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	1,055	1,055	1,035	1,037	-1.71%	109,900	-	-4.42%
10/01	1,061	1,067	1,055	1,055	-0.85%	52,400	-	-2.94%
09/30	1,078	1,078	1,061	1,064	-0.56%	70,600	-	-2.3%
09/29	1,099	1,104	1,070	1,070	-2.73%	56,500	-	-1.83%
09/28	1,108	1,108	1,097	1,100	+0.55%	35,900	-	+0.82%
09/25	1,105	1,106	1,093	1,094	-0.55%	33,100	-	+0.37%
09/24	1,103	1,107	1,092	1,100	+0.09%	31,900	-	+0.92%
09/18	1,090	1,099	1,087	1,099	+0.09%	40,800	-	+0.92%
09/17	1,093	1,104	1,093	1,098	0%	28,700	-	+0.73%
09/16	1,100	1,105	1,094	1,098	+0.55%	37,100	-	+0.73%
09/15	1,100	1,100	1,083	1,092	+0.46%	71,300	-	+0.18%
09/14	1,073	1,089	1,073	1,087	+1.97%	60,100	-	-0.37%
09/11	1,076	1,076	1,062	1,066	-0.93%	50,700	-	-2.38%
09/10	1,080	1,080	1,069	1,076	-0.46%	53,900	-	-1.56%
09/09	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年8月3日)
09/09	1,097	1,099	1,079	1,081	-1.46%	75,800	-	-1.1%
09/08	1,098	1,106	1,087	1,097	+0.09%	46,500	-	+0.55%
09/07	1,105	1,109	1,096	1,096	-0.18%	87,600	-	+0.46%
09/04	1,105	1,106	1,091	1,098	+0.37%	69,100	-	+0.64%
09/03	1,093	1,105	1,086	1,094	+0.18%	102,800	-	-0.27%
09/02	1,087	1,097	1,081	1,092	0%	102,000	-	-1.09%
09/01	1,085	1,093	1,083	1,092	+0.65%	58,800	-	-1.62%
08/31	（IR情報）13:30 自己株式の消却完了に関するお知らせ
08/31	1,086	1,087	1,080	1,085	+0.37%	62,500	-	-2.69%
08/28	1,085	1,088	1,081	1,081	-0.37%	34,800	-	-3.57%
08/27	1,090	1,097	1,081	1,085	0%	60,500	-	-3.73%
08/26	1,097	1,105	1,085	1,085	-1.09%	75,700	-	-4.07%
08/25	1,101	1,110	1,092	1,097	+0.55%	74,200	-	-3.52%
08/24	1,102	1,103	1,091	1,091	-0.37%	64,000	-	-4.47%
08/21	1,089	1,099	1,085	1,095	+0.37%	57,400	-	-4.53%
08/20	1,083	1,097	1,083	1,091	+1.11%	55,500	-	-5.21%
08/19	1,085	1,088	1,076	1,079	-0.55%	44,700	-	-6.58%
08/18	1,094	1,094	1,076	1,085	-0.82%	68,800	-	-6.38%
08/17	1,106	1,106	1,091	1,094	-1.08%	62,700	-	-5.85%
08/14	1,100	1,108	1,096	1,106	+0.64%	42,000	-	-5.06%
08/13	1,103	1,114	1,095	1,099	-0.9%	59,200	-	-5.91%
08/12	1,105	1,115	1,091	1,109	-0.09%	87,600	-	-5.21%
08/10	1,123	1,124	1,100	1,110	-0.18%	68,800	-	-5.13%
08/07	1,103	1,119	1,091	1,112	+1.55%	71,600	-	-4.96%
08/06	1,072	1,095	1,065	1,095	+2.91%	83,500	-	-6.33%
08/05	1,060	1,075	1,049	1,064	+2.01%	115,300	-	-8.98%
08/04	1,098	1,098	1,035	1,043	-3.96%	270,400	-	-10.85%
08/03	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了並びに自己株式の消却に関するお知らせ
08/03	1,100	1,100	1,074	1,086	-1.27%	233,600	-	-7.26%
07/31	（IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付価格確定のお知らせ
07/31	（IR情報）15:00 2026年12月期第2四半期(中間期)決算説明会資料
07/31	（IR情報）13:30 2026年12月期第2四半期(中間期)決算補足説明資料
07/31	（IR情報）13:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/31	（IR情報）13:30 通期連結業績予想の修正及び期末配当予想の据え置きに関するお知らせ
07/31	（IR情報）13:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに係る事項の決定並びに自己株式の消却に関するお知らせ
07/31	1,270	1,288	1,080	1,100	-12.84%	422,000	-	-6.14%
07/30	1,275	1,284	1,245	1,262	-0.79%	88,400	-	+7.68%
07/29	1,235	1,274	1,220	1,272	+4.01%	86,300	-	+9.18%
07/28	1,247	1,247	1,223	1,223	-1.05%	57,800	-	+5.7%
07/27	1,242	1,248	1,230	1,236	+0.32%	69,100	-	+7.29%
07/24	1,210	1,242	1,210	1,232	+1.4%	58,900	-	+7.5%
07/23	1,210	1,218	1,199	1,215	+1.25%	41,100	-	+6.39%
07/22	1,215	1,215	1,194	1,200	-1.72%	79,000	-	+5.54%
07/21	1,230	1,236	1,200	1,221	-0.49%	102,500	-	+7.77%
07/17	1,223	1,274	1,222	1,227	+0.9%	209,000	-	+8.68%
07/16	1,211	1,235	1,192	1,216	+2.44%	95,900	-	+8.09%
07/15	1,228	1,228	1,185	1,187	-2.14%	65,800	-	+5.89%
07/14	1,165	1,248	1,165	1,213	+4.12%	208,500	-	+8.5%
07/13	1,174	1,179	1,158	1,165	+0.43%	47,500	-	+4.67%
07/10	1,178	1,189	1,160	1,160	-1.53%	61,200	-	+4.5%
07/09	1,178	1,200	1,161	1,178	+0.08%	133,400	-	+6.51%
07/08	1,137	1,195	1,137	1,177	+3.52%	218,000	-	+6.9%
07/07	1,124	1,139	1,120	1,137	+1.79%	46,900	-	+3.65%
07/06	1,104	1,131	1,104	1,117	+1.18%	65,300	-	+2.1%
07/03	1,112	1,119	1,104	1,104	+0.09%	50,400	-	+1.1%
07/02	1,080	1,120	1,080	1,103	+2.41%	42,200	-	+1.1%
07/01	1,095	1,095	1,074	1,077	-1.01%	46,300	-	-1.37%
06/30	1,104	1,109	1,086	1,088	-0.27%	87,400	-	-0.37%
06/29	1,105	1,124	1,086	1,091	-1.27%	102,400	-	-0.09%
06/26	1,097	1,117	1,088	1,105	+1.94%	93,300	-	+1.28%
06/25	1,088	1,097	1,074	1,084	-0.37%	68,000	-	-0.55%
06/24	1,090	1,110	1,083	1,088	+0.18%	67,500	-	-0.18%
06/23	1,096	1,099	1,080	1,086	-1.09%	79,500	-	-0.37%
06/22	（5%ルール）三井住友銀行（0%）SMBC日興証券（0.51%）三井住友DSアセットマネジメント（3.48%）
06/22	1,097	1,111	1,087	1,098	+1.1%	41,900	-	+0.73%
06/19	1,121	1,121	1,086	1,086	-2.78%	106,500	-	-0.28%
06/18	1,112	1,127	1,105	1,117	+1.27%	53,300	-	+2.48%
06/17	1,110	1,126	1,103	1,103	-0.36%	69,700	-	+1.29%
06/16	1,114	1,119	1,090	1,107	+0.27%	66,400	-	+1.65%
06/15	1,122	1,136	1,104	1,104	-1.6%	66,400	-	+1.38%
06/12	1,139	1,148	1,119	1,122	-1.15%	78,200	-	+2.94%
06/11	1,115	1,135	1,103	1,135	+1.79%	68,600	-	+4.03%
06/10	1,090	1,118	1,090	1,115	+2.86%	63,400	-	+2.2%
06/09	1,098	1,099	1,073	1,084	-0.64%	65,200	-	-0.82%
06/08	1,078	1,091	1,068	1,091	+2.44%	88,800	-	-0.27%
06/05	1,046	1,078	1,046	1,065	+1.72%	86,500	-	-2.92%
06/04	1,060	1,064	1,045	1,047	-1.51%	87,800	-	-4.9%
06/03	1,074	1,077	1,050	1,063	-1.02%	133,300	-	-3.8%
06/02	1,057	1,090	1,053	1,074	+2.19%	89,700	-	-3.16%
06/01	1,100	1,105	1,051	1,051	-4.45%	207,100	-	-5.57%
05/29	1,113	1,138	1,100	1,100	-0.63%	122,400	-	-1.61%
05/28	1,082	1,110	1,082	1,107	+1.56%	69,300	-	-1.34%
05/27	1,085	1,094	1,080	1,090	+0.37%	47,400	-	-3.11%
05/26	1,075	1,090	1,069	1,086	+1.88%	62,500	-	-3.81%
05/25	1,095	1,105	1,066	1,066	-1.3%	80,000	-	-6%
05/22	1,067	1,088	1,065	1,080	+0.37%	69,900	-	-5.1%
05/21	1,088	1,090	1,076	1,076	-1.01%	46,400	-	-5.86%
05/20	1,096	1,100	1,075	1,087	0%	91,700	-	-5.31%
05/19	1,069	1,096	1,068	1,087	+1.49%	59,400	-	-5.81%
05/18	1,110	1,110	1,063	1,071	-3.77%	135,000	-	-7.59%
05/15	1,100	1,125	1,100	1,113	+1.18%	64,300	-	-4.46%
05/14	1,120	1,122	1,088	1,100	-0.9%	65,400	-	-5.82%
05/13	1,088	1,115	1,088	1,110	+0.91%	50,800	-	-5.29%
05/12	1,122	1,122	1,093	1,100	-2.31%	91,800	-	-6.38%
05/11	1,137	1,142	1,126	1,126	-1.23%	47,900	-	-4.5%

カンロ（2216）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