日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	13:30 2024年12月期第1四半期決算短信〔日本基準〕(非連結)
04/26	13:30 2024年12月期第1四半期決算補足説明資料
04/26	2,737	2,815	2,278	2,278	-16.56%	703,600	348億8894万	-14.62%
04/25	2,810	2,810	2,699	2,730	-3.16%	77,400	418億1159万	+1.98%
04/24	2,830	2,830	2,745	2,819	+0.89%	60,400	431億7468万	+5.74%
04/23	2,773	2,831	2,750	2,794	+0.83%	64,100	427億9179万	+5.24%
04/22	2,685	2,772	2,685	2,771	+4.29%	39,500	424億3953万	+4.8%
04/19	2,702	2,747	2,561	2,657	-1.67%	80,900	406億9355万	+0.91%
04/18	2,713	2,720	2,650	2,702	-1.31%	40,000	413億8276万	+2.78%
04/17	2,792	2,820	2,716	2,738	-1.51%	24,000	419億3412万	+4.46%
04/16	2,820	2,855	2,765	2,780	-2.59%	26,900	425億7737万	+6.47%
04/15	2,855	2,914	2,806	2,854	-0.04%	44,000	437億1073万	+9.9%
04/12	2,835	2,857	2,787	2,855	+1.03%	38,300	437億2604万	+10.66%
04/11	2,776	2,865	2,772	2,826	+0.68%	42,100	432億8189万	+10.3%
04/10	2,861	2,901	2,807	2,807	-1.34%	72,300	429億9090万	+10.21%
04/09	2,728	2,863	2,710	2,845	+4.87%	104,800	435億7289万	+12.32%
04/08	2,722	2,744	2,644	2,713	+0.48%	88,900	415億5123万	+7.79%
04/05	2,695	2,700	2,624	2,700	+0.04%	62,200	413億5213万	+7.66%
04/04	2,616	2,699	2,590	2,699	+3.25%	68,100	413億3681万	+7.92%
04/03	2,538	2,615	2,501	2,614	+2.91%	68,600	400億3498万	+4.94%
04/02	2,527	2,650	2,486	2,540	+0.51%	167,400	389億163万	+2.34%
04/01	2,495	2,590	2,490	2,527	+1.28%	72,300	387億253万	+1.9%
03/29	2,462	2,516	2,462	2,495	+1.09%	22,000	382億1243万	+0.73%
03/28	2,458	2,516	2,458	2,468	+0.2%	30,500	377億9891万	-0.44%
03/27	2,501	2,533	2,449	2,463	-1.6%	43,200	377億2233万	-0.77%
03/26	2,526	2,526	2,498	2,503	-0.64%	18,700	383億3495万	+0.68%
03/25	2,471	2,628	2,471	2,519	+0.6%	94,400	385億8000万	+1.33%
03/22	2,462	2,527	2,446	2,504	+1.75%	30,400	383億5027万	+0.68%
03/21	2,540	2,569	2,459	2,461	-3.11%	59,200	376億9170万	-1.36%
03/19	2,530	2,609	2,506	2,540	+1.2%	85,000	389億163万	+1.8%
03/18	2,521	2,590	2,496	2,510	-0.12%	35,900	384億4216万	+0.8%
03/15	2,542	2,543	2,471	2,513	-1.76%	41,800	384億8811万	+1.41%
03/14	2,487	2,583	2,476	2,558	+2.65%	64,800	391億7731万	+4.2%
03/13	2,495	2,575	2,468	2,492	+0.12%	108,500	381億6648万	+2.59%
03/12	2,401	2,500	2,351	2,489	+2.01%	48,900	381億2053万	+3.45%
03/11	2,384	2,452	2,380	2,440	+1.33%	50,700	373億7007万	+2.39%
03/08	2,401	2,453	2,386	2,408	-0.5%	28,600	368億7997万	+1.95%
03/07	2,477	2,477	2,407	2,420	-1.22%	32,200	370億6376万	+3.29%
03/06	2,446	2,555	2,440	2,450	+0.08%	58,900	375億2322万	+5.42%
03/05	2,426	2,495	2,408	2,448	+0.25%	73,400	374億9259万	+6.25%
03/04	2,513	2,527	2,441	2,442	-2.55%	41,900	374億70万	+6.96%
03/01	2,525	2,542	2,464	2,506	-0.75%	52,600	383億8090万	+10.74%
02/29	2,450	2,564	2,440	2,525	+3.65%	76,300	386億7190万	+12.77%
02/28	2,394	2,464	2,394	2,436	+1.75%	44,900	373億881万	+9.98%
02/27	2,495	2,506	2,380	2,394	-4.05%	67,400	366億6555万	+9.07%
02/26	2,458	2,528	2,458	2,495	+1.51%	74,500	382億1243万	+14.61%
02/22	13:30 支配株主等に関する事項について
02/22	2,550	2,550	2,449	2,458	-2.92%	73,700	376億4575万	+14.06%
02/21	2,514	2,594	2,514	2,532	-0.28%	36,800	387億7910万	+18.65%
02/20	2,580	2,589	2,504	2,539	-1.36%	46,300	388億8631万	+20.33%
02/19	2,490	2,622	2,487	2,574	+3.21%	125,600	394億2236万	+23.33%
02/16	13:30 2023年12月期決算説明会資料
02/16	2,533	2,649	2,491	2,494	-2.54%	135,400	381億9711万	+21.01%
02/15	2,634	2,680	2,512	2,559	-4.55%	187,700	391億9263万	+25.32%
02/14	2,450	2,705	2,440	2,681	+8.19%	252,800	410億6113万	+32.72%
02/13	2,395	2,479	2,331	2,478	+2.74%	195,700	379億5206万	+24.21%
02/09	2,162	2,419	2,153	2,412	+9.04%	675,200	369億4123万	+22%
02/08	13:30 2023年12月期決算補足説明資料
02/08	13:30 2023年12月期決算短信〔日本基準〕(非連結)
02/08	13:30 役員の異動に関するお知らせ
02/08	13:30 剰余金の配当(増配)及び剰余金の処分に関するお知らせ
02/08	1,965	2,216	1,888	2,212	+14.43%	1,268,000	338億7811万	+12.8%
02/07	1,933	1,943	1,910	1,933	+0.68%	76,800	296億506万	-1.18%
02/06	1,920	1,934	1,916	1,920	+0.42%	38,200	294億595万	-2.24%
02/05	1,906	1,917	1,888	1,912	+0.68%	40,500	292億8343万	-3.29%
02/02	1,921	1,921	1,884	1,899	-0.68%	68,100	290億8433万	-4.52%
02/01	1,960	1,960	1,905	1,912	-2.15%	75,500	292億8343万	-4.4%
01/31	1,936	1,958	1,926	1,954	+0.93%	26,600	299億2669万	-2.69%
01/30	1,942	1,944	1,925	1,936	-0.46%	28,200	296億5100万	-3.78%
01/29	1,925	1,949	1,919	1,945	+0.99%	33,100	297億8884万	-3.52%
01/26	1,939	1,964	1,922	1,926	-0.36%	39,800	294億9785万	-4.61%
01/25	1,922	1,942	1,902	1,933	+0.57%	49,700	296億506万	-4.45%
01/24	1,924	1,926	1,907	1,922	0%	27,300	294億3659万	-5.13%
01/23	1,925	1,948	1,921	1,922	-0.16%	55,200	294億3659万	-5.37%
01/22	1,946	1,946	1,905	1,925	-1.03%	73,200	294億8253万	-5.59%
01/19	1,962	1,974	1,939	1,945	-0.21%	43,300	297億8884万	-4.98%
01/18	1,936	1,962	1,932	1,949	+0.62%	39,100	298億5011万	-5.11%
01/17	1,921	1,962	1,915	1,937	+0.83%	52,500	296億6632万	-5.93%
01/16	1,986	1,986	1,918	1,921	-2.34%	80,600	294億2127万	-6.93%
01/15	1,940	1,972	1,931	1,967	+1.24%	66,700	301億2579万	-5.02%
01/12	2,005	2,015	1,937	1,943	-3.04%	124,300	297億5821万	-6.36%
01/11	2,026	2,042	2,003	2,004	-0.6%	58,000	306億9247万	-3.61%
01/10	2,050	2,050	1,995	2,016	-1.56%	93,000	308億7625万	-3.17%
01/09	2,021	2,052	1,996	2,048	+1.34%	76,000	313億6635万	-1.73%
01/05	2,040	2,070	2,019	2,021	-0.69%	66,700	309億5283万	-3.07%
01/04	2,078	2,085	2,023	2,035	-2.07%	77,300	311億6725万	-2.54%
2023
12/29	2,113	2,168	2,073	2,078	-2.58%	80,900	318億2582万	-0.62%
12/28	2,165	2,191	2,091	2,133	-4.35%	201,600	326億6818万	+1.91%
12/27	2,228	2,244	2,201	2,230	+0.41%	155,900	341億5379万	+6.55%
12/26	2,189	2,274	2,187	2,221	+1.97%	188,100	340億1595万	+6.42%
12/25	2,112	2,190	2,089	2,178	+3.32%	109,700	333億5738万	+4.46%
12/22	2,062	2,132	2,062	2,108	+2.38%	61,400	322億8529万	+1.1%
12/21	2,019	2,068	2,017	2,059	+1.83%	38,600	315億3482万	-1.25%
12/20	2,030	2,040	2,015	2,022	+0.1%	31,400	309億6815万	-3.25%
12/19	2,033	2,039	1,993	2,020	-0.64%	51,100	309億3752万	-3.67%
12/18	2,000	2,047	1,988	2,033	+1.5%	74,500	311億3662万	-3.51%
12/15	2,058	2,066	2,002	2,003	-2.67%	80,000	306億7715万	-5.43%
12/14	2,128	2,130	2,051	2,058	-2.92%	61,600	315億1951万	-3.47%
12/13	2,168	2,169	2,117	2,120	-0.66%	51,800	324億6908万	-1.3%
12/12	2,150	2,150	2,102	2,134	+0.85%	50,900	326億8349万	-1.2%
12/11	2,100	2,118	2,079	2,116	+2.47%	61,700	324億781万	-2.4%
12/08	2,060	2,077	2,053	2,065	-0.63%	47,800	316億2672万	-5.01%
12/07	2,092	2,100	2,055	2,078	-0.38%	55,900	318億2582万	-4.9%
12/06	2,069	2,090	2,057	2,086	+0.82%	39,100	319億4834万	-4.88%
12/05	2,030	2,095	2,030	2,069	+1.47%	60,400	316億8798万	-6.04%
12/04	2,065	2,065	2,019	2,039	-1.4%	83,700	312億2851万	-7.57%
12/01	2,065	2,075	2,057	2,068	-0.1%	43,200	316億7266万	-6.13%
11/30	2,079	2,090	2,057	2,070	-0.67%	53,900	317億330万	-5.87%

2216 カンロ

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート