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
10/02	3,905	3,940	3,890	3,925	+0.38%	1,900	-	+0.1%
10/01	3,910	3,930	3,905	3,910	0%	2,000	-	-0.36%
09/30	3,900	3,925	3,895	3,910	+0.26%	2,900	-	-0.43%
09/29	3,935	3,935	3,900	3,900	-0.64%	2,100	-	-0.79%
09/28	3,930	3,935	3,915	3,925	-0.13%	4,500	-	-0.25%
09/25	3,935	3,935	3,905	3,930	-0.13%	2,100	-	-0.2%
09/24	3,945	3,945	3,915	3,935	-0.25%	3,200	-	-0.13%
09/18	3,930	3,955	3,915	3,945	+0.38%	2,100	-	+0.08%
09/17	3,930	3,950	3,905	3,930	+0.26%	3,100	-	-0.35%
09/16	3,890	3,930	3,890	3,920	+0.51%	3,200	-	-0.68%
09/15	3,865	3,925	3,865	3,900	0%	2,100	-	-1.24%
09/14	3,845	3,900	3,845	3,900	+1.43%	3,500	-	-1.34%
09/11	3,850	3,865	3,845	3,845	-0.52%	3,600	-	-2.83%
09/10	3,910	3,910	3,850	3,865	-1.15%	8,600	-	-2.47%
09/09	3,965	3,965	3,890	3,910	-1.01%	8,800	-	-1.44%
09/08	3,950	3,965	3,935	3,950	0%	4,100	-	-0.5%
09/08	（自社株買い）取締役会(2026年8月20日)での決議状況(取得期間2026年8月21日)
09/07	（IR情報）15:30 2026年8月度の売上高のお知らせ
09/07	3,950	3,960	3,930	3,950	+0.51%	9,000	-	-0.5%
09/04	3,945	3,945	3,920	3,930	-0.13%	5,200	-	-1.06%
09/03	3,915	3,945	3,900	3,935	+0.51%	6,400	-	-1.01%
09/02	3,910	3,915	3,895	3,915	+0.13%	7,600	-	-1.56%
09/01	3,920	3,925	3,890	3,910	0%	9,600	-	-1.78%
08/31	3,895	3,920	3,865	3,910	+0.39%	18,700	-	-1.86%
08/28	3,945	3,945	3,895	3,895	-2.14%	37,200	-	-2.31%
08/27	3,990	4,000	3,980	3,980	-0.25%	66,400	-	-0.28%
08/26	3,995	4,000	3,990	3,990	-0.25%	19,500	-	-0.03%
08/25	3,990	4,000	3,990	4,000	0%	7,600	-	+0.23%
08/24	4,000	4,000	3,990	4,000	0%	7,200	-	+0.23%
08/21	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ
08/21	3,995	4,000	3,985	4,000	0%	9,800	-	+0.2%
08/20	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/20	3,995	4,000	3,985	4,000	+0.13%	5,500	-	+0.18%
08/19	3,990	3,995	3,975	3,995	+0.13%	7,400	-	0%
08/18	3,995	4,015	3,990	3,990	-0.13%	6,100	-	-0.15%
08/17	3,995	4,000	3,990	3,995	0%	2,500	-	-0.05%
08/14	4,000	4,000	3,980	3,995	+0.25%	4,500	-	-0.1%
08/13	3,985	3,995	3,980	3,985	0%	3,200	-	-0.38%
08/12	4,005	4,010	3,985	3,985	-0.38%	6,500	-	-0.42%
08/10	4,010	4,010	3,985	4,000	-0.12%	4,300	-	-0.02%
08/07	4,000	4,010	3,985	4,005	+0.63%	3,200	-	+0.07%
08/06	（IR情報）15:30 2026年7月度の売上高のお知らせ
08/06	3,970	4,000	3,970	3,980	+0.25%	3,200	-	-0.55%
08/05	3,960	3,985	3,955	3,970	-0.13%	2,300	-	-0.85%
08/04	3,995	4,000	3,950	3,975	+0.13%	4,500	-	-0.7%
08/03	3,990	4,000	3,970	3,970	-0.5%	5,800	-	-0.75%
07/31	4,015	4,020	3,980	3,990	-0.62%	7,900	-	-0.13%
07/30	3,985	4,025	3,985	4,015	+0.75%	2,800	-	+0.65%
07/29	3,990	4,010	3,980	3,985	-0.38%	3,600	-	+0.13%
07/28	4,000	4,010	3,985	4,000	0%	2,700	-	+0.7%
07/27	3,995	4,010	3,980	4,000	+0.5%	3,200	-	+0.91%
07/24	4,000	4,000	3,980	3,980	0%	1,500	-	+0.68%
07/23	3,990	3,995	3,980	3,980	0%	1,400	-	+0.96%
07/22	3,990	4,005	3,980	3,980	-0.62%	4,100	-	+1.25%
07/21	3,990	4,010	3,990	4,005	0%	3,200	-	+2.17%
07/17	4,020	4,020	4,000	4,005	-0.37%	2,800	-	+2.48%
07/16	4,030	4,035	4,015	4,020	-0.25%	700	-	+3.13%
07/15	4,040	4,040	4,015	4,030	0%	2,100	-	+3.65%
07/14	4,035	4,040	4,020	4,030	-0.12%	2,600	-	+3.95%
07/13	4,020	4,040	4,020	4,035	+0.37%	3,300	-	+4.34%
07/10	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/10	4,025	4,030	4,015	4,020	-0.12%	4,000	-	+4.2%
07/09	4,035	4,050	4,025	4,025	0%	2,800	-	+4.52%
07/08	4,035	4,035	4,010	4,025	-0.12%	2,400	-	+4.74%
07/07	4,020	4,070	4,000	4,030	+1.38%	7,500	-	+5.06%
07/06	（IR情報）15:30 2026年6月度の売上高のお知らせ
07/06	3,965	4,000	3,965	3,975	-0.87%	2,600	-	+3.84%
07/03	4,015	4,015	3,980	4,010	-0.12%	2,200	-	+4.81%
07/02	4,015	4,030	3,995	4,015	-0.25%	5,800	-	+4.99%
07/01	4,000	4,025	3,970	4,025	+1.9%	7,800	-	+5.28%
06/30	3,910	3,975	3,900	3,950	+1.41%	5,900	-	+3.32%
06/29	3,855	3,905	3,855	3,895	+1.04%	5,000	-	+1.91%
06/26	3,840	3,890	3,840	3,855	+0.65%	4,400	-	+0.89%
06/25	3,795	3,845	3,790	3,830	+1.06%	3,800	-	+0.31%
06/24	3,800	3,800	3,755	3,790	-0.13%	1,100	-	-0.68%
06/23	3,800	3,800	3,735	3,795	+0.26%	3,000	-	-0.5%
06/22	3,755	3,785	3,705	3,785	+1.61%	4,200	-	-0.71%
06/19	3,720	3,735	3,710	3,725	+0.13%	1,300	-	-2.26%
06/18	3,700	3,730	3,700	3,720	+0.54%	1,800	-	-2.39%
06/17	3,735	3,735	3,700	3,700	-0.13%	2,000	-	-2.94%
06/16	3,705	3,720	3,700	3,705	-0.13%	1,200	-	-2.83%
06/15	3,765	3,765	3,695	3,710	-1.33%	4,700	-	-2.7%
06/12	3,750	3,775	3,750	3,760	+0.27%	1,900	-	-1.36%
06/11	3,810	3,810	3,750	3,750	-0.66%	2,100	-	-1.57%
06/10	3,800	3,800	3,775	3,775	+0.27%	2,100	-	-0.92%
06/09	3,845	3,845	3,760	3,765	-1.44%	4,500	-	-1.16%
06/08	（IR情報）15:30 2026年5月度の売上高のお知らせ
06/08	3,820	3,870	3,805	3,820	-0.26%	4,400	-	+0.32%
06/05	3,830	3,850	3,830	3,830	0%	800	-	+0.63%
06/04	3,860	3,865	3,820	3,830	-0.65%	2,800	-	+0.76%
06/03	3,830	3,860	3,820	3,855	+0.52%	4,900	-	+1.53%
06/02	3,920	3,930	3,785	3,835	-1.92%	7,200	-	+1.13%
06/01	3,965	4,000	3,910	3,910	-1.39%	5,600	-	+3.22%
05/29	（IR情報）15:30 支配株主等に関する事項について
05/29	4,000	4,085	3,965	3,965	-0.88%	7,600	-	+4.84%
05/28	4,015	4,085	3,940	4,000	-0.37%	9,500	-	+5.96%
05/27	（IR情報）15:30 当社取締役会の実効性に関する評価結果の概要について
05/27	3,935	4,040	3,855	4,015	+2.03%	13,800	-	+6.58%
05/26	（IR情報）15:30 執行役員人事に関するお知らせ
05/26	3,905	3,935	3,835	3,935	+1.55%	8,800	-	+4.65%
05/25	3,805	3,885	3,785	3,875	+2.65%	14,300	-	+3.17%
05/22	3,755	3,780	3,740	3,775	+0.27%	3,600	-	+0.61%
05/21	3,750	3,765	3,750	3,765	+0.53%	1,700	-	+0.32%
05/20	3,780	3,785	3,745	3,745	-0.4%	9,200	-	-0.29%
05/19	3,730	3,770	3,730	3,760	+0.4%	5,800	-	-0.05%
05/18	3,725	3,765	3,710	3,745	+0.13%	3,300	-	-0.53%
05/15	3,745	3,765	3,700	3,740	-0.13%	4,500	-	-0.74%
05/14	3,720	3,745	3,695	3,745	+0.67%	2,600	-	-0.69%
05/13	3,700	3,720	3,690	3,720	+0.68%	4,200	-	-1.25%
05/12	3,700	3,710	3,690	3,695	-0.14%	1,300	-	-1.81%
05/11	3,700	3,705	3,690	3,700	-0.27%	2,800	-	-1.49%
05/07	（IR情報）15:30 2026年4月度の売上高のお知らせ

カネ美食品（2669）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート