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
10/02	428	429	424	429	+0.47%	10,400	-	+0.94%	-	-
10/01	425	428	425	427	-0.23%	1,600	-	+0.23%	-	-
09/30	426	428	420	428	+0.71%	13,500	-	+0.47%	-	-
09/29	424	425	421	425	+0.47%	14,000	-	-0.23%	-	-
09/28	418	424	418	423	+1.44%	8,000	-	-0.7%	-	-
09/25	416	421	416	417	0%	9,600	-	-2.11%	-	-
09/24	419	422	416	417	-1.42%	14,600	-	-2.34%	-	-
09/18	421	424	421	423	+0.48%	2,400	-	-0.94%	-	-
09/17	422	424	419	421	0%	10,200	-	-1.41%	-	-
09/16	419	422	415	421	-0.47%	5,700	-	-1.41%	-	-
09/15	419	423	414	423	+0.71%	11,200	-	-0.94%	-	-
09/14	417	421	417	420	0%	7,600	-	-1.41%	-	-
09/11	417	420	417	420	-0.71%	5,100	-	-1.41%	-	-
09/10	422	424	418	423	-0.47%	8,400	-	-0.7%	-	-
09/09	426	426	423	425	-0.23%	6,000	-	0%	-	-
09/08	430	431	425	426	-0.93%	11,200	-	+0.24%	-	-
09/07	428	430	424	430	-0.23%	17,900	-	+1.42%	-	-
09/04	428	431	426	431	0%	5,200	-	+1.65%	-	-
09/03	427	431	427	431	0%	2,500	-	+1.89%	-	-
09/02	429	431	427	431	+0.47%	5,800	-	+2.13%	-	-
09/01	427	430	426	429	+0.94%	3,500	-	+1.9%	-	-
08/31	426	432	425	425	-1.16%	11,900	-	+1.19%	-	-
08/28	425	430	425	430	+0.47%	9,300	-	+2.38%	-	-
08/27	433	434	425	428	-1.15%	12,600	-	+2.15%	-	-
08/26	433	439	423	433	-0.23%	24,400	-	+3.34%	-	-
08/25	434	434	424	434	+0.23%	22,200	-	+3.83%	-	-
08/24	429	433	424	433	+0.93%	23,600	-	+3.84%	-	-
08/21	429	435	426	429	-0.23%	14,700	-	+2.88%	-	-
08/20	432	434	428	430	0%	17,300	-	+3.12%	-	-
08/19	425	431	420	430	-0.69%	41,000	-	+3.37%	-	-
08/18	423	433	423	433	+2.36%	27,800	-	+4.09%	-	-
08/17	418	426	417	423	-0.7%	62,100	-	+1.93%	-	-
08/14	419	426	419	426	+2.16%	30,000	-	+2.65%	-	-
08/13	413	418	410	417	+1.21%	38,800	-	+0.72%	-	-
08/12	411	420	410	412	+0.49%	25,200	-	-0.48%	-	-
08/10	410	410	407	410	-0.73%	17,000	-	-0.97%	-	-
08/07	412	413	408	413	+0.24%	16,800	-	-0.24%	-	-
08/06	413	413	406	412	-0.24%	12,500	-	-0.24%	-	-
08/05	411	415	408	413	+0.24%	20,300	-	+0.24%	-	-
08/04	413	413	410	412	-0.24%	5,700	-	+0.24%	-	-
08/03	411	413	411	413	0%	2,300	-	+0.73%	-	-
07/31	410	413	410	413	+0.73%	8,900	-	+0.98%	-	-
07/30	402	414	402	410	+1.23%	8,300	-	+0.49%	-	-
07/29	415	417	398	405	-2.17%	39,700	-	-0.74%	-	-
07/28	411	420	405	414	+0.73%	31,900	-	+1.72%	-	-
07/27	419	419	409	411	-1.44%	9,800	-	+1.23%	-	-
07/24	408	417	408	417	+1.21%	7,500	-	+2.96%	-	-
07/23	411	413	406	412	-0.48%	5,800	-	+1.98%	-	-
07/22	413	414	405	414	0%	14,400	-	+2.73%	-	-
07/21	405	414	405	414	+0.73%	4,400	-	+2.99%	-	-
07/17	427	427	391	411	-3.29%	33,500	-	+2.49%	-	-
07/16	421	426	414	425	+0.24%	17,200	-	+6.25%	-	-
07/15	422	424	415	424	+0.47%	4,200	-	+6.53%	-	-
07/14	418	422	407	422	+0.24%	11,000	-	+6.3%	-	-
07/13	416	421	414	421	+1.2%	18,600	-	+6.58%	-	-
07/10	412	421	412	416	+0.73%	22,900	-	+5.58%	-	-
07/09	408	413	406	413	+0.24%	8,800	-	+5.09%	-	-
07/08	405	412	405	412	+0.24%	7,300	-	+4.83%	-	-
07/07	407	412	404	411	+1.73%	15,300	-	+4.85%	-	-
07/06	410	410	401	404	-0.49%	9,500	-	+3.32%	-	-
07/03	395	408	395	406	+1.5%	20,100	-	+3.84%	-	-
07/02	393	401	389	400	+2.04%	25,100	-	+2.3%	-	-
07/01	390	393	389	392	0%	11,000	-	+0.26%	-	-
06/30	386	392	386	392	+1.03%	11,300	-	0%	-	-
06/29	387	391	385	388	0%	11,100	-	-1.02%	-	-
06/26	386	390	383	388	-0.26%	15,600	-	-1.27%	-	-
06/25	390	390	387	389	-0.51%	7,300	-	-1.27%	-	-
06/24	388	391	386	391	+0.26%	7,300	-	-1.26%	-	-
06/23	390	393	384	390	+1.56%	20,900	-	-1.76%	-	-
06/22	389	392	384	384	-2.29%	21,700	-	-3.52%	-	-
06/19	392	394	389	393	0%	16,000	-	-1.5%	-	-
06/18	389	396	388	393	+1.03%	13,900	-	-1.75%	-	-
06/17	388	396	387	389	0%	17,000	-	-3.47%	-	-
06/16	382	389	378	389	+1.57%	13,000	-	-3.95%	-	-
06/15	383	388	377	383	-0.26%	25,300	-	-5.9%	-	-
06/12	380	385	379	384	+1.05%	15,100	-	-6.11%	-	-
06/11	382	384	374	380	-0.78%	38,800	-	-7.54%	-	-
06/10	392	392	382	383	-2.05%	32,400	-	-7.26%	-	-
06/09	391	395	391	391	0%	17,800	-	-5.78%	-	-
06/08	399	399	390	391	-1.76%	24,700	-	-6.01%	-	-
06/05	396	404	395	398	+0.51%	15,800	-	-4.78%	-	-
06/04	393	396	393	396	0%	19,400	-	-5.49%	-	-
06/03	398	400	395	396	0%	20,200	-	-5.49%	-	-
06/02	400	402	395	396	-1%	20,300	-	-5.71%	-	-
06/01	410	410	400	400	-0.99%	11,100	-	-5.21%	-	-
05/29	401	410	400	404	+1%	15,600	-	-4.49%	-	-
05/28	400	409	400	400	0%	21,800	-	-5.66%	-	-
05/27	410	410	400	400	-2.44%	36,500	-	-5.88%	-	-
05/26	411	414	410	410	-0.49%	10,500	-	-3.76%	-	-
05/25	418	419	411	412	-1.9%	18,900	-	-3.51%	-	-
05/22	418	423	418	420	+0.24%	9,800	-	-1.64%	-	-
05/21	417	421	415	419	+0.72%	11,500	-	-1.87%	-	-
05/20	419	424	416	416	-0.48%	9,500	-	-2.58%	-	-
05/19	415	422	415	418	+0.24%	6,300	-	-2.34%	-	-
05/18	418	430	413	417	-1.88%	15,800	-	-2.8%	-	-
05/15	447	447	423	425	-5.56%	48,900	-	-0.93%	-	-
05/14	434	450	434	450	+2.97%	33,100	-	+4.65%	-	-
05/13	438	438	434	437	-0.23%	4,700	-	+1.86%	-	-
05/12	445	445	437	438	-1.57%	14,000	-	+2.34%	-	-
05/11	440	445	437	445	+1.6%	20,700	-	+3.97%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2014年 12月期	990 1,980 12/29	768 1,536 12/30	6,978,600 3,489,300 12/26	148億7772万	115億4150万	117億2184万 12/30
2015年 12月期	1,800 3,600 2/19	635 1,270 1/22	5,299,600 2,649,800 2/16	270億5040万	95億4278万	109億5541万 12/30
2016年 12月期	1,734 10/3	510 1,020 2/12	7,109,700 9/5	260億8664万	76億6428万	158億1619万 12/30
2017年 12月期	1,748 7/27	1,016 4/13	2,470,500 3/23	263億1509万	152億9405万	210億8409万 12/29
2018年 12月期	1,444 1/25	600 12/26	1,234,400 7/19	217億4692万	90億7296万	96億465万 12/28
2019年 12月期	907 4/17	540 9/17	397,600 12/19	137億3905万	81億8456万	91億937万 12/30
2020年 12月期	1,068 8/27	315 3/19	1,158,400 1/30	162億3370万	47億7773万	127億8457万 12/30
2021年 12月期	945 2/16	655 12/28	826,100 2/16	143億6570万	99億6346万	102億3069万 12/30
2022年 12月期	1,636 11/30	615 1/27	3,547,500 12/1	258億3865万	93億7696万	137億9987万 12/30
2023年 12月期	1,379 3/9	617 12/13	6,072,000 3/9	220億525万	98億7965万	110億6661万 12/29
2024年 12月期	864 1/5	445 12/27	1,495,800 10/4	139億1299万	71億6841万	73億1327万 12/30
2025年 12月期	606 12/2	332 4/7	1,247,400 6/4	97億6193万	53億4812万	77億3508万 12/30
最新	429 2026/10/2		10,400	69億1067万

カヤック（3904）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート