- 7208
- 2026/10/23
- 時価
- 59億円
- PER 予
- 8.77倍
- 2010年以降
- 赤字-66.67倍
（2010-2026年） - PBR
- 0.47倍
- 2010年以降
- 0.23-1.17倍
（2010-2026年） - 配当 予
- 3.52%
- ROE 予
- 5.4%
- ROA 予
- 4.17%
- 資料
- Link
- CSV,JSON
カネミツ（7208）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,189
- 始値
- 1,189
- 高値
- 1,190
- 安値
- 1,164
- 終値 -1.93%
- 1,166
- 出来高 +308.33%
- 4,900
乖離率
- 株価（5日）
移動平均値 - -1.6%
1,185 - 株価（25日）
移動平均値 - -6.5%
1,247 - 出来高（5日）
移動平均値 - +107.63%
2,360
2026/05/29～2026/10/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/23 | 1,189 | 1,190 | 1,164 | 1,166 | -1.93% | 4,900 | - | -6.5% | - | - |
| 10/22 | 1,188 | 1,189 | 1,183 | 1,189 | +0.51% | 1,200 | - | -5.03% | - | - |
| 10/21 | 1,183 | 1,189 | 1,183 | 1,183 | +0.08% | 600 | - | -5.74% | - | - |
| 10/20 | 1,203 | 1,203 | 1,182 | 1,182 | -1.75% | 2,900 | - | -6.19% | - | - |
| 10/19 | 1,211 | 1,211 | 1,194 | 1,203 | +0.25% | 2,200 | - | -4.9% | - | - |
| 10/16 | 1,223 | 1,223 | 1,200 | 1,200 | -0.66% | 2,700 | - | -5.44% | - | - |
| 10/15 | 1,209 | 1,209 | 1,204 | 1,208 | -0.25% | 500 | - | -5.11% | - | - |
| 10/14 | 1,222 | 1,223 | 1,211 | 1,211 | -1.06% | 1,700 | - | -5.17% | - | - |
| 10/13 | 1,205 | 1,224 | 1,205 | 1,224 | +0.66% | 2,100 | - | -4.52% | - | - |
| 10/09 | 1,202 | 1,216 | 1,200 | 1,216 | -0.08% | 4,500 | - | -5.44% | - | - |
| 10/08 | 1,218 | 1,228 | 1,217 | 1,217 | -0.9% | 2,200 | - | -5.66% | - | - |
| 10/07 | 1,227 | 1,241 | 1,227 | 1,228 | +0.08% | 2,500 | - | -5.1% | - | - |
| 10/06 | 1,268 | 1,268 | 1,176 | 1,227 | -3.31% | 23,100 | - | -5.4% | - | - |
| 10/05 | 1,265 | 1,290 | 1,246 | 1,269 | -2.01% | 5,900 | - | -2.38% | - | - |
| 10/02 | 1,295 | 1,297 | 1,295 | 1,295 | +0.31% | 800 | - | -0.46% | - | - |
| 10/01 | 1,293 | 1,299 | 1,275 | 1,291 | -0.54% | 1,100 | - | -0.77% | - | - |
| 09/30 | 1,295 | 1,300 | 1,290 | 1,298 | 0% | 6,200 | - | -0.23% | - | - |
| 09/29 | 1,262 | 1,298 | 1,262 | 1,298 | +1.25% | 400 | - | -0.15% | - | - |
| 09/28 | 1,296 | 1,296 | 1,280 | 1,282 | -1.08% | 1,900 | - | -1.38% | - | - |
| 09/25 | 1,295 | 1,296 | 1,283 | 1,296 | +0.08% | 1,300 | - | -0.31% | - | - |
| 09/24 | 1,283 | 1,296 | 1,283 | 1,295 | +0.39% | 1,800 | - | -0.38% | - | - |
| 09/18 | 1,300 | 1,300 | 1,289 | 1,290 | -0.77% | 1,000 | - | -0.77% | - | - |
| 09/17 | 1,295 | 1,300 | 1,295 | 1,300 | 0% | 1,100 | - | -0.08% | - | - |
| 09/16 | 1,295 | 1,300 | 1,282 | 1,300 | 0% | 800 | - | -0.08% | - | - |
| 09/15 | 1,282 | 1,303 | 1,282 | 1,300 | +1.01% | 900 | - | -0.08% | - | - |
| 09/14 | 1,285 | 1,304 | 1,285 | 1,287 | +0.16% | 2,000 | - | -1.08% | - | - |
| 09/11 | 1,290 | 1,300 | 1,285 | 1,285 | -1.31% | 400 | - | -1.23% | - | - |
| 09/10 | 1,290 | 1,303 | 1,280 | 1,302 | -0.23% | 3,900 | - | -0.15% | - | - |
| 09/09 | 1,300 | 1,309 | 1,300 | 1,305 | +0.31% | 600 | - | 0% | - | - |
| 09/08 | 1,303 | 1,319 | 1,301 | 1,301 | -0.84% | 1,000 | - | -0.46% | - | - |
| 09/07 | 1,316 | 1,319 | 1,302 | 1,312 | +0.54% | 1,100 | - | +0.31% | - | - |
| 09/04 | 1,312 | 1,321 | 1,301 | 1,305 | -1.36% | 1,900 | - | -0.38% | - | - |
| 09/03 | 1,319 | 1,323 | 1,317 | 1,323 | +0.3% | 1,400 | - | +0.92% | - | - |
| 09/02 | 1,323 | 1,323 | 1,319 | 1,319 | -0.3% | 1,100 | - | +0.53% | - | - |
| 09/01 | 1,316 | 1,323 | 1,316 | 1,323 | +0.99% | 1,800 | - | +0.84% | - | - |
| 08/31 | 1,293 | 1,318 | 1,293 | 1,310 | +0.46% | 1,600 | - | -0.15% | - | - |
| 08/28 | 1,302 | 1,318 | 1,302 | 1,304 | +0.15% | 1,800 | - | -0.61% | - | - |
| 08/27 | 1,317 | 1,317 | 1,300 | 1,302 | -0.61% | 2,100 | - | -0.84% | - | - |
| 08/26 | 1,291 | 1,310 | 1,291 | 1,310 | +1.55% | 5,100 | - | -0.23% | - | - |
| 08/25 | 1,293 | 1,293 | 1,281 | 1,290 | -0.15% | 1,600 | - | -1.68% | - | - |
| 08/24 | 1,280 | 1,292 | 1,278 | 1,292 | +0.94% | 5,100 | - | -1.52% | - | - |
| 08/21 | 1,276 | 1,292 | 1,276 | 1,280 | -0.7% | 7,000 | - | -2.36% | - | - |
| 08/20 | 1,289 | 1,292 | 1,273 | 1,289 | -0.08% | 1,400 | - | -1.75% | - | - |
| 08/19 | 1,281 | 1,294 | 1,275 | 1,290 | -0.31% | 3,300 | - | -1.68% | - | - |
| 08/18 | 1,298 | 1,298 | 1,283 | 1,294 | -0.23% | 4,300 | - | -1.37% | - | - |
| 08/17 | 1,296 | 1,299 | 1,284 | 1,297 | +0.08% | 3,400 | - | -0.99% | - | - |
| 08/14 | 1,299 | 1,305 | 1,284 | 1,296 | -0.69% | 5,600 | - | -0.92% | - | - |
| 08/13 | 1,304 | 1,305 | 1,297 | 1,305 | +0.15% | 1,000 | - | -0.08% | - | - |
| 08/12 | 1,295 | 1,303 | 1,295 | 1,303 | +0.62% | 5,300 | - | +0.08% | - | - |
| 08/10 | 1,274 | 1,298 | 1,274 | 1,295 | +1.01% | 3,200 | - | -0.31% | - | - |
| 08/07 | 1,270 | 1,305 | 1,240 | 1,282 | -5.67% | 16,400 | - | -1.08% | - | - |
| 08/06 | 1,356 | 1,360 | 1,350 | 1,359 | +0.67% | 2,700 | - | +5.1% | - | - |
| 08/05 | 1,328 | 1,355 | 1,328 | 1,350 | +1.12% | 2,400 | - | +4.9% | - | - |
| 08/04 | 1,317 | 1,350 | 1,317 | 1,335 | -0.89% | 5,600 | - | +4.13% | - | - |
| 08/03 | 1,350 | 1,350 | 1,340 | 1,347 | -0.22% | 1,100 | - | +5.4% | - | - |
| 07/31 | 1,331 | 1,350 | 1,331 | 1,350 | +0.75% | 2,300 | - | +6.05% | - | - |
| 07/30 | 1,340 | 1,350 | 1,325 | 1,340 | +0.3% | 2,600 | - | +5.76% | - | - |
| 07/29 | 1,313 | 1,344 | 1,313 | 1,336 | +1.52% | 2,000 | - | +6.03% | - | - |
| 07/28 | 1,325 | 1,328 | 1,315 | 1,316 | -0.68% | 1,600 | - | +5.03% | - | - |
| 07/27 | 1,326 | 1,348 | 1,319 | 1,325 | +0.99% | 12,300 | - | +6.26% | - | - |
| 07/24 | 1,329 | 1,329 | 1,269 | 1,312 | -1.35% | 8,300 | - | +5.81% | - | - |
| 07/23 | 1,296 | 1,366 | 1,296 | 1,330 | +2.7% | 11,700 | - | +7.69% | - | - |
| 07/22 | 1,298 | 1,305 | 1,295 | 1,295 | -0.15% | 4,100 | - | +5.37% | - | - |
| 07/21 | 1,277 | 1,297 | 1,277 | 1,297 | +1.33% | 2,200 | - | +5.96% | - | - |
| 07/17 | 1,286 | 1,286 | 1,266 | 1,280 | -0.08% | 2,900 | - | +5% | - | - |
| 07/16 | 1,291 | 1,303 | 1,280 | 1,281 | -1.69% | 3,700 | - | +5.52% | - | - |
| 07/15 | 1,302 | 1,303 | 1,290 | 1,303 | +1.01% | 1,600 | - | +7.78% | - | - |
| 07/14 | 1,286 | 1,308 | 1,280 | 1,290 | +0.39% | 4,900 | - | +7.32% | - | - |
| 07/13 | 1,260 | 1,285 | 1,260 | 1,285 | +2.55% | 5,500 | - | +7.44% | - | - |
| 07/10 | 1,237 | 1,253 | 1,237 | 1,253 | +0.97% | 4,300 | - | +5.29% | - | - |
| 07/09 | 1,231 | 1,245 | 1,230 | 1,241 | +0.89% | 900 | - | +4.64% | - | - |
| 07/08 | 1,229 | 1,248 | 1,228 | 1,230 | +0.33% | 1,700 | - | +4.06% | - | - |
| 07/07 | 1,205 | 1,226 | 1,205 | 1,226 | +1.07% | 3,000 | - | +3.99% | - | - |
| 07/06 | 1,206 | 1,220 | 1,198 | 1,213 | +0.08% | 4,900 | - | +3.23% | - | - |
| 07/03 | 1,203 | 1,227 | 1,200 | 1,212 | -0.16% | 1,000 | - | +3.32% | - | - |
| 07/02 | 1,214 | 1,225 | 1,201 | 1,214 | 0% | 4,200 | - | +3.67% | - | - |
| 07/01 | 1,227 | 1,227 | 1,213 | 1,214 | -1.06% | 2,000 | - | +3.85% | - | - |
| 06/30 | 1,234 | 1,234 | 1,202 | 1,227 | -0.41% | 2,600 | - | +5.23% | - | - |
| 06/29 | 1,230 | 1,250 | 1,230 | 1,232 | +1.32% | 4,200 | - | +5.84% | - | - |
| 06/26 | 1,196 | 1,228 | 1,195 | 1,216 | +1.5% | 6,500 | - | +4.74% | - | - |
| 06/25 | 1,175 | 1,198 | 1,175 | 1,198 | +3.01% | 5,200 | - | +3.45% | - | - |
| 06/24 | 1,174 | 1,174 | 1,150 | 1,163 | -1.11% | 1,500 | - | +0.52% | - | - |
| 06/23 | 1,156 | 1,178 | 1,155 | 1,176 | +1.64% | 2,400 | - | +1.64% | - | - |
| 06/22 | 1,165 | 1,178 | 1,155 | 1,157 | -0.69% | 4,000 | - | 0% | - | - |
| 06/19 | 1,174 | 1,179 | 1,165 | 1,165 | -0.77% | 1,500 | - | +0.6% | - | - |
| 06/18 | 1,174 | 1,174 | 1,174 | 1,174 | -0.84% | 1,300 | - | +1.38% | - | - |
| 06/17 | 1,161 | 1,184 | 1,161 | 1,184 | +1.11% | 3,900 | - | +2.25% | - | - |
| 06/16 | 1,174 | 1,174 | 1,158 | 1,171 | -0.26% | 1,000 | - | +1.21% | - | - |
| 06/15 | 1,163 | 1,180 | 1,163 | 1,174 | +1.47% | 7,200 | - | +1.47% | - | - |
| 06/12 | 1,145 | 1,157 | 1,145 | 1,157 | +1.4% | 3,000 | - | +0.17% | - | - |
| 06/11 | 1,132 | 1,160 | 1,132 | 1,141 | +0.8% | 1,700 | - | -1.21% | - | - |
| 06/10 | 1,140 | 1,160 | 1,132 | 1,132 | -0.7% | 7,400 | - | -1.99% | - | - |
| 06/09 | 1,143 | 1,150 | 1,120 | 1,140 | -0.87% | 2,800 | - | -1.3% | - | - |
| 06/08 | 1,129 | 1,150 | 1,129 | 1,150 | +0.09% | 1,800 | - | -0.43% | - | - |
| 06/05 | 1,131 | 1,149 | 1,131 | 1,149 | +0.79% | 900 | - | -0.52% | - | - |
| 06/04 | 1,133 | 1,140 | 1,133 | 1,140 | -0.7% | 1,100 | - | -1.3% | - | - |
| 06/03 | 1,125 | 1,150 | 1,125 | 1,148 | +0.7% | 3,100 | - | -0.52% | - | - |
| 06/02 | 1,152 | 1,152 | 1,101 | 1,140 | -1.64% | 3,300 | - | -1.13% | - | - |
| 06/01 | 1,147 | 1,159 | 1,147 | 1,159 | +0.35% | 3,100 | - | +0.61% | - | - |
| 05/29 | 1,146 | 1,158 | 1,143 | 1,155 | 0% | 9,700 | - | +0.26% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,080 7/17 | 629 3/17 | 89,200 2/5 | - | - | +11.57% 4/24 | -19.51% 11/30 |
| 2009年 3月期 | 1,040 5/14 | 200 3/9 | 126,700 4/7 | - | - | +28.79% 5/12 | -43.57% 10/17 |
| 2010年 3月期 | 470 3/29 | 226 4/9 4/8 | 69,500 3/26 | - | - | +42.69% 3/26 | -9.82% 11/17 |
| 2011年 3月期 | 466 2/21 | 297 3/15 | 33,900 6/21 | 23億8567万 | 15億2048万 | +14.78% 1/11 | -30.45% 3/15 |
| 2012年 3月期 | 443 3/27 | 348 8/9 5/23 | 11,000 7/27 | 22億6792万 | 17億8157万 | +11.68% 7/14 | -8.63% 8/9 |
| 2013年 3月期 | 616 3/25 | 377 6/5 | 19,000 12/17 | 31億5359万 | 19億3004万 | +14.79% 1/10 | -7.37% 4/2 |
| 2014年 3月期 | 775 7/26 | 490 4/2 | 150,700 7/26 | 39億6759万 | 25億854万 | +20.57% 5/14 | -15.81% 6/7 |
| 2015年 3月期 | 714 9/18 | 560 5/21 | 18,600 9/17 | 36億5530万 | 28億6690万 | +7.72% 9/18 | -7.1% 10/17 |
| 2016年 3月期 | 1,675 11/10 | 600 2/12 | 1,473,200 11/10 | 85億7512万 | 30億7168万 | +93.06% 11/10 | -21.4% 1/18 |
| 2017年 3月期 | 1,510 1/30 | 687 5/2 | 332,100 6/13 | 77億3041万 | 35億1708万 | +33.31% 6/13 | -15.78% 4/13 |
| 2018年 3月期 | 1,573 7/4 | 941 4/13 | 288,000 1/12 | 80億5293万 | 48億1742万 | +22.65% 1/12 | -14.89% 11/15 |
| 2019年 3月期 | 1,100 4/9 | 778 12/25 | 16,900 7/12 | 56億3142万 | 39億9081万 | +3.87% 3/4 | -12.18% 12/25 |
| 2020年 3月期 | 920 4/1 | 521 3/13 | 35,100 1/10 | 47億1921万 | 26億7250万 | +8.16% 9/13 | -19.47% 3/12 |
| 2021年 3月期 | 840 2/19 | 527 4/7 | 139,200 12/4 | 43億884万 | 27億328万 | +15.19% 12/9 | -5.7% 7/31 |
| 2022年 3月期 | 784 7/30 | 694 3/30 | 21,200 3/4 | 40億2158万 | 35億5992万 | +3.39% 7/30 | -5.21% 3/10 |
| 2023年 3月期 | 830 3/10 | 688 6/27 | 35,000 3/10 | 42億5754万 | 35億2914万 | +5.48% 5/9 | -2.98% 4/5 |
| 2024年 3月期 | 1,170 3/25 | 745 4/17 | 41,600 3/25 | 60億160万 | 38億2153万 | +9.17% 3/8 | -4.79% 4/19 |
| 2025年 3月期 | 1,017 5/9 | 800 8/6 | 35,100 1/8 | 52億1677万 | 41億366万 | +3.79% 1/6 | -12.42% 8/6 |
| 2026年 3月期 | 1,378 3/2 | 745 4/7 | 192,900 8/22 | 70億6855万 | 38億2153万 | +13.76% 3/2 | -7.55% 4/3 |
| 最新 | 1,166 2026/10/23 | 4,900 | 59億8108万 | -6.5% 1,247 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/10/23 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
200円（2009/03/09） - 483%（5.83倍）
1,166円（10/23）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
