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	844	844	836	836	-1.76%	1,200	-	-1.42%
10/01	850	852	841	851	+1.07%	4,200	-	+0.24%
09/30	847	847	840	842	-0.59%	1,200	-	-0.82%
09/29	（IR情報）12:00 固定資産の譲渡に関するお知らせ
09/29	850	851	836	847	-1.97%	2,800	-	-0.24%
09/28	853	864	853	864	+0.58%	3,200	-	+1.65%
09/25	847	859	847	859	+1.42%	2,000	-	+1.06%
09/24	834	868	834	847	+1.68%	10,700	-	-0.24%
09/18	844	845	821	833	-1.3%	4,400	-	-1.88%
09/17	841	844	841	844	+0.36%	1,200	-	-0.82%
09/16	834	843	834	841	+1.08%	1,400	-	-1.18%
09/15	832	832	832	832	0%	300	-	-2.35%
09/14	833	836	831	832	-0.36%	2,300	-	-2.35%
09/11	841	841	835	835	-0.71%	2,500	-	-2%
09/10	842	846	841	841	-0.71%	1,100	-	-1.29%
09/09	858	858	847	847	-1.28%	1,800	-	-0.47%
09/08	858	859	850	858	0%	700	-	+1.06%
09/07	844	858	844	858	+1.66%	9,500	-	+1.18%
09/04	855	855	838	844	-1.29%	14,800	-	-0.24%
09/03	856	856	847	855	-0.12%	1,300	-	+1.18%
09/02	856	856	848	856	0%	3,000	-	+1.54%
09/01	859	859	849	856	+0.59%	1,300	-	+1.66%
08/31	861	861	850	851	-0.58%	4,800	-	+1.31%
08/28	857	860	852	856	-0.12%	4,600	-	+2.03%
08/27	855	857	855	857	+0.47%	700	-	+2.27%
08/26	856	856	852	853	-0.81%	1,400	-	+1.91%
08/25	862	862	860	860	+1.18%	3,800	-	+2.99%
08/24	850	856	849	850	-1.16%	3,600	-	+1.92%
08/21	849	860	848	860	+0.23%	2,100	-	+3.37%
08/20	859	859	840	858	-0.23%	3,000	-	+3.37%
08/19	843	860	843	860	+1.3%	11,800	-	+3.86%
08/18	851	851	846	849	-0.24%	1,000	-	+2.66%
08/17	858	858	851	851	-1.39%	4,100	-	+3.15%
08/14	860	863	855	863	+1.29%	10,700	-	+4.73%
08/13	854	866	850	852	-0.93%	3,200	-	+3.65%
08/12	842	860	842	860	+2.75%	17,900	-	+4.88%
08/10	835	849	819	837	+0.6%	19,200	-	+2.2%
08/07	824	834	815	832	+0.85%	12,400	-	+1.71%
08/06	813	832	813	825	+0.61%	7,000	-	+0.98%
08/05	819	822	810	820	+0.61%	10,600	-	+0.37%
08/04	812	815	810	815	-0.49%	700	-	-0.12%
08/03	808	820	798	819	+1.74%	22,100	-	+0.37%
07/31	（IR情報）12:00 「業績連動型株式報酬制度」の信託期間延長に伴う追加拠出に関するお知らせ
07/31	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	817	817	802	805	-1.35%	12,700	-	-1.35%
07/30	814	817	813	816	-0.12%	1,000	-	-0.12%
07/29	835	835	812	817	-0.61%	17,700	-	-0.12%
07/28	817	826	816	822	-0.24%	4,800	-	+0.49%
07/27	832	832	810	824	-0.12%	17,600	-	+0.73%
07/24	823	825	819	825	+0.36%	1,800	-	+0.86%
07/23	822	825	818	822	+0.12%	2,300	-	+0.49%
07/22	820	824	820	821	-0.36%	700	-	+0.37%
07/21	812	830	810	824	+1.6%	10,400	-	+0.73%
07/17	815	816	811	811	-0.37%	5,500	-	-0.98%
07/16	811	816	811	814	-0.12%	2,600	-	-0.61%
07/15	813	816	813	815	+0.37%	1,600	-	-0.61%
07/14	815	815	812	812	-0.61%	2,300	-	-0.98%
07/13	817	819	811	817	+0.37%	3,300	-	-0.37%
07/10	812	816	812	814	+0.12%	1,500	-	-0.85%
07/09	812	813	812	813	+0.12%	300	-	-0.97%
07/08	813	819	812	812	-0.85%	2,200	-	-1.1%
07/07	819	819	819	819	0%	300	-	-0.36%
07/06	817	819	813	819	+0.37%	2,000	-	-0.24%
07/03	810	819	810	816	+0.25%	1,200	-	-0.73%
07/02	809	817	809	814	+0.62%	1,600	-	-0.97%
07/01	817	817	809	809	-0.74%	5,200	-	-1.58%
06/30	820	820	815	815	-0.12%	2,200	-	-0.97%
06/29	821	823	816	816	-0.37%	3,800	-	-0.85%
06/26	821	822	818	819	+0.12%	2,400	-	-0.36%
06/25	836	836	818	818	-2.04%	4,100	-	-0.49%
06/24	820	836	820	835	+1.83%	5,500	-	+1.71%
06/23	824	826	820	820	-0.49%	2,800	-	+0.12%
06/22	824	824	821	824	0%	1,200	-	+0.73%
06/19	829	829	824	824	-0.24%	1,600	-	+0.73%
06/18	824	827	820	826	+0.24%	3,400	-	+1.1%
06/17	826	828	820	824	-0.36%	4,800	-	+0.98%
06/16	839	839	824	827	-1.43%	3,400	-	+1.47%
06/15	820	839	814	839	+1.82%	8,900	-	+3.07%
06/12	824	824	822	824	-0.48%	400	-	+1.35%
06/11	819	828	817	828	+1.1%	9,700	-	+1.85%
06/10	811	819	811	819	+0.24%	1,100	-	+0.86%
06/09	828	828	815	817	-1.45%	600	-	+0.62%
06/08	813	830	809	829	+0.48%	16,700	-	+2.09%
06/05	（IR情報）12:00 2026年3月期決算説明会資料
06/05	（IR情報）12:00 インド駐在員事務所開設に関するお知らせ(第2報)
06/05	810	825	810	825	+1.85%	2,100	-	+1.85%
06/04	814	814	808	810	-2.29%	2,400	-	+0.12%
06/03	807	831	807	829	+2.73%	14,900	-	+2.6%
06/02	825	825	800	807	-2.77%	2,900	-	+0.12%
06/01	815	830	810	830	+1.84%	14,700	-	+2.98%
05/29	831	831	815	815	-1.93%	15,500	-	+1.24%
05/28	825	831	820	831	+1.71%	13,700	-	+3.36%
05/27	818	825	809	817	-0.12%	12,000	-	+1.87%
05/26	809	820	809	818	+1.61%	10,600	-	+2.12%
05/25	809	820	800	805	+0.12%	7,600	-	+0.63%
05/22	788	804	788	804	+1.77%	5,700	-	+0.63%
05/21	789	793	785	790	+0.25%	6,400	-	-1%
05/20	807	807	787	788	-2.96%	7,300	-	-1.25%
05/19	（IR情報）12:00 「FOOMA JAPAN 2026」出展のお知らせ
05/19	803	821	803	812	+0.12%	6,800	-	+1.75%
05/18	822	822	800	811	+0.5%	16,400	-	+1.76%
05/15	804	817	795	807	+1.64%	19,600	-	+1.38%
05/14	790	806	790	794	+0.51%	14,300	-	-0.13%
05/13	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）12:00 執行役員の異動に関するお知らせ
05/13	805	812	790	790	-1.86%	10,600	-	-0.63%
05/12	815	818	796	805	-1.35%	6,300	-	+1.26%
05/11	817	824	815	816	-0.37%	4,700	-	+2.77%

カワタ（6292）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