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
09/25	444	485	406	418	-4.13%	361,400	-	+15.15%	-	-
09/24	527	554	436	436	-15.01%	531,000	-	+21.45%	-	-
09/18	417	513	402	513	+18.48%	384,800	-	+45.33%	-	-
09/17	452	470	420	433	+3.1%	222,700	-	+25.51%	-	-
09/16	450	480	385	420	-0.47%	459,800	-	+23.89%	-	-
09/15	342	422	334	422	+23.39%	589,200	-	+25.97%	-	-
09/14	342	343	328	342	0%	24,300	-	+3.64%	-	-
09/11	391	399	334	342	-14.29%	115,400	-	+3.95%	-	-
09/10	434	491	391	399	-8.28%	197,800	-	+21.65%	-	-
09/09	412	450	400	435	-0.23%	80,400	-	+34.26%	-	-
09/08	471	474	401	436	-5.42%	300,000	-	+36.68%	-	-
09/07	459	461	422	461	+21%	203,500	-	+46.82%	-	-
09/04	309	381	309	381	+26.58%	114,000	-	+23.7%	-	-
09/03	300	301	300	301	0%	1,400	-	-1.31%	-	-
09/02	304	309	301	301	+0.33%	2,300	-	-1.63%	-	-
09/01	303	306	300	300	-0.99%	800	-	-1.96%	-	-
08/31	306	306	303	303	+1%	900	-	-0.98%	-	-
08/28	302	302	298	300	-1.64%	4,400	-	-1.96%	-	-
08/27	301	305	300	305	+1.33%	700	-	-0.33%	-	-
08/26	306	306	299	301	-1.95%	4,100	-	-1.31%	-	-
08/25	307	307	307	307	0%	300	-	+0.66%	-	-
08/24	305	307	302	307	0%	800	-	+0.99%	-	-
08/21	309	315	307	307	+1.66%	1,000	-	+0.99%	-	-
08/19	306	306	302	302	-1.95%	300	-	-0.66%	-	-
08/18	304	308	304	308	+1.65%	1,400	-	+1.32%	-	-
08/17	301	303	301	303	+1%	400	-	0%	-	-
08/14	307	307	300	300	-0.33%	1,300	-	-0.99%	-	-
08/13	301	301	301	301	-0.66%	100	-	-0.66%	-	-
08/12	305	306	303	303	-1.3%	1,800	-	0%	-	-
08/10	307	307	307	307	0%	4,700	-	+1.32%	-	-
08/07	316	316	307	307	-0.32%	1,700	-	+1.32%	-	-
08/06	308	308	308	308	-0.65%	100	-	+1.99%	-	-
08/05	305	310	303	310	+1.97%	800	-	+2.65%	-	-
08/04	302	304	302	304	+0.33%	400	-	+1%	-	-
08/03	312	312	302	303	-2.88%	1,000	-	+0.66%	-	-
07/31	319	319	312	312	-1.58%	1,500	-	+3.65%	-	-
07/30	315	317	315	317	+0.63%	400	-	+5.32%	-	-
07/29	311	315	301	315	0%	4,800	-	+5%	-	-
07/28	302	315	302	315	+3.28%	3,900	-	+5%	-	-
07/27	305	305	305	305	0%	500	-	+2.01%	-	-
07/24	299	305	296	305	+4.81%	700	-	+2.01%	-	-
07/23	299	299	291	291	-2.68%	1,600	-	-3%	-	-
07/22	291	299	291	299	+3.46%	2,500	-	-0.99%	-	-
07/21	288	290	287	289	+0.35%	3,900	-	-4.93%	-	-
07/17	296	315	283	288	-3.36%	12,500	-	-5.88%	-	-
07/16	296	298	296	298	-1.32%	400	-	-3.56%	-	-
07/15	304	304	300	302	+0.33%	1,000	-	-2.89%	-	-
07/14	303	303	301	301	-0.66%	2,700	-	-4.14%	-	-
07/13	304	307	296	303	+2.36%	4,100	-	-4.42%	-	-
07/10	299	299	292	296	+1.37%	2,100	-	-7.21%	-	-
07/09	300	300	283	292	-2.34%	4,200	-	-9.6%	-	-
07/08	302	302	299	299	-0.99%	1,100	-	-8.56%	-	-
07/07	303	303	300	302	-0.33%	900	-	-8.48%	-	-
07/06	301	303	300	303	+0.66%	800	-	-9.28%	-	-
07/03	299	301	299	301	+0.67%	1,200	-	-10.68%	-	-
07/02	305	314	298	299	+0.34%	3,100	-	-12.57%	-	-
07/01	298	303	297	298	0%	2,800	-	-13.87%	-	-
06/30	303	303	292	298	-0.33%	1,900	-	-14.86%	-	-
06/29	303	303	298	299	+1.36%	1,000	-	-15.77%	-	-
06/26	297	299	292	295	-5.45%	8,800	-	-17.83%	-	-
06/25	300	312	296	312	+4%	13,300	-	-14.29%	-	-
06/24	303	303	300	300	-0.33%	4,800	-	-18.48%	-	-
06/23	305	305	300	301	-1.31%	18,700	-	-19.09%	-	-
06/22	306	308	302	305	-0.33%	4,200	-	-19.1%	-	-
06/19	332	332	306	306	-7.83%	6,100	-	-19.9%	-	-
06/18	333	337	317	332	-0.3%	5,000	-	-13.99%	-	-
06/17	336	338	328	333	-0.89%	7,300	-	-14.62%	-	-
06/16	339	343	334	336	-2.04%	3,800	-	-14.5%	-	-
06/15	350	351	335	343	-5.51%	16,600	-	-13.6%	-	-
06/12	360	380	352	363	+0.83%	4,200	-	-9.48%	-	-
06/11	358	360	358	360	-1.64%	500	-	-10.67%	-	-
06/10	373	373	366	366	-1.88%	1,800	-	-9.85%	-	-
06/09	373	373	373	373	0%	200	-	-8.8%	-	-
06/08	385	385	360	373	-2.86%	5,600	-	-9.25%	-	-
06/05	385	385	384	384	-0.52%	600	-	-7.25%	-	-
06/04	390	390	386	386	+1.05%	300	-	-7.21%	-	-
06/03	392	400	380	382	-4.5%	7,200	-	-8.61%	-	-
06/02	400	400	400	400	+2.04%	200	-	-4.76%	-	-
06/01	408	410	384	392	-3.45%	3,100	-	-6.89%	-	-
05/29	405	408	405	406	+0.25%	400	-	-3.79%	-	-
05/28	405	407	405	405	-0.49%	2,800	-	-4.26%	-	-
05/27	407	407	406	407	-1.21%	1,100	-	-4.24%	-	-
05/26	412	412	412	412	-0.72%	100	-	-3.29%	-	-
05/25	411	415	408	415	+1.22%	1,300	-	-2.81%	-	-
05/22	406	410	406	410	+0.74%	2,400	-	-4.43%	-	-
05/21	407	407	407	407	-1.69%	100	-	-5.57%	-	-
05/18	424	424	414	414	-0.48%	1,300	-	-4.39%	-	-
05/15	425	425	415	416	-0.24%	700	-	-4.37%	-	-
05/14	426	426	417	417	-2.11%	1,300	-	-4.58%	-	-
05/12	424	426	424	426	+0.95%	400	-	-2.96%	-	-
05/11	422	422	422	422	0%	13,700	-	-4.31%	-	-
05/08	422	422	420	422	-0.71%	2,400	-	-4.52%	-	-
05/07	425	425	425	425	-1.39%	100	-	-4.06%	-	-
05/01	435	435	431	431	-0.92%	300	-	-3.15%	-	-
04/30	437	437	435	435	+0.93%	300	-	-2.25%	-	-
04/28	431	431	431	431	0%	100	-	-3.36%	-	-
04/27	436	436	431	431	-0.69%	500	-	-3.58%	-	-
04/24	436	442	434	434	+0.93%	700	-	-3.13%	-	-
04/23	431	431	430	430	-0.46%	300	-	-4.23%	-	-
04/22	433	436	431	432	-1.59%	2,700	-	-3.79%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 3月期	9,320 8/27	3,650 7/2	2,353,200 7/29	262億1716万	99億2800万	+54.59% 8/18	-24.82% 11/18
2022年 2月期	4,380 4/5	930 2/24	93,900 5/17	129億7794万	27億5559万	+22.85% 4/4	-24.15% 5/18
2023年 2月期	1,373 4/5	673 1/20	15,000 4/4	40億6819万	19億9409万	+28.68% 4/5	-12.19% 12/27
2024年 2月期	1,661 2/19	481 1/18	2,019,700 2/19	49億2154万	14億2520万	+117.73% 2/16	-21.42% 3/19
2025年 2月期	1,349 5/21	500 1/17	1,953,800 5/13	39億9708万	14億8150万	+57.68% 5/20	-20.34% 8/5
2026年 2月期	550 3/5	401 4/7	51,300 1/8	16億2965万	11億8816万	+14.97% 2/3	-22.99% 4/7
最新	418 2026/9/25		361,400	12億3853万		+15.15% 363

年間値上がり率

2021/12/30 vs 2020/12/30: -77%（0.23倍）
2022/12/30 vs 2021/12/30: -47%（0.53倍）
2023/12/29 vs 2022/12/30: -27%（0.73倍）
2024/12/30 vs 2023/12/29: 2%（1.02倍）
2025/12/30 vs 2024/12/30: -20%（0.8倍）
2026/09/25 vs 2025/12/30: 0%（1倍）
過去安値 401円（2025/04/07）: 4%（1.04倍）
418円（9/25）

コパ・コーポレーション（7689）の株価チャート

株価

9/25

乖離率

2026/04/22～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート