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
09/28	1,484	1,499	1,471	1,491	+0.47%	282,200	-	+3.25%
09/25	1,472	1,484	1,458	1,484	+0.88%	231,500	-	+2.98%
09/24	1,459	1,471	1,451	1,471	+0.96%	236,100	-	+2.44%
09/18	1,443	1,462	1,421	1,457	+0.69%	218,700	-	+1.82%
09/17	1,447	1,450	1,431	1,447	+0.14%	126,400	-	+1.4%
09/16	1,460	1,470	1,444	1,445	-0.89%	174,600	-	+1.55%
09/15	1,465	1,468	1,435	1,458	+0.55%	177,100	-	+2.68%
09/14	1,426	1,451	1,426	1,450	+2.18%	202,900	-	+2.47%
09/11	1,397	1,424	1,397	1,419	+0.85%	187,500	-	+0.57%
09/10	（自社株買い）取締役会(2026年7月13日)での決議状況(取得期間2026年7月15日～2026年9月30日)
09/10	1,407	1,420	1,392	1,407	-0.35%	139,800	-	-0.14%
09/09	1,410	1,426	1,393	1,412	-0.07%	173,000	-	+0.43%
09/08	1,444	1,464	1,400	1,413	-1.94%	308,300	-	+0.71%
09/07	1,438	1,444	1,428	1,441	+0.98%	204,500	-	+2.78%
09/04	1,383	1,432	1,377	1,427	+2.29%	228,500	-	+1.93%
09/03	1,399	1,426	1,387	1,395	-0.64%	236,100	-	-0.36%
09/02	1,405	1,423	1,396	1,404	-1.89%	216,900	-	+0.21%
09/01	1,378	1,433	1,376	1,431	+3.32%	479,600	-	+2.07%
08/31	1,380	1,385	1,351	1,385	+0.07%	339,000	-	-1.14%
08/28	1,417	1,418	1,381	1,384	-5.14%	1,162,000	-	-1.14%
08/27	（IR情報）17:00 組織変更および人事異動に関するお知らせ
08/27	1,478	1,489	1,455	1,459	-1.62%	1,377,200	-	+4.36%
08/26	1,490	1,498	1,483	1,483	-0.27%	334,900	-	+6.38%
08/25	（IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ
08/25	1,516	1,517	1,486	1,487	-0.87%	280,900	-	+7.06%
08/24	1,505	1,508	1,472	1,500	+1.08%	300,400	-	+8.46%
08/21	1,472	1,502	1,464	1,484	+0.95%	362,200	-	+7.93%
08/20	1,425	1,483	1,425	1,470	+4.26%	421,600	-	+7.38%
08/19	1,380	1,412	1,368	1,410	+2.99%	323,000	-	+3.45%
08/18	1,354	1,372	1,342	1,369	+1.78%	315,200	-	+0.88%
08/17	1,373	1,374	1,343	1,345	-0.96%	365,800	-	-0.59%
08/14	1,340	1,362	1,324	1,358	+0.59%	336,100	-	+0.59%
08/14	（空売り報告）JPM Securities Japan Co Ltd. 313,309株（0.4%）-0.17%義務消失
08/13	1,347	1,362	1,345	1,350	0%	290,300	-	+0.22%
08/13	（空売り報告）JPM Securities Japan Co Ltd. 446,122株（0.57%）-0.1%
08/12	1,339	1,354	1,327	1,350	+1.5%	256,000	-	+0.37%
08/10	1,358	1,360	1,323	1,330	-2.64%	667,400	-	-0.97%
08/10	（自社株買い）取締役会(2026年7月13日)での決議状況(取得期間2026年7月15日～2026年9月30日)
08/07	（IR情報）14:30 BYD Auto Japanとの協業によるEV関連サービス事業を拡大～EV充電設備施工サービスを開始、店舗でのBYD車の展示・試乗イベントを強化～
08/07	1,374	1,383	1,359	1,366	+0.66%	370,000	-	+1.94%
08/06	1,350	1,358	1,328	1,357	+1.8%	398,900	-	+1.57%
08/05	1,347	1,358	1,326	1,333	-1.04%	308,700	-	0%
08/04	（IR情報）15:30 自己株式の取得状況に関するお知らせ
08/04	1,395	1,395	1,342	1,347	-3.44%	431,000	-	+1.2%
08/03	1,385	1,402	1,373	1,395	+1.16%	410,600	-	+4.97%
08/03	（空売り報告）JPM Securities Japan Co Ltd. 529,722株（0.67%）-0.03%
08/03	（空売り報告）Nomura Asset Management Singapore Limited 394,900株（0.5%）新規
07/31	1,355	1,404	1,355	1,379	-3.43%	360,500	-	+4.08%
07/31	（空売り報告）JPM Securities Japan Co Ltd. 547,222株（0.7%）+0.01%
07/30	1,419	1,428	1,396	1,428	+0.63%	343,500	-	+8.1%
07/29	1,411	1,443	1,409	1,419	0%	296,600	-	+7.91%
07/29	（空売り報告）JPM Securities Japan Co Ltd. 539,263株（0.69%）-0.01%
07/28	1,426	1,441	1,396	1,419	+0.5%	248,400	-	+8.4%
07/27	1,379	1,412	1,376	1,412	+3.75%	328,100	-	+8.28%
07/24	1,333	1,370	1,326	1,361	+1.34%	287,300	-	+4.45%
07/23	1,341	1,376	1,340	1,343	-1.25%	301,400	-	+3.07%
07/23	（空売り報告）JPM Securities Japan Co Ltd. 546,853株（0.7%）+0.1%
07/22	1,361	1,370	1,345	1,360	-0.15%	294,900	-	+4.29%
07/21	1,325	1,369	1,320	1,362	+3.18%	404,200	-	+4.29%
07/21	（空売り報告）JPM Securities Japan Co Ltd. 471,353株（0.6%）+0.04%
07/17	1,322	1,342	1,318	1,320	0%	315,600	-	+0.92%
07/17	（空売り報告）JPM Securities Japan Co Ltd. 441,753株（0.56%）新規
07/16	1,318	1,341	1,313	1,320	+0.15%	411,200	-	+0.53%
07/15	1,319	1,338	1,310	1,318	+0.46%	447,900	-	+0.08%
07/14	1,367	1,400	1,306	1,312	+2.74%	1,333,500	-	-0.76%
07/13	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
07/13	（IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ
07/13	（IR情報）15:30 配当方針の変更及び期末配当予想の修正(増配)に関するお知らせ
07/13	（IR情報）15:30 2026年8月期第3四半期決算補足説明資料
07/13	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(非連結)
07/13	1,268	1,283	1,267	1,277	+0.71%	255,800	-	-3.7%
07/10	（IR情報）15:30 株式会社コジマ ESG指数「FTSE JPX Blossom Japan Index」及び「FTSE JPX Blossom Japan Sector Relative Index」構成銘柄に継続選定
07/10	1,269	1,281	1,264	1,268	-0.24%	246,900	-	-4.66%
07/09	1,282	1,289	1,269	1,271	-1.24%	278,800	-	-4.72%
07/08	1,293	1,299	1,281	1,287	-0.62%	171,700	-	-3.88%
07/07	1,295	1,309	1,284	1,295	+0.62%	165,100	-	-3.5%
07/06	1,272	1,294	1,272	1,287	+1.26%	144,200	-	-4.31%
07/03	1,282	1,284	1,266	1,271	+0.39%	149,500	-	-5.64%
07/02	1,280	1,280	1,262	1,266	-0.24%	131,100	-	-6.36%
07/01	1,300	1,304	1,258	1,269	-2.08%	177,100	-	-6.42%
06/30	1,316	1,316	1,286	1,296	-0.46%	109,000	-	-4.64%
06/29	1,287	1,305	1,284	1,302	+2.12%	209,900	-	-4.26%
06/26	1,287	1,294	1,269	1,275	-1.32%	107,200	-	-6.32%
06/25	1,282	1,301	1,275	1,292	+1.65%	145,900	-	-5.28%
06/24	1,278	1,282	1,257	1,271	-0.08%	170,500	-	-6.95%
06/23	1,284	1,297	1,270	1,272	-0.93%	228,100	-	-7.02%
06/22	1,377	1,377	1,282	1,284	-7.56%	333,400	-	-6.14%
06/19	1,357	1,389	1,357	1,389	+1.68%	161,800	-	+1.76%
06/18	1,369	1,388	1,350	1,366	-0.22%	145,600	-	+0.59%
06/17	1,399	1,409	1,366	1,369	-2.14%	148,500	-	+1.33%
06/16	1,425	1,425	1,381	1,399	-2.1%	153,300	-	+4.09%
06/15	1,442	1,442	1,423	1,429	-0.07%	104,200	-	+7.04%
06/12	1,429	1,441	1,416	1,430	+0.07%	183,500	-	+7.92%
06/11	1,438	1,438	1,402	1,429	-0.63%	127,100	-	+8.75%
06/10	1,421	1,473	1,418	1,438	+1.41%	220,700	-	+10.28%
06/09	1,375	1,418	1,372	1,418	+3.65%	200,000	-	+9.5%
06/08	1,372	1,402	1,362	1,368	-0.29%	135,400	-	+6.38%
06/05	1,394	1,415	1,361	1,372	-1.79%	144,000	-	+7.19%
06/04	1,382	1,417	1,382	1,397	+1.67%	159,600	-	+9.65%
06/03	1,355	1,383	1,351	1,374	+0.66%	74,700	-	+8.53%
06/02	1,327	1,394	1,314	1,365	+1.41%	182,900	-	+8.33%
06/01	1,397	1,397	1,327	1,346	-2.96%	170,100	-	+7.34%
05/29	（IR情報）15:30 「統合報告書2025 英語版」発行のお知らせ
05/29	1,359	1,411	1,357	1,387	+2.06%	190,400	-	+10.96%
05/28	1,344	1,360	1,339	1,359	+1.65%	139,100	-	+9.16%
05/27	1,335	1,342	1,307	1,337	+0.6%	103,400	-	+7.74%
05/26	1,335	1,347	1,324	1,329	-0.45%	117,800	-	+7.35%
05/25	1,354	1,381	1,319	1,335	-1.11%	202,800	-	+8.01%
05/22	1,341	1,353	1,321	1,350	+0.15%	143,200	-	+9.49%
05/21	（IR情報）15:30 株式会社コジマ CDP2025 サプライヤーエンゲージメント評価における最高評価「サプライヤーエンゲージメント・リーダー」初選定のお知らせ
05/21	1,315	1,359	1,307	1,348	+3.3%	259,400	-	+9.5%
05/20	1,292	1,333	1,285	1,305	+1.95%	272,000	-	+6.1%
05/19	1,226	1,287	1,226	1,280	+5.18%	257,800	-	+3.98%
05/18	1,208	1,220	1,191	1,217	+0.33%	209,000	-	-1.3%
05/15	1,190	1,223	1,190	1,213	+2.28%	188,100	-	-2.1%
05/14	1,175	1,189	1,168	1,186	+0.68%	103,000	-	-4.74%
05/13	1,179	1,194	1,174	1,178	-0.08%	148,500	-	-5.84%
05/12	1,180	1,190	1,170	1,179	+0.34%	132,100	-	-6.21%
05/11	1,172	1,192	1,172	1,175	+0.26%	131,200	-	-6.89%
05/08	1,184	1,190	1,166	1,172	-0.34%	156,000	-	-7.5%
05/07	1,205	1,209	1,171	1,176	-1.75%	192,300	-	-7.55%
05/01	1,198	1,204	1,183	1,197	-0.75%	160,300	-	-6.34%
04/30	1,210	1,213	1,197	1,206	-0.99%	222,200	-	-6.07%

コジマ（7513）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート