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	3,260	3,260	3,225	3,225	-1.07%	9,500	-	-3.07%
10/01	3,275	3,290	3,260	3,260	-0.46%	6,800	-	-2.51%
09/30	3,265	3,300	3,250	3,275	+0.31%	9,900	-	-2.5%
09/29	3,285	3,295	3,265	3,265	-1.06%	15,300	-	-3.26%
09/28	3,300	3,310	3,280	3,300	+0.46%	16,100	-	-2.65%
09/25	3,275	3,310	3,275	3,285	+0.31%	9,500	-	-3.44%
09/24	3,275	3,285	3,250	3,275	+0.77%	11,900	-	-4.13%
09/18	3,220	3,275	3,220	3,250	+0.93%	16,800	-	-5.25%
09/17	3,230	3,265	3,220	3,220	-0.31%	11,000	-	-6.53%
09/16	3,280	3,290	3,230	3,230	-2.12%	19,800	-	-6.7%
09/15	3,255	3,310	3,255	3,300	+1.23%	12,200	-	-5.09%
09/14	3,260	3,285	3,260	3,260	-0.15%	9,600	-	-6.56%
09/11	3,285	3,300	3,265	3,265	-0.46%	14,400	-	-6.82%
09/10	3,335	3,335	3,270	3,280	-1.5%	14,900	-	-6.77%
09/09	3,405	3,420	3,295	3,330	-1.04%	22,400	-	-5.72%
09/08	（IR情報）14:00 2026年8月度月次売上高前年比速報
09/08	3,350	3,385	3,330	3,365	+1.82%	23,900	-	-5%
09/07	3,340	3,345	3,305	3,305	-0.9%	12,400	-	-6.93%
09/04	3,335	3,420	3,335	3,335	+2.14%	28,600	-	-6.4%
09/03	3,310	3,310	3,245	3,265	-1.66%	28,100	-	-8.67%
09/02	3,380	3,400	3,320	3,320	-2.06%	18,600	-	-7.52%
09/01	3,415	3,420	3,375	3,390	-0.88%	16,000	-	-5.83%
08/31	3,485	3,490	3,420	3,420	-2.01%	16,200	-	-5.18%
08/28	3,550	3,560	3,480	3,490	-3.86%	75,500	-	-3.38%
08/27	3,630	3,660	3,630	3,630	-0.27%	48,600	-	+0.47%
08/26	3,640	3,645	3,630	3,640	0%	18,400	-	+0.91%
08/25	3,645	3,650	3,630	3,640	0%	11,400	-	+1.11%
08/24	3,655	3,675	3,640	3,640	-0.95%	17,800	-	+1.28%
08/21	3,625	3,680	3,620	3,675	+1.24%	38,900	-	+2.42%
08/20	3,630	3,630	3,615	3,630	+0.41%	10,200	-	+1.37%
08/19	3,630	3,635	3,610	3,615	-0.28%	12,400	-	+1.09%
08/18	3,625	3,630	3,610	3,625	0%	11,200	-	+1.46%
08/17	3,620	3,635	3,620	3,625	-0.28%	12,700	-	+1.54%
08/14	3,620	3,640	3,615	3,635	+0.14%	16,100	-	+1.96%
08/13	3,620	3,630	3,615	3,630	+0.28%	7,600	-	+1.94%
08/12	3,620	3,620	3,605	3,620	+0.42%	8,500	-	+1.77%
08/10	（IR情報）14:00 2026年7月度月次売上高前年比速報
08/10	3,615	3,630	3,605	3,605	-0.69%	17,900	-	+1.46%
08/07	3,615	3,645	3,615	3,630	+0.55%	10,700	-	+2.25%
08/06	3,645	3,650	3,610	3,610	-0.28%	11,600	-	+1.86%
08/05	3,605	3,640	3,595	3,620	+0.84%	9,900	-	+2.32%
08/04	3,620	3,620	3,590	3,590	-0.14%	9,500	-	+1.64%
08/03	3,620	3,625	3,595	3,595	-0.28%	13,100	-	+1.9%
07/31	3,645	3,645	3,605	3,605	-0.41%	11,100	-	+2.41%
07/30	3,655	3,665	3,580	3,620	-0.96%	20,100	-	+3.1%
07/29	3,590	3,655	3,590	3,655	+2.24%	25,200	-	+4.46%
07/28	3,565	3,580	3,515	3,575	+0.28%	10,400	-	+2.55%
07/27	3,545	3,580	3,540	3,565	+0.71%	10,100	-	+2.59%
07/24	3,505	3,540	3,490	3,540	+1.14%	8,200	-	+2.19%
07/23	3,495	3,500	3,460	3,500	+0.57%	6,400	-	+1.27%
07/22	3,485	3,495	3,475	3,480	0%	9,800	-	+0.87%
07/21	3,500	3,530	3,480	3,480	-0.43%	13,000	-	+1.1%
07/17	3,485	3,520	3,485	3,495	+0.29%	11,400	-	+1.78%
07/16	3,495	3,525	3,485	3,485	-0.43%	6,700	-	+1.78%
07/15	3,510	3,525	3,500	3,500	-0.28%	5,900	-	+2.49%
07/14	3,525	3,555	3,510	3,510	-0.43%	8,000	-	+3.11%
07/13	3,545	3,565	3,520	3,525	-0.56%	10,600	-	+3.92%
07/10	3,540	3,600	3,515	3,545	+1.29%	24,100	-	+4.91%
07/09	（IR情報）15:30 2027年2月期第1四半期決算短信[日本基準](連結)
07/09	3,540	3,585	3,490	3,500	-1.13%	58,200	-	+3.98%
07/08	（IR情報）14:00 2026年6月度月次売上高前年比速報
07/08	3,535	3,570	3,535	3,540	+0.14%	13,500	-	+5.58%
07/07	3,535	3,550	3,515	3,535	+0.57%	8,700	-	+5.9%
07/06	（5%ルール）ケイコーポレーション（0%）イオン（48.7%）
07/06	3,530	3,545	3,510	3,515	-0.42%	9,700	-	+5.78%
07/03	3,485	3,530	3,485	3,530	+1.29%	17,800	-	+6.65%
07/02	3,475	3,520	3,475	3,485	+1.01%	10,800	-	+5.67%
07/01	3,495	3,495	3,450	3,450	-0.58%	6,700	-	+4.93%
06/30	3,500	3,510	3,445	3,470	-0.86%	12,500	-	+5.82%
06/29	（IR情報）15:30 主要株主の異動に関するお知らせ
06/29	3,445	3,525	3,420	3,500	+2.79%	36,600	-	+7.1%
06/26	3,375	3,405	3,355	3,405	+1.19%	15,900	-	+4.51%
06/25	3,330	3,375	3,330	3,365	+1.05%	12,200	-	+3.44%
06/24	3,320	3,350	3,300	3,330	+0.3%	9,500	-	+2.46%
06/23	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/23	3,275	3,345	3,275	3,320	+0.76%	11,600	-	+2.25%
06/22	3,300	3,310	3,270	3,295	-0.45%	9,400	-	+1.57%
06/19	3,345	3,350	3,310	3,310	-0.9%	8,700	-	+2.1%
06/18	3,330	3,350	3,285	3,340	+0.3%	8,000	-	+3.09%
06/17	3,275	3,340	3,275	3,330	+1.06%	10,800	-	+2.97%
06/16	（IR情報）17:30 役員等の異動に関するお知らせ
06/16	3,265	3,295	3,235	3,295	+0.92%	10,600	-	+2.01%
06/15	3,260	3,285	3,245	3,265	+0.15%	5,200	-	+1.15%
06/12	3,250	3,285	3,245	3,260	+0.31%	15,500	-	+1.05%
06/11	3,235	3,250	3,215	3,250	+0.46%	2,700	-	+0.84%
06/10	3,195	3,245	3,195	3,235	+1.25%	8,000	-	+0.37%
06/09	3,215	3,215	3,195	3,195	-0.16%	6,300	-	-0.84%
06/08	（IR情報）14:00 2026年5月度月次売上高前年比速報
06/08	3,220	3,230	3,200	3,200	-0.62%	10,400	-	-0.65%
06/05	3,175	3,230	3,175	3,220	+1.42%	5,600	-	0%
06/04	3,195	3,210	3,175	3,175	0%	6,800	-	-1.34%
06/03	3,155	3,180	3,155	3,175	+0.63%	6,500	-	-1.37%
06/02	3,190	3,195	3,155	3,155	-1.1%	11,100	-	-1.96%
06/01	3,245	3,245	3,185	3,190	-1.69%	10,200	-	-0.99%
05/29	3,265	3,300	3,245	3,245	+0.31%	9,300	-	+0.59%
05/28	3,210	3,235	3,205	3,235	+0.78%	8,300	-	+0.25%
05/27	3,225	3,225	3,210	3,210	0%	5,500	-	-0.59%
05/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/26	（IR情報）15:30 支配株主等に関する事項について
05/26	（IR情報）15:30 役員等の異動に関するお知らせ
05/26	3,220	3,240	3,210	3,210	-0.93%	8,600	-	-0.71%
05/25	3,275	3,275	3,235	3,240	-1.22%	10,300	-	+0.15%
05/22	3,300	3,305	3,260	3,280	0%	11,700	-	+1.42%
05/21	3,250	3,285	3,240	3,280	+0.77%	7,500	-	+1.49%
05/20	3,255	3,265	3,230	3,255	0%	7,500	-	+0.77%
05/19	3,245	3,280	3,245	3,255	+0.46%	6,400	-	+0.74%
05/18	3,250	3,265	3,230	3,240	-0.92%	4,100	-	+0.15%
05/15	3,245	3,270	3,225	3,270	+2.67%	7,800	-	+0.96%
05/14	3,230	3,230	3,185	3,185	-1.55%	8,600	-	-1.73%
05/13	3,235	3,265	3,235	3,235	0%	4,200	-	-0.37%
05/12	3,215	3,235	3,200	3,235	+0.62%	4,500	-	-0.49%
05/11	（IR情報）14:00 2026年4月度月次売上高前年比速報
05/11	3,195	3,225	3,195	3,215	+0.47%	5,700	-	-1.23%

キャンドゥ（2698）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