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
10/27	2,940	2,950	2,924	2,930	-0.68%	153,800	-	+2.06%
10/26	2,937	2,960	2,932	2,950	-0.17%	179,500	-	+2.86%
10/23	2,931	2,960	2,931	2,955	+0.17%	122,700	-	+3.25%
10/22	2,904	2,992	2,904	2,950	+0.34%	232,800	-	+3.84%
10/21	2,857	2,979	2,857	2,940	+3.52%	426,500	-	+4.33%
10/20	2,818	2,846	2,817	2,840	+0.6%	194,000	-	+1.57%
10/19	2,778	2,834	2,777	2,823	+0.46%	469,000	-	+1.69%
10/16	2,844	2,850	2,805	2,810	-3%	607,400	-	+2%
10/15	2,842	2,908	2,842	2,897	+1.29%	341,800	-	+5.92%
10/14	2,841	2,869	2,840	2,860	+0.39%	95,100	-	+5.46%
10/13	2,849	2,860	2,835	2,849	-0.8%	153,900	-	+5.68%
10/09	2,840	2,872	2,837	2,872	+1.16%	122,100	-	+7.61%
10/08	2,842	2,853	2,835	2,839	-0.04%	104,500	-	+8.11%
10/07	2,835	2,862	2,822	2,840	+0.18%	173,100	-	+9.86%
10/06	2,863	2,865	2,833	2,835	0%	333,300	-	+11.48%
10/05	2,860	2,869	2,834	2,835	-1.22%	187,600	-	+13.35%
10/02	2,839	2,874	2,837	2,870	+0.21%	160,600	-	+16.71%
10/01	2,850	2,864	2,846	2,864	+0.21%	152,300	-	+18.54%
09/30	2,821	2,858	2,821	2,858	+0.81%	210,300	-	+20.39%
09/29	2,850	2,859	2,821	2,835	-0.87%	126,700	-	+21.73%
09/28	2,850	2,863	2,848	2,860	-0.35%	148,900	-	+25.11%
09/25	2,850	2,875	2,845	2,870	+0.7%	258,300	-	+28.07%
09/24	（5%ルール）小澤物産（11.31%）小澤一彦（0.32%）小澤商事（4.56%）
09/24	2,861	2,872	2,826	2,850	-1.04%	333,800	-	+29.78%
09/18	2,867	2,882	2,856	2,880	+0.42%	310,500	-	+33.89%
09/17	2,840	2,874	2,840	2,868	+0.63%	434,600	-	+36.18%
09/16	（IR情報）15:50 (訂正)「株式会社ITG-Gホールディングスによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正に関するお知らせ
09/16	2,805	2,869	2,799	2,850	+1.79%	744,800	-	+38.28%
09/15	2,714	2,800	2,710	2,800	+15.75%	912,300	-	+38.82%
09/14	（IR情報）23:45 株式会社ITG-Gホールディングスによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
09/14	（IR情報）23:45 株式会社ITG-Gホールディングスによるかどや製油株式会社(証券コード:2612)の普通株式に対する公開買付けの開始に関するお知らせ
09/14	（IR情報）23:45 2027年3月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
09/14	2,357	2,419	2,351	2,419	+1.47%	25,800	-	+22.42%
09/11	2,382	2,385	2,339	2,384	-0.42%	22,900	-	+22.32%
09/10	2,320	2,422	2,320	2,394	+2.75%	41,100	-	+24.43%
09/09	2,291	2,350	2,288	2,330	+1.53%	37,500	-	+22.76%
09/08	2,294	2,347	2,294	2,295	-0.61%	41,600	-	+22.4%
09/07	2,318	2,332	2,292	2,309	-1.54%	33,800	-	+24.54%
09/04	2,341	2,370	2,320	2,345	-3.93%	59,700	-	+27.93%
09/03	2,393	2,527	2,328	2,441	+11.31%	302,300	-	+34.79%
09/02	2,193	2,193	2,193	2,193	+22.31%	21,200	-	+22.93%
09/01	（IR情報）20:30 一部報道について
09/01	1,792	1,813	1,792	1,793	-1.1%	3,800	-	+1.47%
08/31	1,799	1,825	1,780	1,813	+1.34%	7,700	-	+2.6%
08/28	1,780	1,800	1,762	1,789	+0.06%	7,700	-	+1.3%
08/27	1,797	1,797	1,770	1,788	+0.17%	1,000	-	+1.25%
08/26	1,799	1,799	1,783	1,785	-0.56%	3,400	-	+1.19%
08/25	1,796	1,796	1,775	1,795	-0.06%	2,400	-	+1.76%
08/24	1,751	1,797	1,750	1,796	+2.57%	9,400	-	+1.93%
08/21	1,749	1,751	1,742	1,751	+0.06%	800	-	-0.68%
08/20	1,730	1,756	1,720	1,750	+1.1%	3,700	-	-0.85%
08/19	1,705	1,742	1,705	1,731	-0.8%	8,500	-	-2.09%
08/18	（IR情報）15:30 人事異動に関するお知らせ
08/18	1,750	1,750	1,738	1,745	+0.29%	2,400	-	-1.47%
08/17	1,757	1,757	1,740	1,740	-0.23%	1,600	-	-1.92%
08/14	1,766	1,766	1,741	1,744	-0.17%	2,100	-	-1.97%
08/13	1,738	1,763	1,738	1,747	+0.06%	1,500	-	-1.96%
08/12	1,777	1,777	1,746	1,746	-1.3%	4,300	-	-2.18%
08/10	1,742	1,772	1,727	1,769	+1.55%	7,400	-	-1.23%
08/07	1,757	1,759	1,725	1,742	-0.85%	4,300	-	-3.11%
08/06	1,761	1,767	1,757	1,757	-0.62%	2,100	-	-2.66%
08/05	1,750	1,777	1,750	1,768	+1.14%	6,300	-	-2.43%
08/04	1,799	1,799	1,742	1,748	-1.3%	9,700	-	-3.64%
08/03	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	1,780	1,786	1,770	1,771	-0.84%	4,400	-	-2.53%
07/31	1,765	1,786	1,765	1,786	+0.62%	3,300	-	-1.65%
07/30	1,779	1,780	1,762	1,775	0%	2,300	-	-2.1%
07/29	1,770	1,786	1,761	1,775	+0.28%	4,600	-	-1.99%
07/28	1,784	1,788	1,770	1,770	-1.67%	3,400	-	-2.1%
07/27	1,829	1,829	1,778	1,800	+0.61%	9,900	-	-0.28%
07/24	1,763	1,789	1,750	1,789	+0.73%	6,200	-	-0.67%
07/23	1,755	1,776	1,742	1,776	+1.2%	8,300	-	-1.17%
07/22	1,791	1,791	1,752	1,755	-0.68%	5,000	-	-2.01%
07/21	1,760	1,810	1,760	1,767	+0.4%	7,100	-	-1.01%
07/17	1,800	1,810	1,758	1,760	-2.98%	12,100	-	-0.96%
07/16	1,809	1,830	1,800	1,814	+0.28%	3,300	-	+2.37%
07/15	1,811	1,829	1,800	1,809	-0.06%	4,200	-	+2.61%
07/14	1,830	1,853	1,810	1,810	-0.6%	8,100	-	+3.13%
07/13	1,799	1,850	1,799	1,821	+0.33%	7,300	-	+4.3%
07/10	1,845	1,845	1,786	1,815	-1.89%	6,400	-	+4.73%
07/09	1,819	1,850	1,795	1,850	+0.43%	9,200	-	+7.43%
07/08	1,798	1,865	1,785	1,842	+2.11%	14,800	-	+7.91%
07/07	1,891	1,891	1,804	1,804	-4.6%	22,200	-	+6.56%
07/06	1,966	1,972	1,870	1,891	-3.22%	23,000	-	+12.63%
07/03	1,910	1,966	1,901	1,954	+1.66%	16,900	-	+17.57%
07/02	1,955	1,969	1,900	1,922	-0.16%	23,500	-	+16.98%
07/01	1,850	1,925	1,825	1,925	+5.13%	31,600	-	+18.46%
06/30	1,815	1,850	1,755	1,831	+0.44%	25,700	-	+13.94%
06/29	1,744	1,826	1,708	1,823	+4.53%	31,600	-	+14.37%
06/26	1,715	1,765	1,700	1,744	+1.69%	21,300	-	+10.31%
06/25	1,693	1,733	1,680	1,715	+0.35%	10,100	-	+9.17%
06/24	1,699	1,748	1,699	1,709	+0.12%	10,700	-	+9.34%
06/23	1,703	1,750	1,697	1,707	+0.23%	16,900	-	+9.85%
06/22	1,651	1,725	1,650	1,703	+1.01%	25,100	-	+10.23%
06/19	1,652	1,696	1,652	1,686	-0.06%	11,100	-	+9.77%
06/18	1,625	1,701	1,624	1,687	+3.82%	31,600	-	+10.41%
06/17	1,581	1,627	1,581	1,625	+1.37%	9,700	-	+6.91%
06/16	1,600	1,603	1,585	1,603	+1.07%	5,700	-	+5.53%
06/15	1,622	1,629	1,580	1,586	-2.1%	21,900	-	+4.48%
06/12	1,575	1,621	1,572	1,620	+1.25%	16,100	-	+6.79%
06/11	1,599	1,625	1,559	1,600	-0.12%	11,000	-	+5.61%
06/10	1,588	1,632	1,549	1,602	+1.52%	33,500	-	+5.81%
06/09	1,530	1,578	1,505	1,578	+4.85%	19,400	-	+4.3%
06/08	1,524	1,524	1,499	1,505	-1.44%	9,300	-	-0.59%
06/05	1,500	1,530	1,479	1,527	+2.69%	12,200	-	+0.66%
06/04	1,495	1,496	1,457	1,487	-0.07%	6,900	-	-2.11%
06/03	1,458	1,494	1,440	1,488	+1.99%	12,500	-	-2.23%
06/02	1,455	1,483	1,440	1,459	+0.21%	19,300	-	-4.39%
05/27	（IR情報）15:30 支配株主等に関する事項について

かどや製油（2612）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート