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
10/02	537	538	535	537	0%	2,900	-	-0.19%
10/01	539	539	536	537	-0.19%	3,500	-	-0.19%
09/30	534	538	533	538	+0.94%	5,700	-	0%
09/29	530	537	529	533	-0.37%	16,600	-	-1.11%
09/28	537	539	535	535	-0.56%	21,500	-	-0.74%
09/25	538	539	537	538	-0.19%	11,500	-	-0.19%
09/24	540	540	538	539	-0.19%	8,800	-	-0.19%
09/18	540	541	538	540	+0.19%	5,400	-	0%
09/17	540	540	538	539	+0.19%	3,100	-	-0.19%
09/16	539	540	538	538	-0.19%	1,900	-	-0.37%
09/15	540	540	538	539	-0.19%	2,500	-	-0.37%
09/14	537	540	537	540	+0.56%	2,500	-	-0.18%
09/11	538	539	537	537	-0.19%	2,100	-	-0.74%
09/10	539	539	537	538	-0.19%	2,100	-	-0.55%
09/09	538	539	537	539	+0.37%	1,800	-	-0.37%
09/08	538	539	537	537	-0.19%	1,800	-	-0.74%
09/07	537	541	537	538	+0.19%	2,500	-	-0.55%
09/04	537	540	537	537	-0.19%	2,400	-	-0.74%
09/03	537	540	537	538	+0.19%	2,700	-	-0.55%
09/02	537	541	537	537	-0.56%	5,200	-	-0.74%
09/01	537	542	537	540	+0.19%	4,400	-	-0.18%
08/31	543	543	538	539	0%	5,700	-	-0.37%
08/28	539	543	537	539	0%	2,200	-	-0.37%
08/27	540	543	537	539	-0.19%	4,700	-	-0.37%
08/26	542	542	540	540	-0.18%	2,700	-	-0.18%
08/25	542	543	538	541	-0.37%	5,900	-	0%
08/24	545	545	531	543	-0.18%	17,900	-	+0.37%
08/21	543	545	542	544	+0.18%	2,800	-	+0.55%
08/20	541	544	541	543	+0.37%	3,100	-	+0.56%
08/19	544	545	541	541	-0.55%	6,600	-	+0.19%
08/18	546	548	544	544	-0.18%	5,000	-	+0.74%
08/17	546	548	545	545	+0.18%	3,000	-	+0.93%
08/14	545	547	544	544	-0.18%	2,000	-	+0.93%
08/13	544	550	542	545	-0.18%	8,000	-	+1.11%
08/12	540	552	539	546	+1.11%	20,300	-	+1.49%
08/10	539	542	534	540	-1.64%	10,800	-	+0.37%
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 2026年9月期第3四半期決算補足説明資料
08/07	537	550	537	549	+2.04%	9,500	-	+2.23%
08/06	536	540	536	538	+0.19%	2,400	-	+0.19%
08/05	539	540	536	537	-0.56%	4,200	-	+0.19%
08/04	539	540	537	540	+0.75%	2,000	-	+0.75%
08/03	539	539	536	536	-0.56%	3,000	-	+0.19%
07/31	537	540	536	539	+0.56%	2,000	-	+0.75%
07/30	535	538	535	536	0%	2,800	-	+0.37%
07/29	538	540	535	536	-0.74%	3,500	-	+0.37%
07/28	537	543	536	540	+0.56%	4,300	-	+1.31%
07/27	539	540	537	537	-0.19%	2,600	-	+0.75%
07/24	542	542	537	538	-0.37%	7,900	-	+1.13%
07/23	540	540	539	540	0%	3,900	-	+1.69%
07/22	540	541	538	540	+0.19%	2,800	-	+1.69%
07/21	540	540	539	539	+0.37%	3,400	-	+1.7%
07/17	540	541	537	537	-0.56%	4,800	-	+1.32%
07/16	540	542	539	540	0%	2,800	-	+2.08%
07/15	540	542	538	540	+0.19%	4,500	-	+2.27%
07/14	536	539	535	539	+0.37%	5,200	-	+2.08%
07/13	537	537	535	537	+0.37%	3,900	-	+1.9%
07/10	（IR情報）15:30 資金の借入及び財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
07/10	535	536	535	535	0%	4,500	-	+1.52%
07/09	535	536	532	535	+0.19%	3,400	-	+1.71%
07/08	535	535	532	534	+0.38%	4,700	-	+1.52%
07/07	531	534	531	532	+0.19%	1,600	-	+1.33%
07/06	531	532	530	531	+0.19%	6,000	-	+1.14%
07/03	527	530	527	530	+0.38%	4,500	-	+0.95%
07/02	531	531	528	528	0%	3,900	-	+0.57%
07/01	529	531	527	528	+0.19%	5,200	-	+0.57%
06/30	528	530	527	527	0%	4,100	-	+0.57%
06/29	526	527	525	527	+0.38%	4,000	-	+0.57%
06/26	527	527	524	525	0%	2,900	-	+0.19%
06/25	526	527	525	525	0%	7,000	-	+0.19%
06/24	523	525	522	525	+0.38%	6,600	-	+0.19%
06/23	522	523	521	523	+0.38%	5,400	-	-0.19%
06/22	521	522	521	521	0%	5,800	-	-0.57%
06/19	522	523	521	521	-0.38%	8,300	-	-0.57%
06/18	525	525	523	523	-0.38%	6,600	-	-0.19%
06/17	526	526	525	525	0%	4,200	-	+0.19%
06/16	527	527	525	525	0%	2,300	-	+0.19%
06/15	526	527	523	525	-0.19%	7,800	-	+0.19%
06/12	523	526	522	526	+0.57%	5,800	-	+0.19%
06/11	524	524	522	523	-0.19%	3,000	-	-0.38%
06/10	522	525	522	524	0%	5,400	-	-0.19%
06/09	524	524	523	524	+0.38%	1,700	-	-0.19%
06/08	525	525	522	522	-0.57%	4,000	-	-0.57%
06/05	524	526	523	525	+0.19%	5,000	-	0%
06/04	526	526	523	524	0%	3,000	-	0%
06/03	525	526	524	524	-0.38%	4,100	-	0%
06/02	525	526	524	526	+0.19%	3,900	-	+0.38%
06/01	528	529	523	525	-0.38%	6,400	-	+0.19%
05/29	524	528	524	527	+0.57%	7,700	-	+0.57%
05/28	524	525	524	524	+0.19%	2,000	-	0%
05/27	523	526	523	523	0%	5,400	-	-0.19%
05/26	524	524	523	523	-0.19%	4,400	-	-0.19%
05/25	527	527	523	524	-0.19%	8,700	-	0%
05/22	526	526	523	525	+0.19%	3,200	-	+0.19%
05/21	524	526	524	524	+0.19%	4,300	-	0%
05/20	529	529	523	523	-1.13%	6,800	-	-0.19%
05/19	523	529	523	529	+1.54%	4,600	-	+0.76%
05/18	521	525	521	521	0%	6,600	-	-0.76%
05/15	532	532	521	521	-0.95%	11,600	-	-0.95%
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 2026年9月期第2四半期決算補足説明資料
05/14	525	532	524	526	+0.19%	10,300	-	-0.19%
05/13	528	528	525	525	0%	2,800	-	-0.38%
05/12	531	531	525	525	-1.13%	6,600	-	-0.38%
05/11	528	533	526	531	+0.38%	8,800	-	+0.57%

キャンディル（1446）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート