.93%	42,100	-	+1.44%	-	-
06/30	272	275	270	273	+1.49%	13,400	-	-1.44%	-	-
06/29	272	276	266	269	0%	11,100	-	-3.24%	-	-
06/26	266	273	264	269	-0.37%	18,400	-	-3.58%	-	-
06/25	276	282	267	270	-2.17%	30,300	-	-3.23%	-	-
06/24	259	280	259	276	+4.94%	32,200	-	-1.43%	-	-
06/23	276	276	258	263	-3.31%	76,500	-	-6.41%	-	-
06/22	283	291	271	272	-4.56%	41,900	-	-3.55%	-	-
06/19	289	291	280	285	-1.38%	21,900	-	+0.71%	-	-
06/18	283	299	283	289	+2.85%	61,500	-	+1.76%	-	-
06/17	278	282	273	281	+3.31%	17,400	-	-1.06%	-	-
06/16	280	284	272	272	-2.86%	15,500	-	-4.56%	-	-
06/15	270	287	270	280	+3.7%	29,400	-	-2.44%	-	-
06/12	266	277	265	270	+1.12%	35,500	-	-6.25%	-	-
06/11	275	275	259	267	-2.2%	36,000	-	-7.61%	-	-
06/10	277	277	265	273	-3.53%	46,200	-	-6.19%	-	-
06/09	272	286	267	283	+4.04%	50,600	-	-3.08%	-	-
06/08	280	283	266	272	-4.23%	62,100	-	-7.17%	-	-
06/05	280	286	278	284	+1.43%	7,500	-	-3.07%	-	-
06/04	281	288	278	280	+1.45%	17,200	-	-4.44%	-	-
06/03	283	287	276	276	-2.47%	17,900	-	-6.12%	-	-
06/02	288	288	266	283	-1.05%	36,000	-	-4.07%	-	-
06/01	284	293	276	286	+1.06%	25,100	-	-3.38%	-	-
05/29	286	286	281	283	-1.39%	9,400	-	-4.71%	-	-
05/28	289	289	282	287	+1.06%	17,700	-	-3.69%	-	-
05/27	292	295	277	284	-1.73%	51,000	-	-5.02%	-	-
05/26	294	294	283	289	0%	16,700	-	-3.67%	-	-
05/25	296	296	285	289	-0.34%	24,700	-	-3.67%	-	-
05/22	291	296	289	290	-0.34%	12,900	-	-3.65%	-	-
05/21	294	298	291	291	-1.02%	14,500	-	-3.64%	-	-
05/20	295	299	283	294	-1.01%	44,800	-	-2.97%	-	-
05/19	296	299	293	297	-1.33%	17,700	-	-1.98%	-	-
05/18	308	308	291	301	+1.69%	31,700	-	-1.31%	-	-
05/15	296	301	271	296	-2.31%	74,700	-	-3.27%	-	-
05/14	306	306	298	303	0%	20,200	-	-1.3%	-	-
05/13	300	306	298	303	0%	34,600	-	-1.62%	-	-
05/12	308	312	299	303	-1.62%	32,800	-	-1.94%	-	-
05/11	303	309	301	308	+0.98%	24,800	-	-0.96%	-	-
05/08	309	311	305	305	-1.93%	37,700	-	-2.24%	-	-
05/07	309	313	297	311	+1.97%	48,100	-	-0.64%	-	-
05/01	297	306	295	305	+3.39%	41,300	-	-3.17%	-	-
04/30	290	296	287	295	+2.79%	42,600	-	-6.94%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 3月期	8,830 1/4	3,565 12/21	3,799,400 12/29	639億5904万	258億2264万	419億9407万 3/31
2022年 3月期	6,220 4/12	931 3/16 3/15	527,200 11/16	479億3554万	73億3593万	109億9442万 3/31
2023年 3月期	1,707 4/6	552 12/26	727,000 5/18	134億5052万	43億6699万	50億3568万 3/31
2024年 3月期	700 4/12	301 12/26	444,400 12/27	55億3786万	23億8278万	29億9528万 3/29
2025年 3月期	611 7/16	317 12/25	3,392,200 6/18	48億3681万	25億944万	26億9139万 3/31
2026年 3月期	631 4/30	267 3/23	3,942,200 4/28	49億9514万	21億1363万	25億5068万 3/31
最新	318 2026/9/28		21,900	25億1736万

ココペリ（4167）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート