カネ美食品（2669）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,840
- 始値
- 3,840
- 高値
- 3,845
- 安値
- 3,820
- 終値 -0.39%
- 3,825
- 出来高 -24.72%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +0.18%
3,818 - 株価（25日）
移動平均値 - +6.31%
3,598 - 出来高（5日）
移動平均値 - -50.37%
13,500
2025/11/18～2026/04/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/16 | 3,840 | 3,845 | 3,820 | 3,825 | -0.39% | 6,700 | 382億5000万 | +6.31% | 20.57 | 1.21 |
| 04/15 | 3,775 | 3,845 | 3,775 | 3,840 | +1.32% | 8,900 | 384億 | +7.14% | 20.65 | 1.22 |
| 04/14 | 3,790 | 3,795 | 3,770 | 3,790 | -0.26% | 7,200 | 379億 | +6.22% | 20.39 | 1.2 |
| 04/13 | 3,800 | 3,830 | 3,775 | 3,800 | -0.91% | 9,900 | 380億 | +6.92% | 20.44 | 1.2 |
| 04/10 | 3,855 | 3,955 | 3,800 | 3,835 | -1.29% | 34,800 | 383億5000万 | +8.36% | 20.63 | 1.21 |
| 04/09 | 3,835 | 3,910 | 3,835 | 3,885 | +1.3% | 14,800 | 388億5000万 | +10.34% | 20.9 | 1.23 |
| 04/08 | 3,830 | 3,865 | 3,815 | 3,835 | +0.13% | 8,900 | 383億5000万 | +9.54% | 20.63 | 1.21 |
| 04/07 | 3,810 | 3,870 | 3,795 | 3,830 | +0.52% | 14,000 | 383億 | +9.9% | 20.6 | 1.21 |
| 04/06 | 3,785 | 3,955 | 3,785 | 3,810 | +4.53% | 60,000 | 381億 | +9.77% | 20.49 | 1.21 |
| 04/03 | 3,615 | 3,690 | 3,610 | 3,645 | +0.97% | 24,200 | 364億5000万 | +5.47% | 19.61 | 1.15 |
| 04/02 | 3,530 | 3,615 | 3,530 | 3,610 | +2.56% | 29,000 | 361億 | +4.7% | 19.42 | 1.14 |
| 04/01 | 3,510 | 3,530 | 3,495 | 3,520 | +0.86% | 10,600 | 352億 | +2.18% | 18.93 | 1.12 |
| 03/31 | 3,470 | 3,490 | 3,455 | 3,490 | +0.58% | 2,200 | 349億 | +1.31% | 18.77 | 1.11 |
| 03/30 | 3,440 | 3,475 | 3,430 | 3,470 | +0.14% | 3,900 | 347億 | +0.73% | 18.66 | 1.1 |
| 03/27 | 3,480 | 3,505 | 3,460 | 3,465 | +0.14% | 13,500 | 346億5000万 | +0.49% | 18.64 | 1.1 |
| 03/26 | 3,450 | 3,460 | 3,435 | 3,460 | +0.14% | 5,700 | 346億 | +0.26% | 18.61 | 1.1 |
| 03/25 | 3,470 | 3,475 | 3,450 | 3,455 | +0.14% | 2,500 | 345億5000万 | +0.03% | 18.58 | 1.09 |
| 03/24 | 3,400 | 3,450 | 3,400 | 3,450 | +2.07% | 2,600 | 345億 | -0.23% | 18.56 | 1.09 |
| 03/23 | 3,405 | 3,420 | 3,375 | 3,380 | -2.17% | 10,200 | 338億 | -2.37% | 18.18 | 1.07 |
| 03/19 | 3,455 | 3,485 | 3,440 | 3,455 | -0.43% | 12,000 | 345億5000万 | -0.4% | 18.58 | 1.09 |
| 03/18 | 3,450 | 3,470 | 3,450 | 3,470 | +1.02% | 9,200 | 347億 | -0.09% | 18.66 | 1.1 |
| 03/17 | 3,410 | 3,445 | 3,405 | 3,435 | +1.03% | 6,900 | 343億5000万 | -1.21% | 18.48 | 1.09 |
| 03/16 | 3,390 | 3,435 | 3,390 | 3,400 | +0.29% | 5,700 | 340億 | -2.35% | 18.29 | 1.08 |
| 03/13 | 3,400 | 3,410 | 3,375 | 3,390 | -0.73% | 5,400 | 339億 | -2.84% | 18.23 | 1.07 |
| 03/12 | 3,465 | 3,465 | 3,400 | 3,415 | -1.44% | 9,300 | 341億5000万 | -2.29% | 18.37 | 1.08 |
| 03/11 | 3,465 | 3,480 | 3,460 | 3,465 | +0.58% | 5,400 | 346億5000万 | -0.97% | 18.64 | 1.1 |
| 03/10 | 3,435 | 3,475 | 3,415 | 3,445 | +0.44% | 20,800 | 344億5000万 | -1.63% | 18.53 | 1.09 |
| 03/09 | 3,390 | 3,430 | 3,350 | 3,430 | 0% | 36,300 | 343億 | -2.14% | 18.45 | 1.09 |
| 03/06 | 3,395 | 3,440 | 3,390 | 3,430 | +1.18% | 7,400 | 343億 | -2.25% | 18.45 | 1.09 |
| 03/05 | 3,395 | 3,430 | 3,370 | 3,390 | 0% | 10,700 | 339億 | -3.5% | 18.23 | 1.07 |
| 03/04 | 3,430 | 3,445 | 3,365 | 3,390 | -1.31% | 47,400 | 339億 | -3.67% | 18.23 | 1.07 |
| 03/03 | 3,465 | 3,465 | 3,410 | 3,435 | -0.87% | 26,700 | 343億5000万 | -2.58% | 18.48 | 1.09 |
| 03/02 | 3,430 | 3,465 | 3,415 | 3,465 | +0.73% | 31,700 | 346億5000万 | -1.84% | 18.64 | 1.1 |
| 02/27 | 3,425 | 3,445 | 3,425 | 3,440 | +0.15% | 12,100 | 344億 | -2.63% | 18.02 | 1.09 |
| 02/26 | 3,440 | 3,485 | 3,420 | 3,435 | -3.24% | 52,200 | 343億5000万 | -2.88% | 18 | 1.09 |
| 02/25 | 3,505 | 3,550 | 3,500 | 3,550 | +1.28% | 87,400 | 355億 | +0.25% | 18.6 | 1.12 |
| 02/24 | 3,515 | 3,520 | 3,500 | 3,505 | -0.14% | 31,400 | 350億5000万 | -0.96% | 18.36 | 1.11 |
| 02/20 | 3,520 | 3,530 | 3,505 | 3,510 | -0.57% | 15,400 | 351億 | -0.82% | 18.39 | 1.11 |
| 02/19 | 3,535 | 3,540 | 3,525 | 3,530 | -0.14% | 7,400 | 353億 | -0.28% | 18.49 | 1.12 |
| 02/18 | 3,535 | 3,550 | 3,530 | 3,535 | -0.14% | 7,500 | 353億5000万 | -0.08% | 18.52 | 1.12 |
| 02/17 | 3,560 | 3,560 | 3,540 | 3,540 | -0.56% | 6,500 | 354億 | +0.08% | 18.55 | 1.12 |
| 02/16 | 3,555 | 3,560 | 3,550 | 3,560 | +0.28% | 6,600 | 356億 | +0.65% | 18.65 | 1.13 |
| 02/13 | 3,550 | 3,550 | 3,540 | 3,550 | -0.14% | 5,100 | 355億 | +0.4% | 18.6 | 1.12 |
| 02/12 | 3,560 | 3,560 | 3,540 | 3,555 | +0.28% | 6,900 | 355億5000万 | +0.59% | 18.62 | 1.13 |
| 02/10 | 3,575 | 3,580 | 3,535 | 3,545 | -0.84% | 15,400 | 354億5000万 | +0.4% | 18.57 | 1.12 |
| 02/09 | 3,580 | 3,585 | 3,570 | 3,575 | +0.28% | 5,500 | 357億5000万 | +1.3% | 18.73 | 1.13 |
| 02/06 | 3,555 | 3,570 | 3,555 | 3,565 | -0.14% | 5,400 | 356億5000万 | +1.11% | 18.68 | 1.13 |
| 02/05 | 3,555 | 3,570 | 3,555 | 3,570 | +0.99% | 4,800 | 357億 | +1.31% | 18.7 | 1.13 |
| 02/04 | 3,540 | 3,550 | 3,535 | 3,535 | 0% | 2,900 | 353億5000万 | +0.43% | 18.52 | 1.12 |
| 02/03 | 3,540 | 3,555 | 3,535 | 3,535 | +0.14% | 5,800 | 353億5000万 | +0.45% | 18.52 | 1.12 |
| 02/02 | 3,520 | 3,550 | 3,520 | 3,530 | +0.14% | 8,300 | 353億 | +0.4% | 18.49 | 1.12 |
| 01/30 | 3,515 | 3,535 | 3,515 | 3,525 | +0.14% | 5,800 | 352億5000万 | +0.37% | 18.47 | 1.12 |
| 01/29 | 3,530 | 3,540 | 3,520 | 3,520 | -0.28% | 5,300 | 352億 | +0.34% | 18.44 | 1.12 |
| 01/28 | 3,565 | 3,565 | 3,525 | 3,530 | -0.56% | 9,500 | 353億 | +0.71% | 18.49 | 1.12 |
| 01/27 | 3,565 | 3,565 | 3,545 | 3,550 | -0.42% | 2,700 | 355億 | +1.4% | 18.6 | 1.12 |
| 01/26 | 3,555 | 3,565 | 3,540 | 3,565 | +0.85% | 5,100 | 356億5000万 | +2% | 18.68 | 1.13 |
| 01/23 | 3,550 | 3,550 | 3,530 | 3,535 | +0.14% | 2,300 | 353億5000万 | +1.38% | 18.52 | 1.12 |
| 01/22 | 3,550 | 3,555 | 3,530 | 3,530 | -0.28% | 4,600 | 353億 | +1.41% | 18.49 | 1.12 |
| 01/21 | 3,545 | 3,545 | 3,520 | 3,540 | +0.14% | 4,900 | 354億 | +1.9% | 18.55 | 1.12 |
| 01/20 | 3,525 | 3,560 | 3,525 | 3,535 | +0.57% | 8,900 | 353億5000万 | +1.96% | 18.52 | 1.12 |
| 01/19 | 3,520 | 3,525 | 3,505 | 3,515 | +0.43% | 3,900 | 351億5000万 | +1.59% | 18.41 | 1.11 |
| 01/16 | 3,520 | 3,530 | 3,500 | 3,500 | -0.57% | 2,400 | 350億 | +1.36% | 18.34 | 1.11 |
| 01/15 | 3,480 | 3,525 | 3,480 | 3,520 | +1.15% | 5,300 | 352億 | +2.09% | 18.44 | 1.12 |
| 01/14 | 3,470 | 3,500 | 3,440 | 3,480 | -0.85% | 32,000 | 348億 | +1.1% | 18.23 | 1.1 |
| 01/13 | 3,530 | 3,550 | 3,490 | 3,510 | -0.99% | 20,300 | 351億 | +2.12% | 18.39 | 1.11 |
| 01/09 | 3,520 | 3,545 | 3,510 | 3,545 | +0.42% | 5,300 | 354億5000万 | +3.32% | 18.57 | 1.12 |
| 01/08 | 3,510 | 3,530 | 3,495 | 3,530 | +0.57% | 5,400 | 353億 | +3.1% | 18.49 | 1.12 |
| 01/07 | 3,490 | 3,510 | 3,480 | 3,510 | +0.57% | 6,800 | 351億 | +2.69% | 18.39 | 1.11 |
| 01/06 | 3,500 | 3,510 | 3,490 | 3,490 | +0.14% | 5,200 | 349億 | +2.26% | 18.28 | 1.11 |
| 01/05 | 3,510 | 3,510 | 3,485 | 3,485 | -0.43% | 7,200 | 348億5000万 | +2.23% | 18.26 | 1.1 |
| 2025 | ||||||||||
| 12/30 | 3,510 | 3,515 | 3,495 | 3,500 | -0.28% | 4,600 | 350億 | +2.79% | 18.34 | 1.11 |
| 12/29 | 3,490 | 3,510 | 3,485 | 3,510 | +0.72% | 7,700 | 351億 | +3.27% | 18.39 | 1.11 |
| 12/26 | 3,495 | 3,495 | 3,475 | 3,485 | -0.14% | 3,700 | 348億5000万 | +2.71% | 18.26 | 1.1 |
| 12/25 | 3,475 | 3,495 | 3,475 | 3,490 | +0.87% | 5,500 | 349億 | +3.04% | 18.28 | 1.11 |
| 12/24 | 3,440 | 3,495 | 3,440 | 3,460 | +0.58% | 9,600 | 346億 | +2.34% | 18.13 | 1.1 |
| 12/23 | 3,430 | 3,440 | 3,425 | 3,440 | +0.29% | 2,300 | 344億 | +1.9% | 18.02 | 1.09 |
| 12/22 | 3,435 | 3,435 | 3,420 | 3,430 | 0% | 4,100 | 343億 | +1.72% | 17.97 | 1.09 |
| 12/19 | 3,430 | 3,435 | 3,415 | 3,430 | -0.29% | 3,200 | 343億 | +1.81% | 17.97 | 1.09 |
| 12/18 | 3,385 | 3,440 | 3,380 | 3,440 | +1.47% | 10,900 | 344億 | +2.17% | 18.02 | 1.09 |
| 12/17 | 3,385 | 3,390 | 3,365 | 3,390 | +0.3% | 1,900 | 339億 | +0.8% | 17.76 | 1.07 |
| 12/16 | 3,370 | 3,385 | 3,365 | 3,380 | +0.3% | 3,700 | 338億 | +0.57% | 17.71 | 1.07 |
| 12/15 | 3,360 | 3,370 | 3,355 | 3,370 | +0.15% | 3,800 | 337億 | +0.3% | 17.65 | 1.07 |
| 12/12 | 3,355 | 3,365 | 3,355 | 3,365 | +0.3% | 1,100 | 336億5000万 | +0.18% | 17.63 | 1.07 |
| 12/11 | 3,355 | 3,360 | 3,350 | 3,355 | -0.45% | 1,300 | 335億5000万 | -0.09% | 17.58 | 1.06 |
| 12/10 | 3,355 | 3,370 | 3,345 | 3,370 | +0.9% | 2,200 | 337億 | +0.36% | 17.65 | 1.07 |
| 12/09 | 3,370 | 3,370 | 3,320 | 3,340 | -0.74% | 7,600 | 334億 | -0.48% | 17.5 | 1.06 |
| 12/08 | 3,375 | 3,380 | 3,365 | 3,365 | -0.15% | 1,500 | 336億5000万 | +0.3% | 17.63 | 1.07 |
| 12/05 | 3,375 | 3,375 | 3,370 | 3,370 | -0.15% | 700 | 337億 | +0.51% | 17.65 | 1.07 |
| 12/04 | 3,365 | 3,375 | 3,365 | 3,375 | +0.6% | 1,200 | 337億5000万 | +0.72% | 17.68 | 1.07 |
| 12/03 | 3,375 | 3,375 | 3,355 | 3,355 | -0.3% | 3,000 | 335億5000万 | +0.15% | 17.58 | 1.06 |
| 12/02 | 3,370 | 3,380 | 3,365 | 3,365 | -0.15% | 1,800 | 336億5000万 | +0.45% | 17.63 | 1.07 |
| 12/01 | 3,380 | 3,390 | 3,370 | 3,370 | -0.59% | 3,300 | 337億 | +0.63% | 17.65 | 1.07 |
| 11/28 | 3,390 | 3,390 | 3,380 | 3,390 | 0% | 3,500 | 339億 | +1.25% | 17.76 | 1.1 |
| 11/27 | 3,385 | 3,390 | 3,360 | 3,390 | +0.15% | 3,200 | 339億 | +1.32% | 17.76 | 1.1 |
| 11/26 | 3,390 | 3,390 | 3,370 | 3,385 | +0.74% | 3,900 | 338億5000万 | +1.26% | 17.73 | 1.1 |
| 11/25 | 3,365 | 3,390 | 3,360 | 3,360 | 0% | 5,700 | 336億 | +0.57% | 17.6 | 1.09 |
| 11/21 | 3,340 | 3,360 | 3,335 | 3,360 | +0.6% | 1,000 | 336億 | +0.63% | 17.6 | 1.09 |
| 11/20 | 3,345 | 3,350 | 3,335 | 3,340 | +0.15% | 1,700 | 334億 | +0.03% | 17.5 | 1.08 |
| 11/19 | 3,335 | 3,350 | 3,330 | 3,335 | +0.3% | 1,400 | 333億5000万 | -0.09% | 17.47 | 1.08 |
| 11/18 | 3,350 | 3,350 | 3,325 | 3,325 | -0.89% | 5,000 | 332億5000万 | -0.36% | 17.42 | 1.08 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,450 4/2 | 2,600 3/26 | 13,000 9/21 | - | - | +3.54% 11/15 | -9.62% 10/15 |
| 2009年 3月期 | 2,800 4/1 | 1,980 10/10 10/9 | 16,300 9/24 | - | - | +10.67% 11/26 | -22.8% 10/8 |
| 2010年 3月期 | 2,760 9/24 9/18 | 2,400 11/25 | 24,000 9/24 | - | - | +3.38% 1/20 | -4.64% 11/30 |
| 2011年 3月期 | 2,750 3/22 3/18 | 2,500 3/16 | 28,500 9/27 | 275億 | 250億 | +2.71% 4/28 | -6.85% 3/15 |
| 2012年 3月期 | 2,876 3/27 | 2,505 9/28 | 23,800 9/27 | 287億6000万 | 250億5000万 | +3.53% 2/27 | -3.16% 4/11 |
| 2013年 3月期 | 3,020 3/26 3/25 | 2,638 6/19 | 18,800 3/26 | 302億 | 263億8000万 | +3.95% 1/4 | -3.33% 9/27 |
| 2014年 3月期 | 3,060 9/20 9/19 | 2,800 6/17 6/7 | 32,300 9/25 | 306億 | 280億 | +3.36% 7/8 | -4.24% 6/6 |
| 2015年 3月期 | 3,590 3/25 3/24 | 2,905 5/23 | 28,100 9/25 | 359億 | 290億5000万 | +6.26% 3/16 | -3.85% 4/9 |
| 2016年 3月期 | 3,645 8/3 7/31 他3件 | 3,030 8/25 | 24,600 9/25 | 364億5000万 | 303億 | +2.95% 11/11 | -9.36% 9/8 |
| 2017年 3月期 | 3,540 7/29 | 3,300 4/1 | 28,000 9/27 | 354億 | 330億 | +2.54% 7/29 | -2.79% 6/24 |
| 2018年 3月期 | 3,625 6/29 | 3,250 3/28 | 42,300 9/26 | 362億5000万 | 325億 | +4.15% 9/26 | -3.04% 4/3 |
| 2019年 2月期 | 3,345 2/25 | 2,486 12/25 | 41,200 2/25 | 334億5000万 | 248億6000万 | +5.97% 2/1 | -15.48% 12/25 |
| 2020年 2月期 | 3,255 3/4 | 2,845 2/28 | 42,600 2/26 | 325億5000万 | 284億5000万 | +3.64% 1/29 | -17.66% 3/13 |
| 2021年 2月期 | 3,300 8/24 | 2,416 3/17 | 96,300 8/27 | 330億 | 241億6000万 | +7.5% 4/14 | -7.68% 8/28 |
| 2022年 2月期 | 3,070 7/12 | 2,750 2/25 | 172,700 8/25 | 307億 | 275億 | +2.56% 4/4 | -6.56% 3/8 |
| 2023年 2月期 | 2,857 2/1 | 2,581 3/9 | 124,400 8/29 | 285億7000万 | 258億1000万 | +3.81% 4/11 | -1.71% 3/1 |
| 2024年 2月期 | 3,470 2/27 | 2,782 3/9 | 123,500 8/29 | 347億 | 278億2000万 | +5.81% 1/30 | -3.15% 3/5 |
| 2025年 2月期 | 3,410 7/31 | 3,100 8/5 4/19 他3件 | 107,200 8/28 | 341億 | 310億 | +2.71% 5/14 | -7% 8/5 |
| 2026年 2月期 | 3,585 2/9 | 2,990 4/7 | 117,300 8/27 | 358億5000万 | 299億 | +5.47% 4/3 | -6.56% 4/7 |
| 最新 | 3,825 2026/4/16 | 6,700 | 382億5000万 | +6.31% 3,598 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/04/16 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
1,980円（2008/10/10） - 93%（1.93倍）
3,825円（4/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
