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
03/09	950	964	939	957	-5.15%	1,273,700	1628億9560万	-9.63%
03/06	994	1,014	993	1,009	+1.51%	983,900	1717億4677万	-4.99%
03/05	998	1,012	990	994	+3.11%	1,299,900	1691億9355万	-6.31%
03/04	15:30 全固体電池事業の譲渡に関するお知らせ
03/04	990	994	955	964	-5.02%	1,531,200	1640億8710万	-9.23%
03/03	1,055	1,064	1,012	1,015	-4.69%	999,100	1727億6806万	-4.61%
03/02	1,080	1,082	1,051	1,065	-2.11%	848,600	1812億7880万	0%
02/27	1,074	1,090	1,070	1,088	+2.06%	1,524,600	1851億9374万	+2.26%
02/26	1,070	1,077	1,064	1,066	+0.09%	521,000	1814億4902万	+0.47%
02/25	1,075	1,075	1,054	1,065	0%	491,600	1812億7880万	+0.47%
02/24	1,075	1,080	1,059	1,065	-1.39%	754,000	1812億7880万	+0.57%
02/20	1,100	1,102	1,072	1,080	-3.66%	1,124,000	1838億3203万	+1.98%
02/19	1,102	1,125	1,094	1,121	+2%	756,400	1908億1083万	+5.95%
02/18	1,089	1,101	1,087	1,099	+1.2%	610,400	1870億6611万	+4.27%
02/17	1,097	1,099	1,079	1,086	-0.64%	579,400	1848億5331万	+3.33%
02/16	1,092	1,095	1,084	1,093	+0.46%	558,200	1860億4482万	+4.39%
02/13	1,108	1,110	1,083	1,088	-3.29%	930,500	1851億9374万	+4.31%
02/12	1,100	1,132	1,097	1,125	+1.99%	1,314,100	1914億9169万	+8.28%
02/10	1,104	1,108	1,091	1,103	+1.1%	1,204,000	1877億4697万	+6.78%
02/09	1,112	1,121	1,087	1,091	+1.11%	1,409,900	1857億439万	+6.23%
02/06	1,165	1,174	1,072	1,079	+0.19%	2,817,800	1836億6181万	+5.68%
02/05	15:30 橋梁事業からの撤退および向島工場の操業終了に関するお知らせ
02/05	15:30 カナデビア株式会社と日鉄エンジニアリング株式会社の経営統合に向けた検討開始のお知らせ
02/05	15:30 業績予想の修正に関するお知らせ
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	15:30 株式譲渡に伴う連結子会社の異動に関するお知らせ
02/05	1,100	1,102	1,070	1,077	-0.37%	881,600	1833億2138万	+5.9%
02/04	1,040	1,095	1,036	1,081	+4.34%	1,574,300	1840億224万	+6.82%
02/03	1,027	1,040	1,023	1,036	+1.97%	483,100	1763億4257万	+2.88%
02/02	1,025	1,036	1,014	1,016	-0.59%	777,000	1729億3828万	+1.2%
01/30	1,010	1,028	1,006	1,022	+1.19%	495,600	1739億5956万	+2.1%
01/29	1,001	1,017	995	1,010	+0.9%	459,900	1719億1699万	+1.1%
01/28	1,005	1,008	998	1,001	-1.28%	478,300	1703億8505万	+0.4%
01/27	1,004	1,019	995	1,014	+0.2%	493,500	1725億9785万	+2.01%
01/26	1,019	1,030	1,011	1,012	-2.5%	506,100	1722億5742万	+2.12%
01/23	1,047	1,049	1,035	1,038	+0.1%	436,400	1766億8300万	+5.06%
01/22	1,036	1,045	1,033	1,037	+0.68%	503,200	1765億1279万	+5.28%
01/21	1,001	1,030	1,001	1,030	0%	616,100	1753億2128万	+4.78%
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%

カナデビア（7004）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート