コプロHD（7059）の株価チャート
株価
5/29
- 前日 (5/28)
- 753
- 始値
- 755
- 高値
- 764
- 安値
- 748
- 終値 +0.4%
- 756
- 出来高 -9.16%
- 157,700
乖離率
- 株価（5日）
移動平均値 - 0%
756 - 株価（25日）
移動平均値 - -7.01%
813 - 出来高（5日）
移動平均値 - -55.94%
357,960
2025/12/26～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 755 | 764 | 748 | 756 | +0.4% | 157,700 | 302億4000万 | -7.01% | 17.47 | 2.93 |
| 05/28 | 761 | 767 | 743 | 753 | -1.7% | 173,600 | 301億2000万 | -7.95% | 17.41 | 2.92 |
| 05/27 | 745 | 766 | 732 | 766 | +2.13% | 568,700 | 306億4000万 | -6.93% | 17.71 | 2.97 |
| 05/26 | 753 | 775 | 744 | 750 | -0.53% | 427,400 | 300億 | -9.42% | 17.34 | 2.91 |
| 05/25 | 778 | 778 | 748 | 754 | -3.95% | 462,400 | 301億6000万 | -9.48% | 17.43 | 2.92 |
| 05/22 | 780 | 785 | 767 | 785 | +0.26% | 271,500 | 314億 | -6.44% | 18.14 | 3.04 |
| 05/21 | 792 | 803 | 783 | 783 | -0.63% | 128,100 | 313億2000万 | -7.12% | 18.1 | 3.03 |
| 05/20 | 796 | 803 | 780 | 788 | -0.63% | 350,900 | 315億2000万 | -7.08% | 18.21 | 3.05 |
| 05/19 | 837 | 837 | 785 | 793 | -4.57% | 426,600 | 317億2000万 | -6.92% | 18.33 | 3.07 |
| 05/18 | 870 | 879 | 810 | 831 | +2.59% | 498,300 | 332億4000万 | -3.03% | 19.21 | 3.22 |
| 05/15 | 822 | 826 | 804 | 810 | 0% | 193,500 | 324億 | -5.7% | 18.72 | 3.14 |
| 05/14 | 840 | 840 | 789 | 810 | -3.8% | 315,100 | 324億 | -5.92% | 18.72 | 3.14 |
| 05/13 | 841 | 848 | 840 | 842 | +0.12% | 60,400 | 336億8000万 | -2.43% | 19.46 | 3.26 |
| 05/12 | 851 | 851 | 834 | 841 | -0.59% | 74,300 | 336億4000万 | -2.66% | 19.44 | 3.26 |
| 05/11 | 847 | 849 | 838 | 846 | +0.36% | 74,400 | 338億4000万 | -2.2% | 19.55 | 3.28 |
| 05/08 | 835 | 846 | 835 | 843 | +0.96% | 50,700 | 337億2000万 | -2.54% | 19.49 | 3.27 |
| 05/07 | 849 | 849 | 833 | 835 | 0% | 57,000 | 334億 | -3.47% | 19.3 | 3.24 |
| 05/01 | 831 | 841 | 827 | 835 | 0% | 65,700 | 334億 | -3.69% | 19.3 | 3.24 |
| 04/30 | 842 | 842 | 830 | 835 | -1.3% | 97,700 | 334億 | -3.91% | 19.3 | 3.24 |
| 04/28 | 837 | 846 | 835 | 846 | +1.08% | 80,700 | 338億4000万 | -2.87% | 19.55 | 3.28 |
| 04/27 | 835 | 841 | 829 | 837 | +0.48% | 162,600 | 334億8000万 | -4.01% | 19.35 | 3.24 |
| 04/24 | 845 | 848 | 833 | 833 | -1.54% | 151,800 | 333億2000万 | -4.58% | 19.25 | 3.23 |
| 04/23 | 858 | 858 | 842 | 846 | -0.82% | 112,700 | 338億4000万 | -3.31% | 19.55 | 3.28 |
| 04/22 | 869 | 869 | 851 | 853 | -1.16% | 103,500 | 341億2000万 | -2.74% | 19.72 | 3.3 |
| 04/21 | 870 | 876 | 862 | 863 | -1.15% | 82,200 | 345億2000万 | -1.82% | 19.95 | 3.34 |
| 04/20 | 878 | 883 | 870 | 873 | -0.57% | 64,100 | 349億2000万 | -0.91% | 20.18 | 3.38 |
| 04/17 | 890 | 890 | 876 | 878 | -1.35% | 39,000 | 351億2000万 | -0.57% | 20.29 | 3.4 |
| 04/16 | 888 | 896 | 883 | 890 | +0.45% | 70,800 | 356億 | +0.56% | 20.57 | 3.45 |
| 04/15 | 900 | 904 | 884 | 886 | -0.56% | 79,300 | 354億4000万 | -0.23% | 20.48 | 3.43 |
| 04/14 | 895 | 907 | 889 | 891 | -0.56% | 92,400 | 356億4000万 | +0.11% | 20.6 | 3.45 |
| 04/13 | 890 | 902 | 887 | 896 | +0.34% | 75,200 | 358億4000万 | +0.45% | 20.71 | 3.47 |
| 04/10 | 899 | 909 | 889 | 893 | -1.11% | 78,400 | 357億2000万 | -0.22% | 20.64 | 3.46 |
| 04/09 | 903 | 912 | 894 | 903 | -0.55% | 96,800 | 361億2000万 | +0.67% | 20.87 | 3.5 |
| 04/08 | 895 | 908 | 892 | 908 | +3.89% | 102,900 | 363億2000万 | +1.11% | 20.99 | 3.52 |
| 04/07 | 876 | 886 | 870 | 874 | +0.58% | 59,500 | 349億6000万 | -2.89% | 20.2 | 3.39 |
| 04/06 | 863 | 871 | 860 | 869 | +0.58% | 56,500 | 347億6000万 | -3.87% | 20.09 | 3.37 |
| 04/03 | 872 | 872 | 862 | 864 | +0.82% | 39,100 | 345億6000万 | -4.85% | 19.97 | 3.35 |
| 04/02 | 872 | 883 | 854 | 857 | -1.72% | 74,100 | 342億8000万 | -6.13% | 19.81 | 3.32 |
| 04/01 | 865 | 872 | 858 | 872 | +3.44% | 166,500 | 348億8000万 | -4.91% | 20.16 | 3.38 |
| 03/31 | 848 | 850 | 830 | 843 | +0.24% | 133,800 | 337億2000万 | -8.47% | 11.22 | 3.27 |
| 03/30 | 834 | 852 | 814 | 841 | -4.97% | 286,300 | 336億4000万 | -9.28% | 11.18 | 3.25 |
| 03/27 | 881 | 891 | 878 | 885 | +0.34% | 65,300 | 354億 | -5.25% | 11.76 | 3.42 |
| 03/26 | 895 | 895 | 873 | 882 | -1.01% | 80,400 | 352億8000万 | -6.07% | 11.72 | 3.41 |
| 03/25 | 886 | 892 | 884 | 891 | +2.3% | 108,100 | 356億4000万 | -5.51% | 11.84 | 3.45 |
| 03/24 | 878 | 884 | 865 | 871 | +1.99% | 130,100 | 348億4000万 | -8.12% | 11.58 | 3.37 |
| 03/23 | 870 | 870 | 854 | 854 | -4.04% | 284,200 | 341億6000万 | -10.39% | 11.35 | 3.3 |
| 03/19 | 899 | 899 | 883 | 890 | -1.66% | 226,200 | 356億 | -7.48% | 11.83 | 3.44 |
| 03/18 | 908 | 913 | 897 | 905 | -0.22% | 244,900 | 362億 | -6.7% | 12.03 | 3.5 |
| 03/17 | 919 | 923 | 906 | 907 | -0.66% | 73,100 | 362億8000万 | -7.07% | 12.05 | 3.51 |
| 03/16 | 915 | 919 | 903 | 913 | -0.65% | 164,500 | 365億2000万 | -7.03% | 12.13 | 3.53 |
| 03/13 | 918 | 929 | 915 | 919 | -0.65% | 136,300 | 367億6000万 | -7.08% | 12.21 | 3.56 |
| 03/12 | 938 | 941 | 920 | 925 | -2.63% | 158,600 | 370億 | -7.04% | 12.29 | 3.58 |
| 03/11 | 962 | 964 | 949 | 950 | -0.63% | 83,200 | 380億 | -5.09% | 12.63 | 3.68 |
| 03/10 | 946 | 962 | 941 | 956 | +2.69% | 110,800 | 382億4000万 | -4.88% | 12.71 | 3.7 |
| 03/09 | 934 | 939 | 912 | 931 | -3.42% | 238,000 | 372億4000万 | -7.73% | 12.37 | 3.6 |
| 03/06 | 952 | 969 | 952 | 964 | +0.84% | 71,400 | 385億6000万 | -5.02% | 12.81 | 3.73 |
| 03/05 | 950 | 968 | 945 | 956 | +3.24% | 111,700 | 382億4000万 | -6.27% | 12.71 | 3.7 |
| 03/04 | 925 | 945 | 915 | 926 | -2.73% | 365,100 | 370億4000万 | -9.75% | 12.31 | 3.58 |
| 03/03 | 977 | 977 | 951 | 952 | -2.06% | 221,500 | 380億8000万 | -8.02% | 12.65 | 3.68 |
| 03/02 | 971 | 979 | 960 | 972 | -1.42% | 150,100 | 388億8000万 | -6.81% | 12.92 | 3.76 |
| 02/27 | 980 | 986 | 969 | 986 | +1.13% | 214,900 | 394億4000万 | -6.1% | 13.1 | 3.82 |
| 02/26 | 978 | 996 | 972 | 975 | +0.41% | 242,100 | 390億 | -7.58% | 12.96 | 3.77 |
| 02/25 | 969 | 993 | 969 | 971 | +0.73% | 234,900 | 388億4000万 | -8.48% | 12.91 | 3.76 |
| 02/24 | 987 | 987 | 960 | 964 | -3.41% | 392,600 | 385億6000万 | -9.82% | 12.81 | 3.73 |
| 02/20 | 1,010 | 1,016 | 996 | 998 | -1.77% | 138,400 | 399億2000万 | -7.25% | 13.26 | 3.86 |
| 02/19 | 1,010 | 1,022 | 998 | 1,016 | +2.01% | 242,700 | 406億4000万 | -5.66% | 13.5 | 3.93 |
| 02/18 | 1,006 | 1,014 | 995 | 996 | +0.5% | 98,500 | 398億4000万 | -7.52% | 13.24 | 3.85 |
| 02/17 | 993 | 1,007 | 981 | 991 | -1% | 184,300 | 396億4000万 | -8.16% | 13.17 | 3.83 |
| 02/16 | 984 | 1,016 | 953 | 1,001 | -1.28% | 447,600 | 400億4000万 | -7.31% | 13.3 | 3.87 |
| 02/13 | 1,065 | 1,068 | 1,012 | 1,014 | -5.5% | 317,500 | 405億6000万 | -6.11% | 13.48 | 3.92 |
| 02/12 | 1,070 | 1,082 | 1,066 | 1,073 | -0.65% | 160,400 | 429億2000万 | -0.65% | 14.26 | 4.15 |
| 02/10 | 1,066 | 1,080 | 1,057 | 1,080 | +1.12% | 95,700 | 432億 | +0.19% | 14.35 | 4.18 |
| 02/09 | 1,081 | 1,081 | 1,055 | 1,068 | +0.28% | 158,000 | 427億2000万 | -0.65% | 14.19 | 4.13 |
| 02/06 | 1,070 | 1,070 | 1,055 | 1,065 | -0.93% | 127,600 | 426億 | -0.65% | 14.15 | 4.12 |
| 02/05 | 1,064 | 1,079 | 1,056 | 1,075 | +1.51% | 115,900 | 430億 | +0.47% | 14.29 | 4.16 |
| 02/04 | 1,063 | 1,074 | 1,051 | 1,059 | -1.49% | 122,500 | 423億6000万 | -0.75% | 14.07 | 4.1 |
| 02/03 | 1,064 | 1,077 | 1,062 | 1,075 | +2.38% | 125,700 | 430億 | +1.03% | 14.29 | 4.16 |
| 02/02 | 1,070 | 1,080 | 1,050 | 1,050 | -2.33% | 179,700 | 420億 | -0.94% | 13.95 | 4.06 |
| 01/30 | 1,075 | 1,080 | 1,063 | 1,075 | -0.46% | 92,500 | 430億 | +1.7% | 14.29 | 4.16 |
| 01/29 | 1,075 | 1,081 | 1,060 | 1,080 | -0.18% | 120,400 | 432億 | +2.76% | 14.35 | 4.18 |
| 01/28 | 1,112 | 1,112 | 1,076 | 1,082 | -3.13% | 226,900 | 432億8000万 | +3.44% | 14.38 | 4.19 |
| 01/27 | 1,130 | 1,130 | 1,103 | 1,117 | -1.67% | 157,800 | 446億8000万 | +7.4% | 14.85 | 4.32 |
| 01/26 | 1,155 | 1,167 | 1,134 | 1,136 | -1.9% | 145,400 | 454億4000万 | +10.08% | 15.1 | 4.4 |
| 01/23 | 1,142 | 1,161 | 1,130 | 1,158 | +2.21% | 128,500 | 463億2000万 | +13.09% | 15.39 | 4.48 |
| 01/22 | 1,136 | 1,140 | 1,118 | 1,133 | +1.52% | 157,800 | 453億2000万 | +11.74% | 15.06 | 4.38 |
| 01/21 | 1,119 | 1,132 | 1,109 | 1,116 | -1.85% | 202,600 | 446億4000万 | +11.04% | 14.83 | 4.32 |
| 01/20 | 1,172 | 1,178 | 1,130 | 1,137 | -3.23% | 219,700 | 454億8000万 | +14.04% | 15.11 | 4.4 |
| 01/19 | 1,120 | 1,189 | 1,092 | 1,175 | +4.82% | 568,300 | 470億 | +18.93% | 15.62 | 4.55 |
| 01/16 | 1,190 | 1,200 | 1,108 | 1,121 | +7.79% | 939,700 | 448億4000万 | +14.74% | 14.9 | 4.34 |
| 01/15 | 1,049 | 1,054 | 1,039 | 1,040 | +1.96% | 158,800 | 416億 | +7.33% | 13.82 | 4.02 |
| 01/14 | 1,024 | 1,032 | 1,016 | 1,020 | -0.29% | 93,000 | 408億 | +5.92% | 13.56 | 3.95 |
| 01/13 | 1,028 | 1,029 | 1,013 | 1,023 | +0.69% | 76,800 | 409億2000万 | +6.67% | 13.6 | 3.96 |
| 01/09 | 1,006 | 1,016 | 1,003 | 1,016 | +1.5% | 61,500 | 406億4000万 | +6.5% | 13.5 | 3.93 |
| 01/08 | 1,017 | 1,019 | 1,000 | 1,001 | -2.15% | 129,200 | 400億4000万 | +5.37% | 13.3 | 3.87 |
| 01/07 | 1,027 | 1,027 | 1,012 | 1,023 | -0.2% | 84,700 | 409億2000万 | +8.14% | 13.6 | 3.96 |
| 01/06 | 1,022 | 1,025 | 1,014 | 1,025 | +1.49% | 101,500 | 410億 | +8.7% | 13.62 | 3.97 |
| 01/05 | 1,005 | 1,015 | 1,004 | 1,010 | +1.1% | 114,100 | 404億 | +7.56% | 13.42 | 3.91 |
| 2025 | ||||||||||
| 12/30 | 1,001 | 1,005 | 992 | 999 | -0.79% | 89,200 | 399億6000万 | +6.73% | 13.28 | 4.48 |
| 12/29 | 998 | 1,007 | 985 | 1,007 | +2.13% | 139,100 | 402億8000万 | +7.93% | 13.38 | 4.52 |
| 12/26 | 985 | 993 | 981 | 986 | -1% | 139,300 | 394億4000万 | +6.14% | 13.1 | 4.42 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | - | -5.68% 4/25 |
| 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 | +28.29% 5/8 | -36.1% 3/16 |
| 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 | +43.14% 5/18 | -48.61% 4/1 |
| 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 | +12.86% 11/17 | -13.53% 1/27 |
| 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 | +16.12% 3/24 | -12.03% 5/16 |
| 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 | +24.51% 5/22 | -52.44% 10/4 |
| 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 | +22.64% 11/20 | -23.46% 8/5 |
| 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 | +24.9% 5/16 | -14.58% 11/17 |
| 最新 | 756 2026/5/29 | 157,700 | 302億4000万 | -7.01% 813 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -66%（0.34倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/05/29 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
403円（2022/06/20） - 88%（1.88倍）
756円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
