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
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	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	15:30 剰余金の配当(増配)に関するお知らせ
05/13	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	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	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%
03/25	2,238	2,257	2,170	2,206	+2.65%	35,300	462億3776万	-3.67%
03/24	2,223	2,223	2,117	2,149	+1.22%	71,700	450億4304万	-5.95%
03/23	2,266	2,280	2,123	2,123	-8.33%	60,100	444億9808万	-6.89%
03/19	2,393	2,430	2,316	2,316	-5.2%	32,500	485億4336万	+1.58%
03/18	2,370	2,453	2,333	2,443	+4.89%	55,400	512億528万	+7.38%
03/17	2,457	2,479	2,326	2,329	-1.36%	42,500	488億1584万	+2.55%
03/16	2,346	2,428	2,330	2,361	+1.07%	52,200	494億8656万	+4.05%
03/13	16:15 取締役および執行役員の異動に関するお知らせ
03/13	2,317	2,375	2,285	2,336	-1.68%	30,600	489億6256万	+3.32%
03/12	2,365	2,397	2,327	2,376	-1.61%	29,000	498億96万	+5.46%
03/11	2,339	2,458	2,337	2,415	+4.09%	64,300	506億1840万	+7.67%
03/10	2,260	2,366	2,233	2,320	+5.36%	65,400	486億2720万	+4.08%
03/09	2,102	2,224	2,102	2,202	-4.34%	115,100	461億5392万	-0.77%
03/06	2,250	2,330	2,221	2,302	+0.09%	69,800	482億4992万	+3.88%
03/05	2,256	2,346	2,238	2,300	+6.68%	87,100	482億800万	+4.07%
03/04	2,208	2,220	2,065	2,156	-6.59%	198,400	451億8976万	-2.13%
03/03	2,400	2,444	2,308	2,308	-5.18%	87,900	483億7568万	+4.67%
03/02	2,377	2,464	2,329	2,434	-1.74%	84,900	510億1664万	+10.54%
02/27	2,460	2,505	2,387	2,477	+1.89%	110,500	519億1792万	+13%
02/26	2,300	2,431	2,283	2,431	+5.74%	120,400	509億5376万	+11.36%
02/25	2,351	2,370	2,280	2,299	-1.54%	98,400	481億8704万	+5.65%
02/24	2,203	2,359	2,178	2,335	+4.29%	253,800	489億4160万	+7.46%
02/20	2,244	2,348	2,205	2,239	-0.22%	144,000	469億2944万	+3.04%
02/19	2,168	2,269	2,126	2,244	+4.71%	287,100	470億3424万	+3.27%
02/18	2,041	2,146	2,023	2,143	+6.25%	110,700	449億1728万	-1.38%
02/17	2,046	2,057	2,006	2,017	-2.42%	108,600	422億7632万	-7.43%
02/16	2,041	2,067	2,013	2,067	+1.62%	75,800	433億2432万	-5.53%
02/13	2,115	2,115	1,987	2,034	-4.15%	182,000	426億3264万	-7.33%
02/12	2,202	2,213	2,058	2,122	-3.11%	285,400	444億7712万	-3.94%
02/10	2,103	2,256	2,100	2,190	-6.37%	591,400	459億240万	-1.66%
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/09	2,318	2,357	2,234	2,339	+3.13%	295,500	490億2544万	+4.14%
02/06	2,190	2,276	2,167	2,268	+4.76%	157,400	475億3728万	+0.62%
02/05	2,160	2,195	2,148	2,165	+1.22%	94,500	453億7840万	-4.08%
02/04	2,102	2,150	2,082	2,139	+0.9%	67,000	448億3344万	-5.44%
02/03	2,120	2,166	2,102	2,120	+1.87%	130,100	444億3520万	-6.28%
02/02	2,041	2,128	2,027	2,081	+0.97%	101,600	436億1776万	-8%
01/30	2,122	2,144	2,051	2,061	-2.87%	96,100	431億9856万	-9.01%
01/29	2,145	2,171	2,080	2,122	-1.58%	81,000	444億7712万	-6.23%
01/28	2,120	2,175	2,102	2,156	+0.79%	89,100	451億8976万	-4.47%
01/27	2,190	2,227	2,114	2,139	-2.46%	116,800	448億3344万	-4.89%
01/26	2,201	2,269	2,178	2,193	-1.44%	68,200	459億6528万	-2.1%
01/23	2,200	2,269	2,195	2,225	+1.04%	80,200	466億3600万	-0.09%
01/22	2,238	2,247	2,171	2,202	-1.61%	121,800	461億5392万	-0.54%
01/21	2,190	2,287	2,167	2,238	-0.58%	101,700	469億848万	+1.68%
01/20	2,247	2,279	2,229	2,251	+0.18%	58,500	471億8096万	+2.97%
01/19	2,280	2,290	2,222	2,247	-2.85%	105,700	470億9712万	+3.45%
01/16	2,250	2,343	2,190	2,313	+3.26%	138,100	484億8048万	+7.18%
01/15	2,223	2,320	2,222	2,240	-0.84%	104,700	469億5040万	+4.77%
01/14	2,232	2,282	2,205	2,259	-1.01%	128,200	473億4864万	+6.61%
01/13	2,260	2,283	2,183	2,282	+1.65%	165,400	478億3072万	+8.72%
01/09	2,271	2,313	2,234	2,245	0%	122,500	470億5520万	+7.93%
01/08	2,361	2,370	2,244	2,245	-5.63%	224,800	470億5520万	+8.87%
01/07	2,420	2,431	2,301	2,379	-7.43%	374,500	498億6384万	+16.33%
01/06	2,780	2,780	2,520	2,570	-4.1%	305,900	538億6720万	+26.98%

かわでん（6648）のIR情報・決算資料

2026/01/06～2026/06/04

IR情報＆株価推移

開示資料

決算

株式

チャート