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
01/20	1,043	1,047	1,030	1,030	-1.81%	455,000	1753億2128万	+4.99%
01/19	1,046	1,054	1,040	1,049	-1.04%	499,700	1785億5537万	+7.15%
01/16	1,037	1,060	1,037	1,060	+1.92%	709,900	1804億2773万	+8.5%
01/15	1,031	1,043	1,028	1,040	+0.1%	487,200	1770億2343万	+6.78%
01/14	1,016	1,042	1,016	1,039	+2.97%	912,600	1768億5322万	+7%
01/13	1,020	1,022	1,007	1,009	+0.7%	714,900	1717億4677万	+4.13%
01/09	990	1,005	988	1,002	+1.62%	623,000	1705億5527万	+3.51%
01/08	985	993	982	986	+0.1%	522,900	1678億3183万	+1.96%
01/07	978	986	970	985	+1.44%	766,800	1676億6162万	+1.97%
01/06	957	984	956	971	+1.25%	752,500	1652億7861万	+0.41%
01/05	960	973	955	959	+0.95%	686,500	1632億3603万	-0.83%
2025
12/30	958	961	950	950	-1.76%	450,200	1617億410万	-1.86%
12/29	958	967	954	967	+1.79%	649,200	1645億9775万	-0.1%
12/26	964	966	943	950	-1.25%	543,700	1617億410万	-1.76%
12/25	960	963	955	962	+0.63%	313,900	1637億4667万	-0.41%
12/24	956	958	951	956	+0.1%	433,300	1627億2538万	-0.93%
12/23	958	963	950	955	-1.34%	621,300	1625億5517万	-0.93%
12/22	957	972	953	968	+1.89%	639,400	1647億6796万	+0.41%
12/19	942	951	936	950	+1.82%	1,002,100	1617億410万	-1.35%
12/18	930	937	930	933	-0.43%	348,200	1588億1044万	-3.12%
12/17	933	939	927	937	-0.11%	609,600	1594億9130万	-2.8%
12/16	959	960	936	938	-3.1%	606,000	1596億6152万	-2.7%
12/15	965	969	955	968	-0.62%	525,800	1647億6796万	+0.52%
12/12	966	977	964	974	-0.71%	934,900	1657億8925万	+1.25%
12/11	1,000	1,004	972	981	-1.21%	443,900	1669億8076万	+1.24%
12/10	995	1,004	987	993	+0.4%	713,500	1690億2333万	+1.85%
12/09	990	995	982	989	+0.51%	396,800	1683億4247万	+0.82%
12/08	984	987	977	984	+0.51%	420,700	1674億9140万	-0.3%
12/05	983	989	972	979	-0.91%	425,400	1666億4033万	-1.51%
12/04	960	988	956	988	+1.96%	682,700	1681億7226万	-1.2%
12/03	973	980	966	969	-0.31%	656,400	1649億3818万	-3.68%
12/02	983	987	972	972	-0.41%	563,000	1654億4882万	-4.24%
12/01	1,010	1,012	976	976	-2.3%	595,800	1661億2968万	-4.5%
11/28	991	1,006	990	999	+1.52%	859,300	1700億4462万	-3.01%
11/27	980	990	978	984	+1.44%	486,200	1674億9140万	-4.84%
11/26	961	979	959	970	+2.54%	664,000	1651億839万	-6.64%
11/25	963	970	946	946	-0.21%	654,700	1610億2324万	-9.3%
11/21	924	950	924	948	+0.96%	544,800	1613億6367万	-9.54%
11/20	941	945	933	939	+1.08%	582,700	1598億3173万	-10.83%
11/19	938	939	921	929	0%	727,700	1581億2958万	-12.19%
11/18	949	951	929	929	-2.82%	739,300	1581億2958万	-12.52%
11/17	940	956	939	956	+1.27%	601,100	1627億2538万	-10.49%
11/14	942	948	937	944	-0.94%	751,000	1606億8281万	-12.02%
11/13	952	958	945	953	-0.52%	714,900	1622億1474万	-11.6%
11/12	931	962	930	958	+3.68%	1,077,500	1630億6581万	-11.54%
11/11	928	936	924	924	-1.07%	793,100	1572億7851万	-15.07%
11/10	920	942	912	934	+0.76%	1,852,000	1589億8066万	-14.31%
11/07	982	983	909	927	-19.18%	3,980,100	1577億8915万	-15.19%
11/06	15:30 (開示事項の経過)当社向島工場における不適切行為について
11/06	15:30 業績予想の修正に関するお知らせ
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	15:30 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について
11/06	1,144	1,153	1,140	1,147	+0.79%	803,000	1952億3642万	+4.75%
11/05	1,135	1,140	1,093	1,138	+0.09%	774,400	1937億449万	+4.4%
11/04	1,140	1,160	1,136	1,137	-0.7%	556,900	1935億3427万	+4.7%
10/31	1,159	1,160	1,138	1,145	-0.26%	613,000	1948億9599万	+5.82%
10/30	1,130	1,156	1,126	1,148	+1.59%	647,900	1954億663万	+6.49%
10/29	1,160	1,160	1,118	1,130	-1.48%	982,300	1923億4277万	+5.31%
10/28	1,205	1,205	1,146	1,147	-4.97%	951,100	1952億3642万	+7.3%
10/27	1,188	1,213	1,178	1,207	+5.51%	1,560,900	2054億4931万	+13.44%
10/24	1,167	1,172	1,144	1,144	-1.8%	1,075,800	1947億2578万	+8.13%
10/23	1,104	1,165	1,101	1,165	+5.05%	1,494,000	1983億29万	+10.64%
10/22	1,090	1,116	1,086	1,109	+1.65%	676,600	1887億6826万	+5.72%
10/21	1,089	1,096	1,081	1,091	+1.02%	448,500	1857億439万	+4.1%
10/20	1,085	1,086	1,070	1,080	+1.12%	345,700	1838億3203万	+3.15%
10/17	1,070	1,079	1,064	1,068	-0.56%	333,400	1817億8945万	+2.1%
10/16	1,072	1,078	1,066	1,074	+0.37%	387,500	1828億1074万	+2.68%
10/15	1,048	1,073	1,043	1,070	+3.48%	446,200	1821億2988万	+2.39%
10/14	1,036	1,057	1,027	1,034	-2.36%	696,300	1760億214万	-0.86%
10/10	1,088	1,089	1,056	1,059	-2.67%	604,600	1802億5751万	+1.53%
10/09	1,084	1,094	1,075	1,088	+0.37%	439,600	1851億9374万	+4.51%
10/08	1,078	1,091	1,076	1,084	+0.93%	532,500	1845億1288万	+4.43%
10/07	1,066	1,088	1,063	1,074	+0.75%	730,700	1828億1074万	+3.87%
10/06	1,066	1,080	1,049	1,066	+7.03%	1,496,800	1814億4902万	+3.39%
10/03	986	998	986	996	+0.71%	584,200	1695億3398万	-3.11%
10/02	988	993	981	989	-0.2%	500,600	1683億4247万	-3.79%
10/01	1,019	1,019	986	991	-3.13%	939,100	1686億8290万	-3.6%
09/30	1,015	1,023	1,009	1,023	-0.29%	683,900	1741億2978万	-0.49%
09/29	1,040	1,041	1,021	1,026	-1.54%	584,900	1746億4042万	0%
09/26	1,035	1,042	1,029	1,042	+0.77%	688,500	1773億6386万	+1.76%
09/25	1,033	1,038	1,027	1,034	0%	518,600	1760億214万	+1.17%
09/24	1,035	1,036	1,024	1,034	+1.27%	641,000	1760億214万	+1.27%
09/22	1,033	1,040	1,020	1,021	-1.16%	1,216,300	1737億8935万	+0.1%
09/19	1,053	1,053	1,023	1,033	-0.96%	1,221,900	1758億3193万	+1.27%
09/18	1,039	1,055	1,035	1,043	+0.38%	737,700	1775億3408万	+2.46%
09/17	1,058	1,058	1,037	1,039	-2.72%	746,700	1768億5322万	+2.06%
09/16	1,066	1,077	1,063	1,068	-0.28%	515,700	1817億8945万	+5.01%
09/12	1,063	1,078	1,057	1,071	+1.42%	805,900	1823億9万	+5.41%
09/11	1,050	1,062	1,046	1,056	-0.38%	776,200	1797億4687万	+4.24%
09/10	1,070	1,070	1,046	1,060	-1.4%	870,600	1804億2773万	+4.74%
09/09	1,101	1,116	1,068	1,075	+3.27%	2,368,700	1829億8095万	+6.23%
09/08	1,044	1,045	1,032	1,041	+0.29%	641,200	1771億9365万	+2.97%
09/05	1,025	1,042	1,015	1,038	+1.37%	970,500	1766億8300万	+2.57%
09/04	1,019	1,025	1,012	1,024	+0.89%	795,700	1742億9999万	+1.29%
09/03	999	1,018	998	1,015	+1%	1,176,900	1727億6806万	+0.4%
09/02	996	1,007	993	1,005	+1.31%	1,075,100	1710億6591万	-0.59%
09/01	986	1,007	984	992	+0.1%	798,900	1688億5312万	-1.98%
08/29	982	999	980	991	+0.51%	998,200	1686億8290万	-2.27%
08/28	987	991	981	986	-0.6%	1,911,800	1678億3183万	-2.86%
08/27	990	996	982	992	-0.5%	560,100	1688億5312万	-2.36%
08/26	1,000	1,002	976	997	+0.2%	707,600	1697億419万	-1.87%
08/25	989	1,003	985	995	+1.22%	1,094,800	1693億6376万	-1.97%
08/22	973	983	963	983	+1.55%	1,025,700	1673億2119万	-3.06%
08/21	992	995	964	968	-2.81%	1,673,100	1647億6796万	-4.54%

7004 カナデビア

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート