- 2669
- 2026/09/07
- 時価
- 395億円
- PER 予
- 21.25倍
- 2010年以降
- 赤字-156.32倍
（2010-2026年） - PBR
- 1.24倍
- 2010年以降
- 0.95-1.44倍
（2010-2026年） - 配当 予
- 0.96%
- ROE 予
- 5.86%
- ROA 予
- 4.46%
- 資料
- Link
- CSV,JSON
カネ美食品（2669）の株価チャート
株価
9/7
- 前日 (9/4)
- 3,930
- 始値
- 3,950
- 高値
- 3,960
- 安値
- 3,930
- 終値 +0.51%
- 3,950
- 出来高 +73.08%
- 9,000
乖離率
- 株価（5日）
移動平均値 - +0.56%
3,928 - 株価（25日）
移動平均値 - -0.5%
3,970 - 出来高（5日）
移動平均値 - +19.05%
7,560
2026/04/13～2026/09/07
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 | ||||||||||
| 09/07 | 3,950 | 3,960 | 3,930 | 3,950 | +0.51% | 9,000 | 395億 | -0.5% | 21.25 | 1.24 |
| 09/04 | 3,945 | 3,945 | 3,920 | 3,930 | -0.13% | 5,200 | 393億 | -1.06% | 21.14 | 1.24 |
| 09/03 | 3,915 | 3,945 | 3,900 | 3,935 | +0.51% | 6,400 | 393億5000万 | -1.01% | 21.17 | 1.24 |
| 09/02 | 3,910 | 3,915 | 3,895 | 3,915 | +0.13% | 7,600 | 391億5000万 | -1.56% | 21.06 | 1.23 |
| 09/01 | 3,920 | 3,925 | 3,890 | 3,910 | 0% | 9,600 | 391億 | -1.78% | 21.03 | 1.23 |
| 08/31 | 3,895 | 3,920 | 3,865 | 3,910 | +0.39% | 18,700 | 391億 | -1.86% | 21.03 | 1.23 |
| 08/28 | 3,945 | 3,945 | 3,895 | 3,895 | -2.14% | 37,200 | 389億5000万 | -2.31% | 20.95 | 1.23 |
| 08/27 | 3,990 | 4,000 | 3,980 | 3,980 | -0.25% | 66,400 | 398億 | -0.28% | 21.41 | 1.25 |
| 08/26 | 3,995 | 4,000 | 3,990 | 3,990 | -0.25% | 19,500 | 399億 | -0.03% | 21.46 | 1.26 |
| 08/25 | 3,990 | 4,000 | 3,990 | 4,000 | 0% | 7,600 | 400億 | +0.23% | 21.51 | 1.26 |
| 08/24 | 4,000 | 4,000 | 3,990 | 4,000 | 0% | 7,200 | 400億 | +0.23% | 21.51 | 1.26 |
| 08/21 | 3,995 | 4,000 | 3,985 | 4,000 | 0% | 9,800 | 400億 | +0.2% | 21.51 | 1.26 |
| 08/20 | 3,995 | 4,000 | 3,985 | 4,000 | +0.13% | 5,500 | 400億 | +0.18% | 21.51 | 1.26 |
| 08/19 | 3,990 | 3,995 | 3,975 | 3,995 | +0.13% | 7,400 | 399億5000万 | 0% | 21.49 | 1.26 |
| 08/18 | 3,995 | 4,015 | 3,990 | 3,990 | -0.13% | 6,100 | 399億 | -0.15% | 21.46 | 1.26 |
| 08/17 | 3,995 | 4,000 | 3,990 | 3,995 | 0% | 2,500 | 399億5000万 | -0.05% | 21.49 | 1.26 |
| 08/14 | 4,000 | 4,000 | 3,980 | 3,995 | +0.25% | 4,500 | 399億5000万 | -0.1% | 21.49 | 1.26 |
| 08/13 | 3,985 | 3,995 | 3,980 | 3,985 | 0% | 3,200 | 398億5000万 | -0.38% | 21.43 | 1.26 |
| 08/12 | 4,005 | 4,010 | 3,985 | 3,985 | -0.38% | 6,500 | 398億5000万 | -0.42% | 21.43 | 1.26 |
| 08/10 | 4,010 | 4,010 | 3,985 | 4,000 | -0.12% | 4,300 | 400億 | -0.02% | 21.51 | 1.26 |
| 08/07 | 4,000 | 4,010 | 3,985 | 4,005 | +0.63% | 3,200 | 400億5000万 | +0.07% | 21.54 | 1.26 |
| 08/06 | 3,970 | 4,000 | 3,970 | 3,980 | +0.25% | 3,200 | 398億 | -0.55% | 21.41 | 1.25 |
| 08/05 | 3,960 | 3,985 | 3,955 | 3,970 | -0.13% | 2,300 | 397億 | -0.85% | 21.35 | 1.25 |
| 08/04 | 3,995 | 4,000 | 3,950 | 3,975 | +0.13% | 4,500 | 397億5000万 | -0.7% | 21.38 | 1.25 |
| 08/03 | 3,990 | 4,000 | 3,970 | 3,970 | -0.5% | 5,800 | 397億 | -0.75% | 21.35 | 1.25 |
| 07/31 | 4,015 | 4,020 | 3,980 | 3,990 | -0.62% | 7,900 | 399億 | -0.13% | 21.46 | 1.26 |
| 07/30 | 3,985 | 4,025 | 3,985 | 4,015 | +0.75% | 2,800 | 401億5000万 | +0.65% | 21.6 | 1.26 |
| 07/29 | 3,990 | 4,010 | 3,980 | 3,985 | -0.38% | 3,600 | 398億5000万 | +0.13% | 21.43 | 1.26 |
| 07/28 | 4,000 | 4,010 | 3,985 | 4,000 | 0% | 2,700 | 400億 | +0.7% | 21.51 | 1.26 |
| 07/27 | 3,995 | 4,010 | 3,980 | 4,000 | +0.5% | 3,200 | 400億 | +0.91% | 21.51 | 1.26 |
| 07/24 | 4,000 | 4,000 | 3,980 | 3,980 | 0% | 1,500 | 398億 | +0.68% | 21.41 | 1.25 |
| 07/23 | 3,990 | 3,995 | 3,980 | 3,980 | 0% | 1,400 | 398億 | +0.96% | 21.41 | 1.25 |
| 07/22 | 3,990 | 4,005 | 3,980 | 3,980 | -0.62% | 4,100 | 398億 | +1.25% | 21.41 | 1.25 |
| 07/21 | 3,990 | 4,010 | 3,990 | 4,005 | 0% | 3,200 | 400億5000万 | +2.17% | 21.54 | 1.26 |
| 07/17 | 4,020 | 4,020 | 4,000 | 4,005 | -0.37% | 2,800 | 400億5000万 | +2.48% | 21.54 | 1.26 |
| 07/16 | 4,030 | 4,035 | 4,015 | 4,020 | -0.25% | 700 | 402億 | +3.13% | 21.62 | 1.27 |
| 07/15 | 4,040 | 4,040 | 4,015 | 4,030 | 0% | 2,100 | 403億 | +3.65% | 21.68 | 1.27 |
| 07/14 | 4,035 | 4,040 | 4,020 | 4,030 | -0.12% | 2,600 | 403億 | +3.95% | 21.68 | 1.27 |
| 07/13 | 4,020 | 4,040 | 4,020 | 4,035 | +0.37% | 3,300 | 403億5000万 | +4.34% | 21.7 | 1.27 |
| 07/10 | 4,025 | 4,030 | 4,015 | 4,020 | -0.12% | 4,000 | 402億 | +4.2% | 21.62 | 1.27 |
| 07/09 | 4,035 | 4,050 | 4,025 | 4,025 | 0% | 2,800 | 402億5000万 | +4.52% | 21.65 | 1.27 |
| 07/08 | 4,035 | 4,035 | 4,010 | 4,025 | -0.12% | 2,400 | 402億5000万 | +4.74% | 21.65 | 1.27 |
| 07/07 | 4,020 | 4,070 | 4,000 | 4,030 | +1.38% | 7,500 | 403億 | +5.06% | 21.68 | 1.27 |
| 07/06 | 3,965 | 4,000 | 3,965 | 3,975 | -0.87% | 2,600 | 397億5000万 | +3.84% | 21.38 | 1.25 |
| 07/03 | 4,015 | 4,015 | 3,980 | 4,010 | -0.12% | 2,200 | 401億 | +4.81% | 21.57 | 1.26 |
| 07/02 | 4,015 | 4,030 | 3,995 | 4,015 | -0.25% | 5,800 | 401億5000万 | +4.99% | 21.6 | 1.26 |
| 07/01 | 4,000 | 4,025 | 3,970 | 4,025 | +1.9% | 7,800 | 402億5000万 | +5.28% | 21.65 | 1.27 |
| 06/30 | 3,910 | 3,975 | 3,900 | 3,950 | +1.41% | 5,900 | 395億 | +3.32% | 21.25 | 1.24 |
| 06/29 | 3,855 | 3,905 | 3,855 | 3,895 | +1.04% | 5,000 | 389億5000万 | +1.91% | 20.95 | 1.23 |
| 06/26 | 3,840 | 3,890 | 3,840 | 3,855 | +0.65% | 4,400 | 385億5000万 | +0.89% | 20.73 | 1.21 |
| 06/25 | 3,795 | 3,845 | 3,790 | 3,830 | +1.06% | 3,800 | 383億 | +0.31% | 20.6 | 1.21 |
| 06/24 | 3,800 | 3,800 | 3,755 | 3,790 | -0.13% | 1,100 | 379億 | -0.68% | 20.39 | 1.19 |
| 06/23 | 3,800 | 3,800 | 3,735 | 3,795 | +0.26% | 3,000 | 379億5000万 | -0.5% | 20.41 | 1.2 |
| 06/22 | 3,755 | 3,785 | 3,705 | 3,785 | +1.61% | 4,200 | 378億5000万 | -0.71% | 20.36 | 1.19 |
| 06/19 | 3,720 | 3,735 | 3,710 | 3,725 | +0.13% | 1,300 | 372億5000万 | -2.26% | 20.04 | 1.17 |
| 06/18 | 3,700 | 3,730 | 3,700 | 3,720 | +0.54% | 1,800 | 372億 | -2.39% | 20.01 | 1.17 |
| 06/17 | 3,735 | 3,735 | 3,700 | 3,700 | -0.13% | 2,000 | 370億 | -2.94% | 19.9 | 1.17 |
| 06/16 | 3,705 | 3,720 | 3,700 | 3,705 | -0.13% | 1,200 | 370億5000万 | -2.83% | 19.93 | 1.17 |
| 06/15 | 3,765 | 3,765 | 3,695 | 3,710 | -1.33% | 4,700 | 371億 | -2.7% | 19.96 | 1.17 |
| 06/12 | 3,750 | 3,775 | 3,750 | 3,760 | +0.27% | 1,900 | 376億 | -1.36% | 20.22 | 1.18 |
| 06/11 | 3,810 | 3,810 | 3,750 | 3,750 | -0.66% | 2,100 | 375億 | -1.57% | 20.17 | 1.18 |
| 06/10 | 3,800 | 3,800 | 3,775 | 3,775 | +0.27% | 2,100 | 377億5000万 | -0.92% | 20.3 | 1.19 |
| 06/09 | 3,845 | 3,845 | 3,760 | 3,765 | -1.44% | 4,500 | 376億5000万 | -1.16% | 20.25 | 1.19 |
| 06/08 | 3,820 | 3,870 | 3,805 | 3,820 | -0.26% | 4,400 | 382億 | +0.32% | 20.55 | 1.2 |
| 06/05 | 3,830 | 3,850 | 3,830 | 3,830 | 0% | 800 | 383億 | +0.63% | 20.6 | 1.21 |
| 06/04 | 3,860 | 3,865 | 3,820 | 3,830 | -0.65% | 2,800 | 383億 | +0.76% | 20.6 | 1.21 |
| 06/03 | 3,830 | 3,860 | 3,820 | 3,855 | +0.52% | 4,900 | 385億5000万 | +1.53% | 20.73 | 1.21 |
| 06/02 | 3,920 | 3,930 | 3,785 | 3,835 | -1.92% | 7,200 | 383億5000万 | +1.13% | 20.63 | 1.21 |
| 06/01 | 3,965 | 4,000 | 3,910 | 3,910 | -1.39% | 5,600 | 391億 | +3.22% | 21.03 | 1.23 |
| 05/29 | 4,000 | 4,085 | 3,965 | 3,965 | -0.88% | 7,600 | 396億5000万 | +4.84% | 21.33 | 1.25 |
| 05/28 | 4,015 | 4,085 | 3,940 | 4,000 | -0.37% | 9,500 | 400億 | +5.96% | 21.51 | 1.26 |
| 05/27 | 3,935 | 4,040 | 3,855 | 4,015 | +2.03% | 13,800 | 401億5000万 | +6.58% | 21.6 | 1.26 |
| 05/26 | 3,905 | 3,935 | 3,835 | 3,935 | +1.55% | 8,800 | 393億5000万 | +4.65% | 21.17 | 1.24 |
| 05/25 | 3,805 | 3,885 | 3,785 | 3,875 | +2.65% | 14,300 | 387億5000万 | +3.17% | 20.84 | 1.22 |
| 05/22 | 3,755 | 3,780 | 3,740 | 3,775 | +0.27% | 3,600 | 377億5000万 | +0.61% | 20.3 | 1.19 |
| 05/21 | 3,750 | 3,765 | 3,750 | 3,765 | +0.53% | 1,700 | 376億5000万 | +0.32% | 20.25 | 1.19 |
| 05/20 | 3,780 | 3,785 | 3,745 | 3,745 | -0.4% | 9,200 | 374億5000万 | -0.29% | 20.14 | 1.18 |
| 05/19 | 3,730 | 3,770 | 3,730 | 3,760 | +0.4% | 5,800 | 376億 | -0.05% | 20.22 | 1.18 |
| 05/18 | 3,725 | 3,765 | 3,710 | 3,745 | +0.13% | 3,300 | 374億5000万 | -0.53% | 20.14 | 1.18 |
| 05/15 | 3,745 | 3,765 | 3,700 | 3,740 | -0.13% | 4,500 | 374億 | -0.74% | 20.12 | 1.18 |
| 05/14 | 3,720 | 3,745 | 3,695 | 3,745 | +0.67% | 2,600 | 374億5000万 | -0.69% | 20.14 | 1.18 |
| 05/13 | 3,700 | 3,720 | 3,690 | 3,720 | +0.68% | 4,200 | 372億 | -1.25% | 20.01 | 1.17 |
| 05/12 | 3,700 | 3,710 | 3,690 | 3,695 | -0.14% | 1,300 | 369億5000万 | -1.81% | 19.87 | 1.16 |
| 05/11 | 3,700 | 3,705 | 3,690 | 3,700 | -0.27% | 2,800 | 370億 | -1.49% | 19.9 | 1.17 |
| 05/08 | 3,745 | 3,745 | 3,710 | 3,710 | -0.93% | 2,200 | 371億 | -0.99% | 19.96 | 1.17 |
| 05/07 | 3,745 | 3,760 | 3,730 | 3,745 | 0% | 4,200 | 374億5000万 | +0.19% | 20.14 | 1.18 |
| 05/01 | 3,745 | 3,760 | 3,745 | 3,745 | 0% | 1,600 | 374億5000万 | +0.51% | 20.14 | 1.18 |
| 04/30 | 3,765 | 3,775 | 3,745 | 3,745 | -0.53% | 3,400 | 374億5000万 | +0.81% | 20.14 | 1.18 |
| 04/28 | 3,715 | 3,765 | 3,715 | 3,765 | +1.35% | 3,700 | 376億5000万 | +1.67% | 20.25 | 1.19 |
| 04/27 | 3,720 | 3,740 | 3,700 | 3,715 | 0% | 7,600 | 371億5000万 | +0.65% | 19.98 | 1.17 |
| 04/24 | 3,730 | 3,740 | 3,715 | 3,715 | -0.4% | 3,400 | 371億5000万 | +1.03% | 19.98 | 1.17 |
| 04/23 | 3,715 | 3,745 | 3,710 | 3,730 | -0.27% | 4,900 | 373億 | +1.72% | 20.06 | 1.18 |
| 04/22 | 3,760 | 3,760 | 3,720 | 3,740 | -0.53% | 3,300 | 374億 | +2.27% | 20.12 | 1.18 |
| 04/21 | 3,790 | 3,790 | 3,755 | 3,760 | -0.53% | 3,300 | 376億 | +3.18% | 20.22 | 1.18 |
| 04/20 | 3,800 | 3,800 | 3,765 | 3,780 | -0.92% | 4,500 | 378億 | +4.13% | 20.33 | 1.19 |
| 04/17 | 3,820 | 3,840 | 3,815 | 3,815 | -0.26% | 3,400 | 381億5000万 | +5.56% | 20.52 | 1.2 |
| 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 | 1.21 |
| 04/14 | 3,790 | 3,795 | 3,770 | 3,790 | -0.26% | 7,200 | 379億 | +6.22% | 20.39 | 1.19 |
| 04/13 | 3,800 | 3,830 | 3,775 | 3,800 | -0.91% | 9,900 | 380億 | +6.92% | 20.44 | 1.2 |
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 | 3,950 2026/9/7 | 9,000 | 395億 | -0.5% 3,970 | |||
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）
- 2026/09/07 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
1,980円（2008/10/10） - 99%（1.99倍）
3,950円（9/7）
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。
