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	6,010	6,034	5,937	5,960	-1.5%	182,300	-	-1.94%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	6,076	6,083	6,003	6,051	-0.44%	176,900	-	-0.54%
09/30	6,020	6,078	5,977	6,078	+1.67%	219,600	-	-0.2%
09/29	6,000	6,032	5,962	5,978	-2.59%	153,600	-	-1.9%
09/28	6,197	6,260	6,137	6,137	-0.28%	220,300	-	+0.61%
09/25	6,105	6,170	6,084	6,154	+1.22%	282,600	-	+0.92%
09/24	6,050	6,121	6,030	6,080	+0.31%	185,400	-	-0.39%
09/18	6,170	6,185	6,061	6,061	-1.62%	324,000	-	-0.83%
09/17	6,100	6,161	6,076	6,161	+1.35%	185,900	-	+0.62%
09/16	5,986	6,083	5,986	6,079	+2.05%	138,900	-	-0.69%
09/15	5,940	5,981	5,906	5,957	+0.88%	158,800	-	-2.7%
09/14	5,864	5,914	5,822	5,905	-0.37%	140,700	-	-3.59%
09/11	5,831	5,947	5,801	5,927	-0.07%	208,800	-	-3.28%
09/10	5,960	5,971	5,901	5,931	-0.62%	189,900	-	-3.2%
09/09	5,902	5,986	5,893	5,968	+1.14%	141,600	-	-2.48%
09/08	6,087	6,087	5,888	5,901	-3.29%	207,000	-	-3.4%
09/07	6,139	6,172	6,102	6,102	-0.25%	144,200	-	0%
09/04	6,185	6,185	6,043	6,117	-1.51%	195,700	-	+0.49%
09/03	6,222	6,280	6,209	6,211	+0.66%	200,000	-	+2.32%
09/02	6,277	6,311	6,167	6,170	-2.73%	297,700	-	+1.97%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	6,193	6,343	6,175	6,343	+1.73%	437,800	-	+5.14%
08/31	6,088	6,235	6,056	6,235	+1.66%	284,700	-	+3.66%
08/28	6,173	6,201	6,111	6,133	-0.65%	221,300	-	+2.23%
08/27	6,180	6,200	6,141	6,173	+0.62%	168,400	-	+3.11%
08/26	6,133	6,160	6,112	6,135	+0.16%	177,700	-	+2.76%
08/25	6,225	6,230	6,101	6,125	-0.94%	177,400	-	+2.92%
08/24	6,190	6,208	6,155	6,183	-0.03%	207,100	-	+4.27%
08/21	6,123	6,185	6,071	6,185	+0.88%	339,200	-	+4.64%
08/20	6,140	6,154	6,042	6,131	+0.76%	387,100	-	+4.04%
08/19	6,201	6,249	6,065	6,085	-3.34%	243,600	-	+3.59%
08/18	6,247	6,295	6,200	6,295	+0.29%	230,000	-	+7.53%
08/17	6,300	6,387	6,241	6,277	-1.07%	271,300	-	+7.72%
08/14	6,140	6,570	6,060	6,345	+3.9%	914,000	-	+9.36%
08/13	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	16:00 2027年3月期第1四半期決算説明資料
08/13	6,131	6,175	6,001	6,107	+0.13%	431,200	-	+5.75%
08/12	6,064	6,099	6,025	6,099	+0.84%	208,200	-	+5.94%
08/10	6,031	6,075	5,980	6,048	+1.27%	234,200	-	+5.31%
08/07	5,900	6,005	5,898	5,972	+1.25%	199,000	-	+4.21%
08/06	5,782	5,918	5,772	5,898	+2.18%	187,700	-	+3.15%
08/05	5,727	5,815	5,703	5,772	+1.37%	190,500	-	+1.14%
08/04	5,668	5,747	5,650	5,694	-0.54%	269,600	-	-0.18%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	5,680	5,792	5,619	5,725	+0.12%	427,000	-	+0.32%
07/31	5,749	5,756	5,632	5,718	+0.44%	265,800	-	+0.16%
07/30	5,697	5,720	5,638	5,693	-0.61%	166,000	-	-0.32%
07/29	5,805	5,805	5,654	5,728	-0.17%	262,500	-	+0.3%
07/28	5,854	5,854	5,736	5,738	-2.51%	183,800	-	+0.49%
07/27	5,831	5,899	5,784	5,886	+0.77%	208,600	-	+2.99%
07/24	5,780	5,852	5,756	5,841	+0.15%	223,300	-	+2.33%
07/23	5,796	5,845	5,791	5,832	+1.6%	274,000	-	+2.23%
07/22	5,713	5,795	5,666	5,740	+1.32%	226,700	-	+0.68%
07/21	5,683	5,683	5,590	5,665	+1.36%	165,300	-	-0.7%
07/17	5,700	5,709	5,538	5,589	-1.95%	161,000	-	-2.03%
07/16	5,720	5,743	5,683	5,700	-0.66%	97,600	-	-0.07%
07/15	5,720	5,754	5,678	5,738	+1.16%	155,800	-	+0.76%
07/14	5,611	5,687	5,568	5,672	+1.87%	196,200	-	-0.19%
07/13	5,700	5,700	5,542	5,568	-1.03%	200,500	-	-1.83%
07/10	5,700	5,720	5,623	5,626	-0.57%	270,700	-	-0.69%
07/09	5,655	5,688	5,604	5,658	0%	209,300	-	-0.04%
07/08	5,609	5,732	5,586	5,658	-0.14%	198,400	-	+0.07%
07/07	5,757	5,758	5,654	5,666	-1.58%	149,500	-	+0.25%
07/06	5,799	5,807	5,725	5,757	+0.17%	150,500	-	+1.91%
07/03	5,620	5,754	5,616	5,747	+1.73%	352,000	-	+1.88%
07/02	5,610	5,670	5,560	5,649	+0.53%	313,800	-	+0.3%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	5,728	5,740	5,581	5,619	-1.37%	333,300	-	0%
06/30	5,779	5,798	5,677	5,697	-1.35%	219,100	-	+1.59%
06/29	5,800	5,811	5,707	5,775	0%	195,000	-	+3.25%
06/26	5,784	5,827	5,733	5,775	+0.21%	170,000	-	+3.57%
06/25	5,805	5,806	5,730	5,763	+1.46%	171,500	-	+3.67%
06/24	5,670	5,715	5,631	5,680	-0.53%	226,100	-	+2.42%
06/23	5,829	5,855	5,702	5,710	-2.48%	248,200	-	+3.29%
06/22	5,730	5,873	5,702	5,855	+2.18%	353,300	-	+6.22%
06/19	5,751	5,795	5,672	5,730	-0.26%	199,800	-	+4.35%
06/18	5,729	5,775	5,700	5,745	-0.02%	220,800	-	+4.91%
06/17	5,776	5,815	5,662	5,746	-1.61%	245,300	-	+5.32%
06/16	5,710	5,840	5,699	5,840	+3.07%	344,100	-	+7.51%
06/15	5,601	5,723	5,601	5,666	+1.76%	283,600	-	+4.95%
06/12	5,544	5,577	5,492	5,568	+2.05%	297,900	-	+3.67%
06/11	5,453	5,499	5,419	5,456	-0.05%	291,500	-	+2.06%
06/10	5,382	5,463	5,362	5,459	+1.19%	220,800	-	+2.46%
06/09	5,402	5,479	5,380	5,395	-0.04%	222,400	-	+1.68%
06/08	5,388	5,457	5,336	5,397	-1.66%	211,700	-	+2.1%
06/05	5,509	5,533	5,445	5,488	-0.44%	135,600	-	+4.22%
06/04	5,582	5,611	5,460	5,512	-1.76%	111,400	-	+5.21%
06/03	5,631	5,658	5,570	5,611	+0.59%	205,700	-	+7.68%
06/02	5,588	5,658	5,470	5,578	+0.45%	319,600	-	+7.7%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	5,522	5,646	5,488	5,553	+0.58%	479,800	-	+7.83%
05/29	12:30 計画「3年の仕掛」2026の策定に関するお知らせ
05/29	5,330	5,569	5,330	5,521	+3.49%	529,700	-	+7.71%
05/28	5,338	5,387	5,258	5,335	-0.06%	195,800	-	+4.51%
05/27	5,304	5,375	5,298	5,338	+0.11%	176,900	-	+4.87%
05/26	5,360	5,412	5,295	5,332	-0.43%	185,400	-	+5.02%
05/25	5,351	5,392	5,316	5,355	+0.32%	154,400	-	+5.7%
05/22	5,450	5,486	5,338	5,338	-1.86%	204,900	-	+5.66%
05/21	5,333	5,502	5,320	5,439	+3.94%	362,300	-	+7.92%
05/20	5,319	5,323	5,210	5,233	-1.62%	254,700	-	+4.08%
05/19	5,390	5,399	5,276	5,319	-0.02%	178,400	-	+5.91%
05/18	5,350	5,378	5,254	5,320	-0.65%	356,700	-	+6.1%
05/15	5,341	5,413	5,244	5,355	+2.18%	489,900	-	+7.04%
05/14	16:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
05/14	16:00 2026年度3月期決算短信〔日本基準〕(連結)
05/14	16:00 2026年3月期決算説明資料
05/14	5,167	5,241	5,153	5,241	+1.81%	304,800	-	+5.07%
05/13	5,039	5,148	5,014	5,148	+2.43%	263,800	-	+3.44%
05/12	5,000	5,047	4,978	5,026	+1.21%	224,500	-	+1.17%
05/11	4,925	4,990	4,916	4,966	+0.47%	243,300	-	+0.02%

カネカ（4118）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート