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
10/01	1,647	1,668	1,640	1,644	-1.2%	35,100	-	-1.44%
09/30	1,662	1,669	1,642	1,664	+1.46%	18,600	-	-0.42%
09/29	1,650	1,667	1,625	1,640	-1.97%	74,800	-	-1.86%
09/28	1,692	1,710	1,671	1,673	-0.89%	32,900	-	0%
09/25	1,702	1,712	1,679	1,688	+1.5%	28,500	-	+0.96%
09/24	1,666	1,690	1,663	1,663	+0.73%	32,000	-	-0.66%
09/18	1,643	1,670	1,643	1,651	-0.12%	24,400	-	-1.61%
09/17	1,625	1,653	1,622	1,653	+1.72%	27,300	-	-1.67%
09/16	1,624	1,656	1,608	1,625	+0.06%	40,100	-	-3.39%
09/15	1,608	1,640	1,608	1,624	-0.18%	35,700	-	-3.56%
09/14	1,620	1,634	1,613	1,627	+0.43%	19,800	-	-3.44%
09/11	1,618	1,635	1,612	1,620	-0.98%	30,800	-	-4.54%
09/10	1,649	1,649	1,622	1,636	-0.85%	23,000	-	-4.33%
09/09	1,626	1,650	1,626	1,650	+0.67%	28,700	-	-4.24%
09/08	1,679	1,680	1,631	1,639	-2.38%	28,800	-	-5.48%
09/07	1,652	1,687	1,652	1,679	+1.08%	32,800	-	-3.62%
09/04	1,653	1,665	1,638	1,661	0%	26,500	-	-4.76%
09/03	1,692	1,692	1,645	1,661	-0.18%	25,800	-	-4.7%
09/02	1,703	1,704	1,662	1,664	-2.18%	32,700	-	-4.42%
09/01	1,729	1,729	1,701	1,701	-1.68%	22,100	-	-2.3%
08/31	1,730	1,735	1,695	1,730	0%	36,700	-	-0.69%
08/28	1,749	1,760	1,729	1,730	-0.35%	21,100	-	-0.75%
08/27	1,740	1,740	1,705	1,736	+1.94%	29,400	-	-0.46%
08/26	1,722	1,744	1,701	1,703	-2.46%	35,000	-	-2.41%
08/25	1,718	1,753	1,709	1,746	+2.17%	31,300	-	-0.11%
08/24	1,688	1,726	1,676	1,709	+1.97%	43,300	-	-2.29%
08/21	1,657	1,677	1,650	1,676	-0.71%	35,500	-	-4.39%
08/20	1,663	1,693	1,652	1,688	+2.93%	55,300	-	-4.15%
08/19	1,715	1,722	1,636	1,640	-5.31%	85,100	-	-7.13%
08/18	1,790	1,790	1,730	1,732	-1.7%	47,000	-	-2.42%
08/17	1,747	1,779	1,739	1,762	+2.32%	45,700	-	-1.01%
08/14	1,700	1,750	1,700	1,722	+1.35%	52,600	-	-3.48%
08/13	1,671	1,730	1,663	1,699	+2.16%	95,400	-	-5.03%
08/12	1,651	1,675	1,593	1,663	+0.48%	223,700	-	-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	-	-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	-	+6.04%
08/06	1,981	2,014	1,906	1,927	-1.68%	86,700	-	+6.11%
08/05	1,928	1,971	1,919	1,960	+1.66%	46,000	-	+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	-	+6.7%
08/03	1,765	1,843	1,746	1,837	+5.57%	96,300	-	+1.94%
07/31	1,688	1,765	1,678	1,740	+5.58%	62,100	-	-3.39%
07/30	1,599	1,654	1,570	1,648	+2.55%	97,700	-	-8.8%
07/29	1,667	1,675	1,565	1,607	-3.54%	101,000	-	-11.36%
07/28	1,720	1,722	1,660	1,666	-3.25%	63,000	-	-8.56%
07/27	1,731	1,744	1,700	1,722	-0.98%	47,800	-	-5.85%
07/24	1,757	1,760	1,710	1,739	-0.91%	60,600	-	-5.13%
07/23	1,755	1,765	1,736	1,755	-0.85%	51,600	-	-4.36%
07/22	1,802	1,804	1,763	1,770	-0.78%	52,700	-	-3.59%
07/21	1,758	1,800	1,738	1,784	+1.42%	36,000	-	-2.73%
07/17	1,792	1,792	1,714	1,759	-2.92%	73,700	-	-3.98%
07/16	1,850	1,850	1,796	1,812	-3.1%	38,800	-	-0.71%
07/15	1,833	1,892	1,820	1,870	+2.07%	23,700	-	+2.97%
07/14	1,819	1,842	1,793	1,832	-1.29%	44,600	-	+1.5%
07/13	1,867	1,899	1,824	1,856	-0.59%	40,200	-	+3.23%
07/10	1,890	1,917	1,867	1,867	+0.86%	21,200	-	+4.3%
07/09	1,839	1,868	1,821	1,851	+0.65%	33,100	-	+3.7%
07/08	1,917	1,950	1,839	1,839	-4.27%	38,800	-	+3.43%
07/07	1,950	1,977	1,897	1,921	-1.69%	48,400	-	+8.35%
07/06	1,920	1,976	1,914	1,954	+1.98%	42,900	-	+10.83%
07/03	1,849	1,918	1,830	1,916	+4.13%	68,800	-	+9.24%
07/02	1,851	1,877	1,806	1,840	-0.59%	38,300	-	+5.38%
07/01	1,818	1,890	1,818	1,851	+2.32%	50,600	-	+6.26%
06/30	1,801	1,821	1,753	1,809	+0.44%	33,000	-	+4.09%
06/29	1,850	1,863	1,773	1,801	-0.33%	51,900	-	+3.57%
06/26	1,850	1,870	1,743	1,807	-4.94%	93,500	-	+3.79%
06/25	1,839	1,911	1,839	1,901	+5.67%	71,500	-	+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	-	+3.45%
06/23	1,901	1,907	1,819	1,819	-1.83%	39,200	-	+4.6%
06/22	1,815	1,879	1,813	1,853	+2.15%	60,600	-	+6.62%
06/19	1,825	1,864	1,812	1,814	+1%	50,200	-	+4.37%
06/18	1,777	1,825	1,772	1,796	+0.96%	49,800	-	+3.04%
06/17	1,705	1,786	1,705	1,779	+3.79%	62,800	-	+1.48%
06/16	1,730	1,743	1,700	1,714	-1.21%	54,500	-	-3.55%
06/15	1,640	1,740	1,640	1,735	+8.37%	70,900	-	-3.82%
06/12	1,611	1,618	1,559	1,601	+1.59%	63,000	-	-12.61%
06/11	1,570	1,585	1,546	1,576	-1.5%	61,700	-	-15.72%
06/10	1,625	1,625	1,580	1,600	-3.38%	96,000	-	-15.92%
06/09	1,660	1,686	1,630	1,656	+0.12%	38,200	-	-14.15%
06/08	1,661	1,680	1,614	1,654	-5%	76,200	-	-15.27%
06/05	1,671	1,755	1,671	1,741	+3.38%	54,600	-	-11.8%
06/04	1,677	1,720	1,652	1,684	-0.71%	48,100	-	-15.29%
06/03	1,685	1,715	1,671	1,696	+1.62%	30,400	-	-15.37%
06/02	1,715	1,715	1,653	1,669	-3.47%	56,700	-	-17.46%
06/01	1,707	1,750	1,668	1,729	+0.52%	76,900	-	-15.25%
05/29	1,736	1,744	1,703	1,720	-1.21%	86,700	-	-16.3%
05/28	1,780	1,793	1,706	1,741	-0.63%	110,100	-	-15.85%
05/27	1,820	1,820	1,735	1,752	-5.19%	147,500	-	-15.81%
05/26	1,853	1,862	1,817	1,848	-0.27%	52,500	-	-11.71%
05/25	1,853	1,909	1,833	1,853	+1.76%	60,400	-	-11.76%
05/22	1,825	1,859	1,809	1,821	+0.05%	45,300	-	-13.57%
05/21	1,834	1,860	1,803	1,820	+1.17%	51,800	-	-14.07%
05/20	1,760	1,810	1,706	1,799	0%	109,000	-	-15.58%
05/19	1,854	1,869	1,770	1,799	-3.28%	171,200	-	-16.21%
05/18	1,917	1,918	1,813	1,860	-4.17%	179,000	-	-14.05%
05/15	2,047	2,090	1,929	1,941	-5.04%	134,100	-	-10.76%
05/14	2,125	2,173	1,996	2,044	-13.57%	277,100	-	-6.28%
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	（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 2026年3月期決算短信〔日本基準〕(非連結)
05/13	2,381	2,390	2,304	2,365	-1.46%	71,600	-	+8.44%
05/12	2,421	2,466	2,400	2,400	-1.32%	56,100	-	+10.6%
05/11	2,594	2,599	2,410	2,432	-5.07%	111,900	-	+12.8%
05/08	2,390	2,565	2,362	2,562	+6.97%	119,700	-	+19.94%

かわでん（6648）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート