- 3939
- 2026/10/02
- 時価
- 235億円
- PER 予
- 16.97倍
- 2016年以降
- 14.9-198.25倍
（2016-2025年） - PBR
- 4.33倍
- 2016年以降
- 3.56-43.38倍
（2016-2025年） - 配当 予
- 1.84%
- ROE 予
- 25.53%
- ROA 予
- 18.44%
- 資料
- Link
- CSV,JSON
カナミックネットワーク（3939）の株価チャート
株価
10/2
- 前日 (10/1)
- 501
- 始値
- 497
- 高値
- 498
- 安値
- 489
- 終値 -2.2%
- 490
- 出来高 +49.34%
- 146,800
乖離率
- 株価（5日）
移動平均値 - -0.61%
493 - 株価（25日）
移動平均値 - -1.8%
499 - 出来高（5日）
移動平均値 - +0.99%
145,360
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 497 | 498 | 489 | 490 | -2.2% | 146,800 | - | -1.8% | - | - |
| 10/01 | 498 | 505 | 498 | 501 | 0% | 98,300 | - | 0% | - | - |
| 09/30 | 483 | 501 | 482 | 501 | +3.51% | 130,700 | - | -0.2% | - | - |
| 09/29 | 483 | 487 | 479 | 484 | -1.22% | 149,900 | - | -3.78% | - | - |
| 09/28 | 494 | 497 | 488 | 490 | -0.81% | 201,100 | - | -2.97% | - | - |
| 09/25 | 491 | 497 | 491 | 494 | +0.61% | 113,700 | - | -2.56% | - | - |
| 09/24 | 495 | 499 | 491 | 491 | -0.81% | 140,000 | - | -3.35% | - | - |
| 09/18 | 491 | 499 | 490 | 495 | +0.41% | 958,900 | - | -2.94% | - | - |
| 09/17 | 491 | 493 | 490 | 493 | +0.61% | 88,400 | - | -3.71% | - | - |
| 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% | - | - |
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 | |
| 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 | - | -9.5% 11/2 |
| 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 | +51.9% 3/1 | -25.64% 11/15 |
| 2018年 9月期 | 1,057 6,340 1/24 | 310 1,862 10/23 1,857 10/20 | 1,637,400 272,900 3/7 | 508億5948万 | 149億3696万 | +60.39% 1/15 | -18.24% 2/16 |
| 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 | +12.69% 5/20 | -21.97% 12/25 |
| 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 | +34% 4/20 | -29.06% 3/13 |
| 2021年 9月期 | 949 11/9 | 566 5/13 | 1,345,800 11/9 | 456億7726万 | 272億4271万 | +10.61% 2/15 | -17.55% 5/13 |
| 2022年 9月期 | 656 11/4 | 420 2/24 | 497,200 11/4 | 315億7459万 | 202億1544万 | +12.43% 10/28 | -15.44% 11/30 |
| 2023年 9月期 | 688 11/22 | 431 4/27 | 2,030,300 8/9 | 331億1481万 | 207億4489万 | +13.86% 11/9 | -11.32% 12/20 |
| 2024年 9月期 | 605 7/18 | 370 12/14 | 1,811,600 2/15 | 291億1986万 | 178億884万 | +23.02% 2/19 | -17.74% 8/5 |
| 2025年 9月期 | 587 10/21 | 349 4/7 | 891,100 8/29 | 282億5348万 | 167億9806万 | +12.54% 8/29 | -16.3% 4/7 |
| 最新 | 490 2026/10/2 | 146,800 | 235億8468万 | -1.8% 499 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/10/02 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
139円（2016/11/16） - 251%（3.51倍）
490円（10/2）
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。
