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
09/29	940	947	923	925	-3.14%	77,700	-	-0.54%	-	-
09/28	972	975	950	955	-1.65%	300,900	-	+2.69%	-	-
09/25	965	975	964	971	+0.62%	75,200	-	+4.63%	-	-
09/24	971	980	965	965	-0.62%	110,600	-	+4.21%	-	-
09/18	970	978	969	971	-0.1%	68,800	-	+4.97%	-	-
09/17	960	978	958	972	+1.67%	151,400	-	+5.31%	-	-
09/16	957	962	939	956	+3.13%	237,100	-	+3.8%	-	-
09/15	917	932	915	927	+0.76%	76,500	-	+1.31%	-	-
09/14	896	920	894	920	+2.45%	91,700	-	+0.99%	-	-
09/11	893	901	885	898	-1.1%	96,500	-	-0.88%	-	-
09/10	909	909	895	908	-0.11%	93,100	-	+0.67%	-	-
09/09	917	917	906	909	-1.3%	73,900	-	+1.11%	-	-
09/08	934	934	921	921	-1.5%	108,600	-	+2.91%	-	-
09/07	930	935	928	935	+0.54%	50,500	-	+5.06%	-	-
09/04	914	939	910	930	+2.2%	112,100	-	+5.08%	-	-
09/03	914	920	905	910	+0.11%	68,300	-	+3.41%	-	-
09/02	927	927	905	909	-2.78%	132,300	-	+3.65%	-	-
09/01	930	940	923	935	+0.11%	93,500	-	+7.22%	-	-
08/31	922	938	914	934	+0.54%	95,600	-	+7.6%	-	-
08/28	923	932	920	929	+0.65%	73,100	-	+7.77%	-	-
08/27	927	929	918	923	-0.75%	75,300	-	+7.7%	-	-
08/26	919	933	914	930	+1.2%	99,300	-	+9.03%	-	-
08/25	910	930	904	919	+2.11%	162,000	-	+8.37%	-	-
08/24	912	914	897	900	-1.1%	106,800	-	+6.76%	-	-
08/21	904	910	893	910	-0.55%	139,100	-	+8.46%	-	-
08/20	911	917	897	915	+1.22%	135,200	-	+9.58%	-	-
08/19	922	923	901	904	-1.95%	155,300	-	+8.92%	-	-
08/18	933	937	911	922	-1.18%	161,700	-	+11.76%	-	-
08/17	921	939	901	933	+1.08%	206,900	-	+13.78%	-	-
08/14	928	938	911	923	-0.54%	291,300	-	+13.39%	-	-
08/13	897	928	886	928	+14%	1,036,900	-	+14.71%	-	-
08/12	808	822	803	814	+0.99%	268,100	-	+1.24%	-	-
08/10	809	810	799	806	0%	93,400	-	+0.37%	-	-
08/07	810	811	801	806	-0.37%	91,500	-	+0.37%	-	-
08/06	813	819	804	809	-0.86%	97,200	-	+0.87%	-	-
08/05	809	817	809	816	+1.24%	41,300	-	+1.87%	-	-
08/04	806	813	803	806	+0.88%	66,300	-	+0.88%	-	-
08/03	814	814	792	799	-1.84%	144,000	-	+0.25%	-	-
07/31	817	819	808	814	+0.25%	94,100	-	+2.26%	-	-
07/30	812	820	808	812	-0.61%	65,500	-	+2.4%	-	-
07/29	818	823	808	817	+1.36%	110,800	-	+3.42%	-	-
07/28	814	817	802	806	-0.86%	97,000	-	+2.41%	-	-
07/27	808	813	801	813	+1.63%	80,400	-	+3.57%	-	-
07/24	806	807	797	800	-1.23%	87,600	-	+2.17%	-	-
07/23	812	817	808	810	-0.49%	61,900	-	+3.58%	-	-
07/22	810	819	809	814	+0.99%	65,600	-	+4.36%	-	-
07/21	800	811	800	806	+1.51%	132,100	-	+3.73%	-	-
07/17	797	801	783	794	-0.5%	125,000	-	+2.32%	-	-
07/16	801	815	797	798	-0.99%	57,600	-	+3.1%	-	-
07/15	789	808	784	806	+2.81%	183,000	-	+4.54%	-	-
07/14	788	790	783	784	-0.25%	58,400	-	+2.08%	-	-
07/13	791	799	784	786	-1.26%	92,600	-	+2.61%	-	-
07/10	791	800	786	796	+1.02%	87,200	-	+4.05%	-	-
07/09	791	792	783	788	-0.76%	79,500	-	+3.28%	-	-
07/08	799	804	794	794	-0.5%	76,500	-	+4.34%	-	-
07/07	802	809	795	798	-0.13%	77,800	-	+5.14%	-	-
07/06	802	807	792	799	+0.63%	89,800	-	+5.69%	-	-
07/03	800	808	794	794	+0.13%	82,700	-	+5.31%	-	-
07/02	789	804	777	793	+1.41%	123,200	-	+5.45%	-	-
07/01	769	785	766	782	+1.69%	115,200	-	+4.13%	-	-
06/30	766	773	758	769	+0.65%	89,300	-	+2.53%	-	-
06/29	764	766	756	764	+1.6%	115,700	-	+2%	-	-
06/26	744	756	741	752	+1.08%	128,100	-	+0.4%	-	-
06/25	753	754	741	744	+0.4%	100,400	-	-0.8%	-	-
06/24	743	750	737	741	-0.13%	119,100	-	-1.46%	-	-
06/23	762	765	742	742	-3.26%	154,400	-	-1.59%	-	-
06/22	760	768	754	767	+0.92%	84,900	-	+1.46%	-	-
06/19	765	765	751	760	-0.65%	126,300	-	+0.26%	-	-
06/18	763	773	760	765	+0.53%	104,500	-	+0.66%	-	-
06/17	754	773	753	761	+0.93%	115,000	-	-0.13%	-	-
06/16	762	764	750	754	-1.44%	95,100	-	-1.44%	-	-
06/15	755	765	753	765	+2.41%	166,700	-	-0.52%	-	-
06/12	741	747	733	747	+2.47%	197,800	-	-3.24%	-	-
06/11	736	736	719	729	-0.95%	230,400	-	-6.06%	-	-
06/10	738	743	730	736	0%	127,300	-	-5.64%	-	-
06/09	738	750	735	736	-0.27%	96,300	-	-6.12%	-	-
06/08	736	745	729	738	-1.47%	140,900	-	-6.35%	-	-
06/05	750	759	745	749	+0.94%	220,100	-	-5.43%	-	-
06/04	727	750	725	742	+0.68%	156,800	-	-6.78%	-	-
06/03	735	741	719	737	+0.27%	138,800	-	-7.88%	-	-
06/02	742	744	716	735	-1.34%	340,100	-	-8.58%	-	-
06/01	760	760	740	745	-1.46%	264,800	-	-7.91%	-	-
05/29	755	764	748	756	+0.4%	157,700	-	-7.01%	-	-
05/28	761	767	743	753	-1.7%	173,600	-	-7.95%	-	-
05/27	745	766	732	766	+2.13%	568,700	-	-6.93%	-	-
05/26	753	775	744	750	-0.53%	427,400	-	-9.42%	-	-
05/25	778	778	748	754	-3.95%	462,400	-	-9.48%	-	-
05/22	780	785	767	785	+0.26%	271,500	-	-6.44%	-	-
05/21	792	803	783	783	-0.63%	128,100	-	-7.12%	-	-
05/20	796	803	780	788	-0.63%	350,900	-	-7.08%	-	-
05/19	837	837	785	793	-4.57%	426,600	-	-6.92%	-	-
05/18	870	879	810	831	+2.59%	498,300	-	-3.03%	-	-
05/15	822	826	804	810	0%	193,500	-	-5.7%	-	-
05/14	840	840	789	810	-3.8%	315,100	-	-5.92%	-	-
05/13	841	848	840	842	+0.12%	60,400	-	-2.43%	-	-
05/12	851	851	834	841	-0.59%	74,300	-	-2.66%	-	-
05/11	847	849	838	846	+0.36%	74,400	-	-2.2%	-	-
05/08	835	846	835	843	+0.96%	50,700	-	-2.54%	-	-
05/07	849	849	833	835	0%	57,000	-	-3.47%	-	-
05/01	831	841	827	835	0%	65,700	-	-3.69%	-	-

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
2019年 3月期	1,219 2,438 3/19	1,026 2,052 3/28	4,994,800 2,497,400 3/19	121億9000万	102億6000万	100億8882万 3/29
2020年 3月期	1,685 3,370 1/16	650 1,300 3/19	551,400 275,700 5/22	168億5000万	65億	74億1983万 3/31
2021年 3月期	2,103 4,205 1/25	591 1,182 4/22	591,000 295,500 5/28	210億2500万	59億1000万	138億7192万 3/31
2022年 3月期	735 1,469 4/19	481 961 3/9	786,200 393,100 9/15	146億9000万	96億1000万	98億2339万 3/31
2023年 3月期	735 1,470 3/27	403 806 6/20	1,055,400 527,700 4/12	147億	80億6000万	130億6679万 3/31
2024年 3月期	1,340 2,679 9/6	530 1,059 10/31	1,761,200 880,600 11/15	267億9000万	211億8000万	349億6062万 3/29
2025年 3月期	925 1,850 11/27	611 1,222 8/5	894,800 447,400 6/17	370億	244億4000万	310億402万 3/31
2026年 3月期	1,203 2,406 9/26	655 1,309 4/7	1,486,800 743,400 5/16	481億2000万	261億8000万	323億719万 3/31
最新	925 2026/9/29		77,700	370億

コプロHD（7059）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート