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
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%
01/05	2,600	2,735	2,533	2,680	+5.85%	209,600	561億7280万	+34.4%
01/01	株式分割 1→5
2025
12/30	2,380	2,594	2,330	2,532	+8.62%	257,700	530億7072万	+29.32%
12/29	2,400	2,420	2,240	2,331	+1.35%	144,200	488億5776万	+20.9%
12/26	10:15 QUICK & NOMURA コーポレート・リサーチによる当社レポート公表のお知らせ
12/26	2,162	2,340	2,162	2,300	+7.48%	148,000	482億800万	+20.55%
12/25	2,132	2,204	2,132	2,140	+0.85%	77,500	448億5440万	+13.11%
12/24	2,200	2,216	2,102	2,122	-1.39%	132,500	444億7712万	+12.99%
12/23	2,040	2,152	2,012	2,152	+6.96%	165,500	451億592万	+15.33%
12/22	2,008	2,026	1,980	2,012	+1.72%	107,000	421億7152万	+8.35%
12/19	1,954	1,982	1,930	1,978	+1.12%	72,000	414億5888万	+6.92%
12/18	1,904	1,956	1,890	1,956	+2.73%	93,000	409億9776万	+5.9%
12/17	1,900	1,920	1,874	1,904	+1.71%	80,500	399億784万	+3.31%
12/16	1,890	1,892	1,840	1,872	-1.16%	48,000	392億3712万	+1.79%
12/15	1,886	1,894	1,870	1,894	+1.07%	30,500	396億9824万	+3.16%
12/12	1,904	1,904	1,866	1,874	-0.53%	41,500	392億7904万	+2.29%
12/11	1,908	1,910	1,850	1,884	-0.84%	72,000	394億8864万	+2.95%
12/10	1,890	1,900	1,860	1,900	+0.96%	90,500	398億2400万	+3.88%
12/09	1,832	1,886	1,824	1,882	+4.09%	133,500	394億4672万	+2.95%
12/08	1,776	1,836	1,776	1,808	+2.26%	91,500	378億9568万	-0.93%
12/05	1,762	1,788	1,744	1,768	-0.34%	86,000	370億5728万	-3.39%
12/04	1,800	1,830	1,752	1,774	-1.11%	130,500	371億8304万	-2.74%
12/03	1,804	1,806	1,778	1,794	-0.44%	75,500	376億224万	-1.43%
12/02	1,832	1,834	1,788	1,802	-1.1%	58,000	377億6992万	-0.77%
12/01	1,856	1,870	1,768	1,822	-0.98%	92,000	381億8912万	+0.66%
11/28	1,812	1,844	1,800	1,840	+0.77%	60,000	385億6640万	+2.17%
11/27	1,800	1,844	1,790	1,826	+1.9%	87,000	382億7296万	+1.84%
11/26	1,794	1,816	1,772	1,792	+0.45%	92,500	375億6032万	+0.45%
11/25	1,838	1,864	1,784	1,784	-1.33%	98,000	373億9264万	+0.45%
11/21	1,848	1,860	1,770	1,808	-5.24%	118,500	378億9568万	+2.44%
11/20	1,874	1,918	1,856	1,908	+6.95%	134,500	399億9168万	+8.72%
11/19	1,828	1,854	1,762	1,784	-3.04%	104,000	373億9264万	+2.47%
11/18	1,908	1,908	1,824	1,840	-4.07%	97,000	385億6640万	+6.42%
11/17	1,850	1,918	1,842	1,918	+4.01%	84,000	402億128万	+11.71%
11/14	1,880	1,886	1,840	1,844	-3.05%	71,000	386億5024万	+8.22%
11/13	1,884	1,938	1,836	1,902	+2.59%	98,500	398億6592万	+12.41%
11/12	1,760	1,916	1,748	1,854	+3.58%	176,000	388億5984万	+10.55%
11/11	1,940	1,958	1,756	1,790	-1.65%	313,500	375億1840万	+7.44%
11/10	15:30 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/10	1,798	1,862	1,780	1,820	+1.79%	152,500	381億4720万	+9.97%
11/07	1,782	1,846	1,772	1,788	-1.97%	78,500	374億7648万	+8.83%
11/06	1,878	1,878	1,796	1,824	-1.72%	63,000	382億3104万	+11.7%
11/05	1,850	1,856	1,686	1,856	-1.28%	241,500	389億176万	+14.36%
11/04	1,806	1,890	1,806	1,880	+4.21%	140,500	394億480万	+16.48%
10/31	1,926	1,926	1,788	1,804	-5.94%	453,000	378億1184万	+12.68%
10/30	1,918	1,918	1,918	1,918	+18.54%	38,500	402億128万	+20.48%
10/29	15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
10/29	1,740	1,760	1,604	1,618	-3.92%	199,500	339億1328万	+2.66%
10/28	1,698	1,710	1,664	1,684	+0.12%	97,500	352億9664万	+6.99%
10/27	1,680	1,700	1,654	1,682	+1.45%	53,000	352億5472万	+7.13%
10/24	1,628	1,660	1,600	1,658	+2.85%	87,500	347億5168万	+6.08%
10/23	1,630	1,630	1,588	1,612	-1.59%	43,500	337億8752万	+3.67%
10/22	1,594	1,638	1,576	1,638	+2.12%	51,000	343億3248万	+5.61%
10/21	1,578	1,628	1,578	1,604	+2.17%	62,000	336億1984万	+3.82%
10/20	1,536	1,596	1,536	1,570	+3.15%	41,500	329億720万	+2.01%
10/17	1,562	1,570	1,522	1,522	-2.56%	19,500	319億112万	-0.72%
10/16	1,576	1,592	1,560	1,562	+0.51%	30,000	327億3952万	+2.09%
10/15	1,464	1,554	1,464	1,554	+4.86%	34,500	325億7184万	+1.9%
10/14	1,510	1,552	1,440	1,482	-3.77%	89,500	310億6272万	-2.5%
10/10	1,582	1,610	1,530	1,540	-3.14%	66,500	322億7840万	+1.45%
10/09	1,560	1,606	1,558	1,590	+2.05%	47,000	333億2640万	+5.23%
10/08	1,520	1,572	1,518	1,558	+2.23%	38,500	326億5568万	+3.66%
10/07	1,580	1,630	1,524	1,524	-2.31%	72,500	319億4304万	+1.67%

6648 かわでん

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート