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
03/06	1,760	1,819	1,742	1,812	+5.35%	2,543,700	3591億7155万	+1.17%
03/05	1,712	1,729	1,700	1,720	+2.81%	1,759,700	3409億3547万	-4.71%
03/04	1,662	1,701	1,637	1,673	-0.3%	1,813,100	3316億1921万	-8.28%
03/03	1,719	1,726	1,668	1,678	-2.33%	1,973,100	3326億1030万	-9.1%
03/02	1,700	1,721	1,695	1,718	-0.23%	1,863,100	3405億3903万	-8.08%
02/27	1,721	1,728	1,691	1,722	+2.26%	1,505,500	3413億3191万	-8.89%
02/26	1,599	1,687	1,595	1,684	+5.25%	2,497,900	3337億9961万	-11.92%
02/25	1,574	1,607	1,569	1,600	+1.72%	2,312,500	3171億4928万	-17.4%
02/24	15:30 連結子会社の異動（株式譲渡）に関するお知らせ
02/24	1,596	1,614	1,566	1,573	-6.03%	3,486,200	3117億9738万	-19.95%
02/20	1,700	1,701	1,646	1,674	-1.53%	1,759,100	3318億1743万	-16.05%
02/19	1,725	1,739	1,689	1,700	+0.12%	1,669,500	3369億7111万	-15.84%
02/18	16:00 組織変更及び執行役員人事についてのお知らせ
02/18	1,674	1,711	1,672	1,698	+1.13%	1,620,100	3365億7467万	-16.97%
02/17	1,692	1,714	1,659	1,679	-0.06%	1,431,400	3328億852万	-18.89%
02/16	1,640	1,690	1,616	1,680	+2.13%	2,060,200	3330億674万	-19.89%
02/13	1,714	1,720	1,638	1,645	-6.96%	3,106,000	3260億6910万	-22.52%
02/12	1,827	1,832	1,760	1,768	-4.02%	1,843,600	3504億4995万	-17.73%
02/10	1,827	1,876	1,801	1,842	+0.82%	1,618,900	3651億1810万	-15.12%
02/09	1,825	1,859	1,786	1,827	-1.08%	2,037,800	3621億4483万	-16.5%
02/06	1,907	1,915	1,823	1,847	-2.28%	1,608,700	3661億920万	-16.31%
02/05	1,854	1,925	1,797	1,890	+0.85%	3,921,600	3746億3258万	-15.13%
02/04	11:40 2026年3月期第3四半期決算説明資料
02/04	11:40 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/04	2,096	2,129	1,768	1,874	-11.18%	7,648,500	3714億6109万	-16.56%
02/03	2,127	2,135	2,097	2,110	+0.52%	1,403,200	4182億4061万	-6.6%
02/02	2,131	2,133	2,084	2,099	-0.52%	1,277,000	4160億6021万	-7.29%
01/30	2,148	2,154	2,110	2,110	-1.77%	1,049,500	4182億4061万	-6.97%
01/29	2,150	2,168	2,120	2,148	-0.74%	813,800	4257億7290万	-5.46%
01/28	15:30 取締役の逝去及び退任に関するお知らせ
01/28	2,178	2,200	2,163	2,164	-1.19%	1,059,400	4289億4440万	-4.88%
01/27	2,212	2,231	2,190	2,190	-1.66%	747,900	4340億9807万	-3.86%
01/26	2,260	2,270	2,226	2,227	-0.89%	485,500	4414億3215万	-2.2%
01/23	15:30 (開示事項の経過)連結子会社の異動(株式取得)に関するお知らせ
01/23	2,249	2,274	2,229	2,247	+0.18%	925,300	4453億9652万	-1.32%
01/22	2,290	2,294	2,236	2,243	-1.54%	858,500	4446億364万	-1.49%
01/21	2,291	2,316	2,269	2,278	-1.17%	687,000	4515億4128万	+0.09%
01/20	2,300	2,320	2,292	2,305	-0.17%	614,400	4568億9318万	+1.36%
01/19	2,310	2,323	2,299	2,309	+0.48%	544,400	4576億8605万	+1.58%
01/16	2,322	2,326	2,274	2,298	-0.61%	859,900	4555億565万	+1.19%
01/15	2,301	2,336	2,300	2,312	-0.86%	577,700	4582億8070万	+1.85%
01/14	2,336	2,345	2,305	2,332	+0.04%	569,100	4622億4507万	+2.73%
01/13	2,346	2,361	2,320	2,331	-0.34%	659,300	4620億4685万	+2.78%
01/09	2,339	2,383	2,331	2,339	+0.43%	883,100	4636億3260万	+3.22%
01/08	2,332	2,336	2,301	2,329	+1.3%	819,800	4616億5042万	+2.92%
01/07	2,300	2,312	2,280	2,299	-0.35%	751,500	4557億387万	+1.68%
01/06	2,299	2,315	2,289	2,307	+1.23%	539,200	4572億8961万	+1.99%
01/05	2,289	2,305	2,258	2,279	-1.43%	939,800	4517億3950万	+0.62%
2025
12/30	2,353	2,356	2,312	2,312	-1.74%	582,900	4582億8070万	+1.81%
12/29	2,331	2,375	2,316	2,353	-0.08%	957,600	4664億765万	+3.47%
12/26	2,430	2,430	2,352	2,355	+6.66%	2,913,700	4668億409万	+3.47%
12/25	2,233	2,238	2,196	2,208	-0.5%	790,700	4376億6600万	-3.12%
12/24	2,197	2,222	2,184	2,219	+0.5%	1,065,100	4398億4640万	-2.97%
12/23	2,202	2,225	2,177	2,208	-0.09%	1,211,400	4376億6600万	-3.75%
12/22	2,248	2,265	2,186	2,210	-0.63%	1,081,100	4380億6244万	-4.12%
12/19	2,217	2,248	2,216	2,224	-0.22%	1,202,200	4408億3749万	-3.97%
12/18	2,209	2,247	2,181	2,229	+2.06%	1,024,100	4418億2859万	-4.17%
12/17	16:00 エン株式会社の吸収分割によるengage事業承継会社の株式取得(子会社化)に関する基本合意書締結のお知らせ
12/17	2,213	2,219	2,172	2,184	-1.44%	841,100	4329億876万	-6.63%
12/16	2,221	2,243	2,207	2,216	-0.98%	981,100	4392億5175万	-5.78%
12/15	2,217	2,246	2,203	2,238	+0.72%	890,900	4436億1255万	-5.37%
12/12	2,212	2,237	2,201	2,222	+0.09%	963,100	4404億4106万	-6.4%
12/11	2,264	2,280	2,193	2,220	-3.35%	804,700	4400億4462万	-6.92%
12/10	2,260	2,297	2,252	2,297	+2.09%	808,300	4553億743万	-4.21%
12/09	2,285	2,289	2,228	2,250	-1.62%	911,500	4459億9117万	-6.91%
12/08	2,291	2,319	2,270	2,287	-0.17%	741,400	4533億2525万	-6.16%
12/05	2,300	2,317	2,286	2,291	-0.13%	660,800	4541億1812万	-6.64%
12/04	2,250	2,301	2,241	2,294	+0.79%	742,600	4547億1278万	-7.16%
12/03	2,275	2,290	2,258	2,276	+0.04%	1,083,200	4511億4485万	-8.59%
12/02	2,305	2,312	2,262	2,275	-0.31%	843,200	4509億4663万	-9.36%
12/01	2,320	2,326	2,264	2,282	-0.95%	1,000,300	4523億3416万	-9.73%
11/28	2,380	2,380	2,285	2,304	-3.36%	1,262,200	4566億9496万	-9.47%
11/27	2,436	2,455	2,379	2,384	-1.81%	610,400	4725億5242万	-6.8%
11/26	2,405	2,435	2,387	2,428	+1.46%	567,700	4812億7403万	-5.41%
11/25	2,424	2,436	2,384	2,393	-1.03%	778,700	4743億3639万	-7%
11/21	2,427	2,450	2,418	2,418	+0.21%	1,018,000	4792億9184万	-6.28%
11/20	2,415	2,424	2,396	2,413	+0.46%	470,300	4783億75万	-6.65%
11/19	2,414	2,438	2,401	2,402	-0.29%	542,800	4761億2035万	-7.29%
11/18	2,469	2,477	2,407	2,409	-3.1%	781,200	4775億788万	-7.27%
11/17	2,465	2,521	2,462	2,486	+0.24%	637,200	4927億7069万	-4.49%
11/14	2,486	2,529	2,465	2,480	-0.08%	645,700	4915億8138万	-4.8%
11/13	2,537	2,545	2,480	2,482	-2.59%	1,164,800	4919億7782万	-4.76%
11/12	2,514	2,584	2,495	2,548	+1.35%	875,800	5050億6022万	-2.26%
11/11	2,549	2,570	2,514	2,514	-0.24%	749,900	4983億2080万	-3.49%
11/10	2,474	2,527	2,472	2,520	+2.19%	893,900	4995億1011万	-3.19%
11/07	2,505	2,545	2,447	2,466	-1.6%	1,229,300	4888億632万	-5.08%
11/06	12:50 (訂正)「決算説明資料に関するお知らせ」の一部訂正について
11/06	2,550	2,600	2,494	2,506	-1.84%	2,030,200	4967億3505万	-3.69%
11/05	11:40 2026年3月期第2四半期決算説明資料
11/05	11:40 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/05	2,706	2,738	2,539	2,553	-7.37%	3,464,500	5060億5131万	-1.92%
11/04	2,725	2,756	2,697	2,756	+0.25%	1,273,500	5462億8963万	+5.92%
10/31	2,749	2,783	2,726	2,749	+0.88%	1,176,100	5449億210万	+5.89%
10/30	2,727	2,774	2,715	2,725	+0.22%	2,293,800	5401億4486万	+5.17%
10/29	2,770	2,778	2,718	2,719	-1.84%	960,400	5389億5555万	+5.1%
10/28	2,797	2,808	2,754	2,770	-0.18%	844,400	5490億6469万	+7.24%
10/27	2,741	2,807	2,741	2,775	+1.69%	883,400	5500億5578万	+7.64%
10/24	2,714	2,757	2,688	2,729	+1.15%	993,900	5409億3774万	+5.98%
10/23	2,632	2,709	2,612	2,698	+2.55%	800,900	5347億9297万	+4.82%
10/22	2,603	2,632	2,600	2,631	+0.84%	1,321,500	5215億1234万	+2.14%
10/21	2,584	2,613	2,571	2,609	+1.32%	1,219,800	5171億5154万	+1.16%
10/20	2,594	2,623	2,561	2,575	+0.74%	611,600	5104億1212万	-0.27%
10/17	2,611	2,642	2,542	2,556	+0.24%	1,705,000	5066億4597万	-1.27%
10/16	2,585	2,599	2,531	2,550	-0.7%	572,300	5054億5666万	-1.81%
10/15	2,578	2,599	2,552	2,568	-0.16%	742,000	5090億2459万	-1.34%
10/14	2,533	2,572	2,518	2,572	+0.94%	1,278,900	5098億1746万	-1.34%
10/10	2,534	2,574	2,525	2,548	+0.87%	817,300	5050億6022万	-2.49%
10/09	2,529	2,557	2,502	2,526	+0.64%	1,004,300	5006億9942万	-3.51%
10/08	2,497	2,541	2,483	2,510	+0.48%	611,800	4975億2793万	-4.38%
10/07	2,500	2,510	2,462	2,498	0%	828,000	4951億4931万	-5.16%

2371 カカクコム

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート