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
09/16	489	493	489	490	0%	109,400	-	-4.48%	-	-
09/15	491	493	489	490	-0.61%	66,100	-	-4.67%	-	-
09/14	488	493	483	493	+1.86%	115,700	-	-4.27%	-	-
09/11	480	484	474	484	-0.41%	145,400	-	-6.2%	-	-
09/10	486	487	482	486	+0.21%	82,600	-	-6%	-	-
09/09	486	490	483	485	-0.82%	135,500	-	-6.19%	-	-
09/08	492	493	487	489	-0.41%	140,500	-	-5.6%	-	-
09/07	491	491	484	491	0%	140,900	-	-5.21%	-	-
09/04	495	497	490	491	-0.61%	86,500	-	-5.21%	-	-
09/03	503	503	491	494	-2.18%	139,200	-	-4.63%	-	-
09/02	519	521	501	505	-3.99%	208,000	-	-2.7%	-	-
09/01	530	533	520	526	-0.75%	205,600	-	+1.54%	-	-
08/31	529	533	525	530	+0.19%	141,200	-	+2.71%	-	-
08/28	519	529	519	529	+1.73%	155,400	-	+2.92%	-	-
08/27	533	533	515	520	-1.89%	218,700	-	+1.56%	-	-
08/26	531	535	520	530	-0.56%	946,400	-	+3.72%	-	-
08/25	534	537	526	533	0%	345,900	-	+4.72%	-	-
08/24	539	546	527	533	-0.37%	340,800	-	+5.13%	-	-
08/21	533	541	528	535	+0.19%	388,900	-	+5.73%	-	-
08/20	534	534	525	534	+0.95%	80,700	-	+5.74%	-	-
08/19	528	534	524	529	-0.94%	166,100	-	+5.17%	-	-
08/18	530	538	524	534	+0.75%	189,100	-	+6.37%	-	-
08/17	534	537	527	530	-1.3%	147,800	-	+5.79%	-	-
08/14	524	537	514	537	+2.48%	208,500	-	+7.62%	-	-
08/13	519	525	512	524	+0.96%	163,000	-	+5.22%	-	-
08/12	510	519	491	519	0%	358,200	-	+4.43%	-	-
08/10	514	519	511	519	+1.96%	224,300	-	+4.64%	-	-
08/07	502	509	498	509	+0.99%	79,000	-	+2.83%	-	-
08/06	500	509	500	504	-0.2%	114,300	-	+2.02%	-	-
08/05	501	508	501	505	+1%	104,100	-	+2.43%	-	-
08/04	494	501	492	500	+1.83%	110,000	-	+1.63%	-	-
08/03	498	498	486	491	-1.01%	169,900	-	0%	-	-
07/31	502	502	489	496	0%	167,500	-	+1.02%	-	-
07/30	496	499	491	496	-1.2%	137,500	-	+1.22%	-	-
07/29	486	504	486	502	+4.8%	261,400	-	+2.66%	-	-
07/28	485	485	477	479	-0.42%	131,700	-	-2.04%	-	-
07/27	478	483	478	481	+0.63%	113,800	-	-1.64%	-	-
07/24	481	481	475	478	-0.83%	109,600	-	-2.45%	-	-
07/23	485	486	482	482	-0.21%	126,700	-	-1.83%	-	-
07/22	492	493	483	483	-2.23%	142,900	-	-1.63%	-	-
07/21	494	498	492	494	+0.61%	109,800	-	+0.61%	-	-
07/17	499	499	486	491	-1.6%	175,800	-	0%	-	-
07/16	504	504	496	499	-0.4%	135,000	-	+1.63%	-	-
07/15	500	503	498	501	+0.6%	85,200	-	+2.04%	-	-
07/14	500	505	496	498	0%	105,100	-	+1.63%	-	-
07/13	502	505	496	498	-0.6%	109,200	-	+1.84%	-	-
07/10	501	506	500	501	+0.4%	132,800	-	+2.45%	-	-
07/09	505	505	498	499	-1.96%	123,900	-	+2.25%	-	-
07/08	502	510	498	509	+2.41%	120,100	-	+4.3%	-	-
07/07	492	505	490	497	+1.22%	125,400	-	+2.26%	-	-
07/06	485	494	485	491	+1.24%	105,200	-	+1.03%	-	-
07/03	486	491	485	485	-1.02%	229,900	-	-0.41%	-	-
07/02	489	494	483	490	+1.24%	189,600	-	+0.62%	-	-
07/01	484	489	482	484	-0.21%	124,100	-	-0.82%	-	-
06/30	476	492	472	485	+2.32%	251,100	-	-0.82%	-	-
06/29	479	483	473	474	0%	171,000	-	-3.07%	-	-
06/26	478	480	472	474	-0.42%	159,700	-	-3.27%	-	-
06/25	481	481	473	476	-0.83%	136,200	-	-3.05%	-	-
06/24	486	488	480	480	-1.03%	87,700	-	-2.64%	-	-
06/23	493	494	481	485	-1.62%	174,800	-	-1.82%	-	-
06/22	491	499	489	493	0%	169,400	-	-0.6%	-	-
06/19	501	505	488	493	-1.79%	217,900	-	-0.6%	-	-
06/18	497	505	496	502	+1.62%	103,800	-	+1.01%	-	-
06/17	483	504	483	494	+2.07%	119,700	-	-0.8%	-	-
06/16	496	496	482	484	-2.42%	121,400	-	-3.2%	-	-
06/15	492	497	489	496	+0.81%	160,200	-	-1.2%	-	-
06/12	482	493	482	492	+1.65%	213,100	-	-2.57%	-	-
06/11	483	484	478	484	-0.41%	92,800	-	-4.54%	-	-
06/10	484	491	483	486	+0.83%	78,100	-	-4.71%	-	-
06/09	482	491	480	482	+0.21%	226,300	-	-5.86%	-	-
06/08	485	494	480	481	-2.24%	116,700	-	-6.42%	-	-
06/05	485	498	485	492	+2.29%	100,900	-	-4.84%	-	-
06/04	479	488	472	481	+0.21%	206,400	-	-7.32%	-	-
06/03	490	495	479	480	-2.64%	334,100	-	-8.05%	-	-
06/02	503	503	489	493	-1.99%	158,300	-	-5.92%	-	-
06/01	500	518	498	503	+0.6%	159,600	-	-4.55%	-	-
05/29	504	508	499	500	-0.79%	147,200	-	-5.48%	-	-
05/28	501	507	493	504	+0.2%	127,500	-	-5.26%	-	-
05/27	499	506	495	503	+2.03%	134,200	-	-5.98%	-	-
05/26	497	501	492	493	-0.4%	128,600	-	-8.36%	-	-
05/25	510	510	485	495	-3.51%	321,100	-	-8.33%	-	-
05/22	517	518	511	513	-0.77%	44,300	-	-5.18%	-	-
05/21	520	527	514	517	+0.19%	77,200	-	-4.61%	-	-
05/20	520	521	508	516	-0.58%	96,600	-	-4.8%	-	-
05/19	509	526	505	519	+1.96%	185,300	-	-4.42%	-	-
05/18	515	520	502	509	-1.17%	294,900	-	-6.26%	-	-
05/15	513	523	510	515	+0.98%	149,300	-	-5.33%	-	-
05/14	541	542	496	510	-6.59%	841,000	-	-6.25%	-	-
05/13	550	556	536	546	-0.18%	281,500	-	+0.37%	-	-
05/12	551	556	547	547	-1.08%	124,300	-	+0.74%	-	-
05/11	557	562	551	553	0%	115,800	-	+2.03%	-	-
05/08	547	554	544	553	+1.1%	105,700	-	+2.41%	-	-
05/07	550	555	545	547	+0.18%	155,500	-	+1.48%	-	-
05/01	545	548	536	546	+0.37%	147,200	-	+1.68%	-	-
04/30	550	551	537	544	-1.09%	108,700	-	+1.49%	-	-
04/28	546	550	542	550	+0.92%	116,800	-	+3%	-	-
04/27	539	550	538	545	+1.49%	192,000	-	+2.25%	-	-
04/24	547	548	535	537	-1.83%	118,200	-	+1.32%	-	-
04/23	563	563	542	547	-2.84%	156,300	-	+3.4%	-	-
04/22	563	575	556	563	0%	153,900	-	+6.83%	-	-

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
2016年 9月期	271 9,760 9/20	184 6,610 9/27	48,182,400 1,338,400 9/20	231億7024万	156億9214万	167億5094万 9/30
2017年 9月期	432 7,780 7/5	139 2,510 11/16	13,978,800 388,300 10/3	208億372万	59億5874万	152億5763万 9/29
2018年 9月期	1,057 6,340 1/24	310 1,857 10/20	1,637,400 272,900 3/7	508億5948万	148億9685万	361億9451万 9/28
2019年 9月期	796 2,389 6/26	491 1,474 12/25	407,400 135,800 8/27	383億2911万	236億4885万	274億8268万 9/30
2020年 9月期	1,222 6/25	412 3/23	3,467,900 6/25	588億1730万	198億3038万	388億8968万 9/30
2021年 9月期	949 11/9	566 5/13	1,345,800 11/9	456億7726万	272億4271万	292億1139万 9/30
2022年 9月期	656 11/4	420 2/24	497,200 11/4	315億7459万	202億1544万	241億718万 9/30
2023年 9月期	688 11/22	431 4/27	2,030,300 8/9	331億1481万	207億4489万	247億3296万 9/29
2024年 9月期	605 7/18	370 12/14	1,811,600 2/15	291億1986万	178億884万	253億4219万 9/30
2025年 9月期	587 10/21	349 4/7	891,100 8/29	282億5348万	167億9806万	224億4730万 9/30
最新	490 2026/9/16		109,400	235億8468万

カナミックネットワーク（3939）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート