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
08/20	1,663	1,693	1,652	1,688	+2.93%	55,300	353億8048万	-4.15%
08/19	1,715	1,722	1,636	1,640	-5.31%	85,100	343億7440万	-7.13%
08/18	1,790	1,790	1,730	1,732	-1.7%	47,000	363億272万	-2.42%
08/17	1,747	1,779	1,739	1,762	+2.32%	45,700	369億3152万	-1.01%
08/14	1,700	1,750	1,700	1,722	+1.35%	52,600	360億9312万	-3.48%
08/13	1,671	1,730	1,663	1,699	+2.16%	95,400	356億1104万	-5.03%
08/12	1,651	1,675	1,593	1,663	+0.48%	223,700	348億5648万	-7.51%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 100,624株（0.48%）-0.15%義務消失
08/10	1,570	1,669	1,564	1,655	-14.25%	408,200	346億8880万	-8.51%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 133,624株（0.63%）+0.12%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	1,925	1,942	1,883	1,930	+0.16%	70,000	404億5280万	+6.04%
08/06	1,981	2,014	1,906	1,927	-1.68%	86,700	403億8992万	+6.11%
08/05	1,928	1,971	1,919	1,960	+1.66%	46,000	410億8160万	+8.11%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 107,024株（0.51%）再IN
08/04	1,928	1,941	1,878	1,928	+4.95%	116,700	404億1088万	+6.7%
08/03	1,765	1,843	1,746	1,837	+5.57%	96,300	385億352万	+1.94%
07/31	1,688	1,765	1,678	1,740	+5.58%	62,100	364億7040万	-3.39%
07/30	1,599	1,654	1,570	1,648	+2.55%	97,700	345億4208万	-8.8%
07/29	1,667	1,675	1,565	1,607	-3.54%	101,000	336億8272万	-11.36%
07/28	1,720	1,722	1,660	1,666	-3.25%	63,000	349億1936万	-8.56%
07/27	1,731	1,744	1,700	1,722	-0.98%	47,800	360億9312万	-5.85%
07/24	1,757	1,760	1,710	1,739	-0.91%	60,600	364億4944万	-5.13%
07/23	1,755	1,765	1,736	1,755	-0.85%	51,600	367億8480万	-4.36%
07/22	1,802	1,804	1,763	1,770	-0.78%	52,700	370億9920万	-3.59%
07/21	1,758	1,800	1,738	1,784	+1.42%	36,000	373億9264万	-2.73%
07/17	1,792	1,792	1,714	1,759	-2.92%	73,700	368億6864万	-3.98%
07/16	1,850	1,850	1,796	1,812	-3.1%	38,800	379億7952万	-0.71%
07/15	1,833	1,892	1,820	1,870	+2.07%	23,700	391億9520万	+2.97%
07/14	1,819	1,842	1,793	1,832	-1.29%	44,600	383億9872万	+1.5%
07/13	1,867	1,899	1,824	1,856	-0.59%	40,200	389億176万	+3.23%
07/10	1,890	1,917	1,867	1,867	+0.86%	21,200	391億3232万	+4.3%
07/09	1,839	1,868	1,821	1,851	+0.65%	33,100	387億9696万	+3.7%
07/08	1,917	1,950	1,839	1,839	-4.27%	38,800	385億4544万	+3.43%
07/07	1,950	1,977	1,897	1,921	-1.69%	48,400	402億6416万	+8.35%
07/06	1,920	1,976	1,914	1,954	+1.98%	42,900	409億5584万	+10.83%
07/03	1,849	1,918	1,830	1,916	+4.13%	68,800	401億5936万	+9.24%
07/02	1,851	1,877	1,806	1,840	-0.59%	38,300	385億6640万	+5.38%
07/01	1,818	1,890	1,818	1,851	+2.32%	50,600	387億9696万	+6.26%
06/30	1,801	1,821	1,753	1,809	+0.44%	33,000	379億1664万	+4.09%
06/29	1,850	1,863	1,773	1,801	-0.33%	51,900	377億4896万	+3.57%
06/26	1,850	1,870	1,743	1,807	-4.94%	93,500	378億7472万	+3.79%
06/25	1,839	1,911	1,839	1,901	+5.67%	71,500	398億4496万	+9.13%
06/24	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(非連結)」の一部訂正について
06/24	1,808	1,810	1,754	1,799	-1.1%	61,300	377億704万	+3.45%
06/23	1,901	1,907	1,819	1,819	-1.83%	39,200	381億2624万	+4.6%
06/22	1,815	1,879	1,813	1,853	+2.15%	60,600	388億3888万	+6.62%
06/19	1,825	1,864	1,812	1,814	+1%	50,200	380億2144万	+4.37%
06/18	1,777	1,825	1,772	1,796	+0.96%	49,800	376億4416万	+3.04%
06/17	1,705	1,786	1,705	1,779	+3.79%	62,800	372億8784万	+1.48%
06/16	1,730	1,743	1,700	1,714	-1.21%	54,500	359億2544万	-3.55%
06/15	1,640	1,740	1,640	1,735	+8.37%	70,900	363億6560万	-3.82%
06/12	1,611	1,618	1,559	1,601	+1.59%	63,000	335億5696万	-12.61%
06/11	1,570	1,585	1,546	1,576	-1.5%	61,700	330億3296万	-15.72%
06/10	1,625	1,625	1,580	1,600	-3.38%	96,000	335億3600万	-15.92%
06/09	1,660	1,686	1,630	1,656	+0.12%	38,200	347億976万	-14.15%
06/08	1,661	1,680	1,614	1,654	-5%	76,200	346億6784万	-15.27%
06/05	1,671	1,755	1,671	1,741	+3.38%	54,600	364億9136万	-11.8%
06/04	1,677	1,720	1,652	1,684	-0.71%	48,100	352億9664万	-15.29%
06/03	1,685	1,715	1,671	1,696	+1.62%	30,400	355億4816万	-15.37%
06/02	1,715	1,715	1,653	1,669	-3.47%	56,700	349億8224万	-17.46%
06/01	1,707	1,750	1,668	1,729	+0.52%	76,900	362億3984万	-15.25%
05/29	1,736	1,744	1,703	1,720	-1.21%	86,700	360億5120万	-16.3%
05/28	1,780	1,793	1,706	1,741	-0.63%	110,100	364億9136万	-15.85%
05/27	1,820	1,820	1,735	1,752	-5.19%	147,500	367億2192万	-15.81%
05/26	1,853	1,862	1,817	1,848	-0.27%	52,500	387億3408万	-11.71%
05/25	1,853	1,909	1,833	1,853	+1.76%	60,400	388億3888万	-11.76%
05/22	1,825	1,859	1,809	1,821	+0.05%	45,300	381億6816万	-13.57%
05/21	1,834	1,860	1,803	1,820	+1.17%	51,800	381億4720万	-14.07%
05/20	1,760	1,810	1,706	1,799	0%	109,000	377億704万	-15.58%
05/19	1,854	1,869	1,770	1,799	-3.28%	171,200	377億704万	-16.21%
05/18	1,917	1,918	1,813	1,860	-4.17%	179,000	389億8560万	-14.05%
05/15	2,047	2,090	1,929	1,941	-5.04%	134,100	406億8336万	-10.76%
05/14	2,125	2,173	1,996	2,044	-13.57%	277,100	428億4224万	-6.28%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
05/13	2,381	2,390	2,304	2,365	-1.46%	71,600	495億7040万	+8.44%
05/12	2,421	2,466	2,400	2,400	-1.32%	56,100	503億400万	+10.6%
05/11	2,594	2,599	2,410	2,432	-5.07%	111,900	509億7472万	+12.8%
05/08	2,390	2,565	2,362	2,562	+6.97%	119,700	536億9952万	+19.94%
05/07	2,300	2,413	2,285	2,395	+6.87%	96,700	501億9920万	+13.35%
05/01	2,200	2,261	2,167	2,241	+0.27%	49,200	469億7136万	+6.66%
04/30	2,178	2,235	2,133	2,235	+1.36%	47,500	468億4560万	+6.53%
04/28	2,132	2,211	2,132	2,205	+5.91%	56,200	462億1680万	+5.15%
04/27	2,081	2,116	2,037	2,082	+0.05%	34,400	436億3872万	-0.57%
04/24	2,145	2,170	2,027	2,081	-2.98%	53,300	436億1776万	-0.72%
04/23	2,126	2,160	2,104	2,145	+1.08%	48,500	449億5920万	+1.85%
04/22	2,108	2,128	2,083	2,122	+0.24%	32,800	444億7712万	+0.24%
04/21	2,072	2,125	2,043	2,117	+2.17%	42,200	443億7232万	-0.42%
04/20	2,023	2,095	2,015	2,072	+2.17%	26,900	434億2912万	-2.95%
04/17	2,078	2,078	2,006	2,028	-1.79%	35,400	425億688万	-5.5%
04/16	（IR情報）16:00 指名・報酬委員会の設置に関するお知らせ
04/16	2,031	2,075	2,019	2,065	+2.28%	57,800	432億8240万	-4.4%
04/15	2,054	2,076	2,002	2,019	-0.74%	83,600	423億1824万	-7.13%
04/14	2,107	2,119	1,978	2,034	-2.68%	184,000	426億3264万	-6.95%
04/13	2,100	2,166	2,075	2,090	-2.65%	71,500	438億640万	-4.7%
04/10	2,198	2,248	2,130	2,147	-1.83%	69,200	450億112万	-2.45%
04/09	2,240	2,240	2,150	2,187	-2.37%	87,600	458億3952万	-0.91%
04/08	2,210	2,279	2,194	2,240	+5.51%	111,200	469億5040万	+1.54%
04/07	2,092	2,127	2,078	2,123	+1.48%	48,800	444億9808万	-3.89%
04/06	2,054	2,125	2,039	2,092	+1.9%	52,100	438億4832万	-5.81%
04/03	2,071	2,093	2,007	2,053	-0.87%	50,000	430億3088万	-8.23%
04/02	2,063	2,121	2,049	2,071	+0.63%	38,500	434億816万	-8.04%
04/01	2,015	2,077	1,996	2,058	+6.36%	68,800	431億3568万	-8.98%
03/31	1,956	1,991	1,914	1,935	-2.76%	78,100	405億5760万	-14.83%
03/30	1,971	2,006	1,919	1,990	-5.24%	67,800	417億1040万	-12.87%
03/27	2,112	2,132	2,055	2,100	-2.6%	55,100	440億1600万	-8.46%
03/26	2,234	2,256	2,135	2,156	-2.27%	57,200	451億8976万	-6.1%

かわでん（6648）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート