カネミツ（7208）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,151
- 始値
- 1,165
- 高値
- 1,180
- 安値
- 1,157
- 終値 +1.65%
- 1,170
- 出来高 +358.33%
- 5,500
乖離率
- 株価（5日）
移動平均値 - +1.74%
1,150 - 株価（25日）
移動平均値 - +3.54%
1,130 - 出来高（5日）
移動平均値 - +52.78%
3,600
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,165 | 1,180 | 1,157 | 1,170 | +1.65% | 5,500 | 60億160万 | +3.54% | 8.8 | 0.48 |
| 05/12 | 1,144 | 1,151 | 1,144 | 1,151 | +0.61% | 1,200 | 59億414万 | +2.13% | 8.65 | 0.47 |
| 05/11 | 1,155 | 1,156 | 1,144 | 1,144 | -0.35% | 4,900 | 58億6823万 | +1.6% | 8.6 | 0.47 |
| 05/08 | 1,137 | 1,148 | 1,137 | 1,148 | +0.97% | 1,400 | 58億8875万 | +2.14% | 8.63 | 0.47 |
| 05/07 | 1,146 | 1,149 | 1,133 | 1,137 | +0.62% | 5,000 | 58億3232万 | +1.43% | 8.55 | 0.46 |
| 05/01 | 1,151 | 1,151 | 1,125 | 1,130 | -2.08% | 2,900 | 57億9642万 | +0.71% | 8.5 | 0.46 |
| 04/30 | 1,145 | 1,154 | 1,124 | 1,154 | +0.26% | 3,000 | 59億1953万 | +2.76% | 8.68 | 0.47 |
| 04/28 | 1,130 | 1,160 | 1,130 | 1,151 | +1.86% | 5,200 | 59億414万 | +2.49% | 8.65 | 0.47 |
| 04/27 | 1,130 | 1,140 | 1,129 | 1,130 | +0.09% | 4,100 | 57億9642万 | +0.62% | 8.5 | 0.46 |
| 04/24 | 1,123 | 1,129 | 1,101 | 1,129 | +1.07% | 3,400 | 57億9129万 | +0.62% | 8.49 | 0.46 |
| 04/23 | 1,127 | 1,128 | 1,117 | 1,117 | -0.36% | 2,200 | 57億2973万 | -0.53% | 8.4 | 0.46 |
| 04/22 | 1,151 | 1,151 | 1,121 | 1,121 | -2.61% | 3,100 | 57億5025万 | -0.53% | 8.43 | 0.46 |
| 04/21 | 1,155 | 1,165 | 1,151 | 1,151 | -0.17% | 3,300 | 59億414万 | +1.86% | 8.65 | 0.47 |
| 04/20 | 1,164 | 1,164 | 1,145 | 1,153 | -1.03% | 3,100 | 59億1440万 | +1.86% | 8.67 | 0.47 |
| 04/17 | 1,140 | 1,180 | 1,140 | 1,165 | +3.1% | 8,600 | 59億7595万 | +2.55% | 8.76 | 0.48 |
| 04/16 | 1,123 | 1,143 | 1,123 | 1,130 | +0.62% | 1,600 | 57億9642万 | -0.7% | 8.5 | 0.46 |
| 04/15 | 1,120 | 1,127 | 1,115 | 1,123 | +0.72% | 3,200 | 57億6051万 | -1.66% | 8.44 | 0.46 |
| 04/14 | 1,112 | 1,115 | 1,106 | 1,115 | -0.18% | 4,200 | 57億1947万 | -2.62% | 8.38 | 0.46 |
| 04/13 | 1,114 | 1,117 | 1,105 | 1,117 | +0.63% | 1,400 | 57億2973万 | -2.62% | 8.4 | 0.46 |
| 04/10 | 1,107 | 1,123 | 1,107 | 1,110 | +0.27% | 4,500 | 56億9383万 | -3.48% | 8.35 | 0.45 |
| 04/09 | 1,121 | 1,121 | 1,107 | 1,107 | -1.25% | 800 | 56億7844万 | -3.99% | 8.32 | 0.45 |
| 04/08 | 1,122 | 1,122 | 1,110 | 1,121 | +2.09% | 2,500 | 57億5025万 | -2.94% | 8.43 | 0.46 |
| 04/07 | 1,092 | 1,102 | 1,085 | 1,098 | +0.55% | 1,900 | 56億3227万 | -5.18% | 8.26 | 0.45 |
| 04/06 | 1,079 | 1,133 | 1,079 | 1,092 | +0.83% | 6,300 | 56億149万 | -6.35% | 8.21 | 0.45 |
| 04/03 | 1,098 | 1,113 | 1,073 | 1,083 | -1.37% | 5,700 | 55億5533万 | -7.51% | 8.14 | 0.44 |
| 04/02 | 1,122 | 1,128 | 1,098 | 1,098 | -1.44% | 5,300 | 56億3227万 | -6.63% | 8.26 | 0.45 |
| 04/01 | 1,104 | 1,117 | 1,100 | 1,114 | +1.74% | 3,600 | 57億1434万 | -5.43% | 8.38 | 0.46 |
| 03/31 | 1,090 | 1,105 | 1,088 | 1,095 | 0% | 5,200 | 56億1688万 | -7.2% | 7.54 | 0.45 |
| 03/30 | 1,100 | 1,110 | 1,080 | 1,095 | -5.03% | 10,300 | 56億1688万 | -7.44% | 7.54 | 0.45 |
| 03/27 | 1,127 | 1,173 | 1,122 | 1,153 | +0.96% | 7,400 | 59億1440万 | -2.7% | 7.94 | 0.47 |
| 03/26 | 1,153 | 1,155 | 1,137 | 1,142 | -2.73% | 5,700 | 58億5797万 | -3.63% | 7.86 | 0.47 |
| 03/25 | 1,170 | 1,174 | 1,154 | 1,174 | +1.91% | 3,500 | 60億2212万 | -1.01% | 8.08 | 0.48 |
| 03/24 | 1,127 | 1,174 | 1,106 | 1,152 | +4.35% | 7,300 | 59億927万 | -2.87% | 7.93 | 0.47 |
| 03/23 | 1,115 | 1,116 | 1,104 | 1,104 | -3.58% | 14,500 | 56億6305万 | -6.91% | 7.6 | 0.45 |
| 03/19 | 1,181 | 1,191 | 1,140 | 1,145 | -4.98% | 14,700 | 58億7336万 | -3.62% | 7.88 | 0.47 |
| 03/18 | 1,210 | 1,217 | 1,203 | 1,205 | +0.17% | 4,700 | 61億8114万 | +1.52% | 8.3 | 0.49 |
| 03/17 | 1,205 | 1,220 | 1,203 | 1,203 | -0.17% | 3,300 | 61億7088万 | +1.6% | 8.28 | 0.49 |
| 03/16 | 1,254 | 1,254 | 1,200 | 1,205 | -3.83% | 10,700 | 61億8114万 | +2.03% | 8.3 | 0.49 |
| 03/13 | 1,216 | 1,276 | 1,216 | 1,253 | +2.62% | 10,800 | 64億2735万 | +6.37% | 8.63 | 0.51 |
| 03/12 | 1,223 | 1,253 | 1,216 | 1,221 | -1.05% | 3,600 | 62億6321万 | +4.18% | 8.41 | 0.5 |
| 03/11 | 1,196 | 1,277 | 1,190 | 1,234 | +3.61% | 9,800 | 63億2989万 | +5.74% | 8.5 | 0.5 |
| 03/10 | 1,159 | 1,195 | 1,159 | 1,191 | +2.76% | 5,900 | 61億932万 | +2.5% | 8.2 | 0.49 |
| 03/09 | 1,176 | 1,205 | 1,144 | 1,159 | -2.19% | 10,600 | 59億4517万 | +0.09% | 7.98 | 0.47 |
| 03/06 | 1,168 | 1,185 | 1,166 | 1,185 | 0% | 4,400 | 60億7854万 | +2.6% | 8.16 | 0.48 |
| 03/05 | 1,170 | 1,207 | 1,170 | 1,185 | +2.33% | 6,200 | 60億7854万 | +2.95% | 8.16 | 0.48 |
| 03/04 | 1,166 | 1,196 | 1,152 | 1,158 | -4.69% | 16,200 | 59億4005万 | +0.87% | 7.97 | 0.47 |
| 03/03 | 1,317 | 1,317 | 1,215 | 1,215 | -6.61% | 17,000 | 62億3243万 | +6.02% | 8.37 | 0.5 |
| 03/02 | 1,195 | 1,378 | 1,195 | 1,301 | +7.08% | 22,200 | 66億7357万 | +13.72% | 8.96 | 0.53 |
| 02/27 | 1,190 | 1,215 | 1,185 | 1,215 | +2.1% | 8,800 | 62億3243万 | +6.86% | 8.37 | 0.5 |
| 02/26 | 1,164 | 1,190 | 1,164 | 1,190 | +2.59% | 8,500 | 61億419万 | +4.94% | 8.19 | 0.49 |
| 02/25 | 1,164 | 1,170 | 1,158 | 1,160 | -0.6% | 5,800 | 59億5030万 | +2.47% | 7.99 | 0.47 |
| 02/24 | 1,166 | 1,178 | 1,152 | 1,167 | +1.3% | 6,100 | 59億8621万 | +3.27% | 8.04 | 0.48 |
| 02/20 | 1,159 | 1,159 | 1,142 | 1,152 | -0.69% | 3,900 | 59億927万 | +2.22% | 7.93 | 0.47 |
| 02/19 | 1,160 | 1,170 | 1,157 | 1,160 | 0% | 3,900 | 59億5030万 | +3.2% | 7.99 | 0.47 |
| 02/18 | 1,165 | 1,176 | 1,157 | 1,160 | -0.51% | 6,400 | 59億5030万 | +3.57% | 7.99 | 0.47 |
| 02/17 | 1,164 | 1,179 | 1,137 | 1,166 | +0.26% | 17,400 | 59億8108万 | +4.39% | 8.03 | 0.48 |
| 02/16 | 1,182 | 1,182 | 1,153 | 1,163 | +0.95% | 6,900 | 59億6569万 | +4.49% | 8.01 | 0.48 |
| 02/13 | 1,150 | 1,180 | 1,149 | 1,152 | +0.7% | 16,600 | 59億927万 | +3.78% | 7.93 | 0.47 |
| 02/12 | 1,136 | 1,144 | 1,135 | 1,144 | +0.79% | 7,300 | 58億6823万 | +3.44% | 7.88 | 0.47 |
| 02/10 | 1,136 | 1,136 | 1,125 | 1,135 | -0.09% | 3,100 | 58億2206万 | +2.99% | 7.82 | 0.46 |
| 02/09 | 1,141 | 1,141 | 1,130 | 1,136 | +0.71% | 2,700 | 58億2719万 | +3.46% | 7.82 | 0.46 |
| 02/06 | 1,131 | 1,132 | 1,120 | 1,128 | +0.71% | 5,200 | 57億8616万 | +3.11% | 7.77 | 0.46 |
| 02/05 | 1,120 | 1,120 | 1,115 | 1,120 | +0.54% | 3,700 | 57億4512万 | +2.66% | 7.71 | 0.46 |
| 02/04 | 1,095 | 1,114 | 1,095 | 1,114 | +1.74% | 3,800 | 57億1434万 | +2.48% | 7.67 | 0.46 |
| 02/03 | 1,100 | 1,100 | 1,094 | 1,095 | -0.18% | 3,400 | 56億1688万 | +1.11% | 7.54 | 0.45 |
| 02/02 | 1,100 | 1,100 | 1,091 | 1,097 | +0.37% | 2,700 | 56億2714万 | +1.57% | 7.55 | 0.45 |
| 01/30 | 1,089 | 1,099 | 1,085 | 1,093 | +0.83% | 5,200 | 56億662万 | +1.58% | 7.53 | 0.45 |
| 01/29 | 1,075 | 1,123 | 1,052 | 1,084 | +0.37% | 10,800 | 55億6046万 | +1.12% | 7.46 | 0.44 |
| 01/28 | 1,105 | 1,121 | 1,080 | 1,080 | -2.44% | 7,000 | 55億3994万 | +1.03% | 7.44 | 0.44 |
| 01/27 | 1,133 | 1,137 | 1,103 | 1,107 | -1.86% | 4,200 | 56億7844万 | +3.85% | 7.62 | 0.45 |
| 01/26 | 1,137 | 1,137 | 1,125 | 1,128 | -1.4% | 6,000 | 57億8616万 | +6.21% | 7.77 | 0.46 |
| 01/23 | 1,145 | 1,145 | 1,135 | 1,144 | 0% | 6,400 | 58億6823万 | +8.23% | 7.88 | 0.47 |
| 01/22 | 1,125 | 1,146 | 1,125 | 1,144 | +1.96% | 7,300 | 58億6823万 | +8.85% | 7.88 | 0.47 |
| 01/21 | 1,110 | 1,136 | 1,103 | 1,122 | -1.92% | 8,600 | 57億5538万 | +7.27% | 7.73 | 0.46 |
| 01/20 | 1,113 | 1,144 | 1,070 | 1,144 | +3.16% | 21,500 | 58億6823万 | +9.89% | 7.88 | 0.47 |
| 01/19 | 1,090 | 1,122 | 1,090 | 1,109 | +1.74% | 14,200 | 56億8870万 | +7.15% | 7.64 | 0.45 |
| 01/16 | 1,081 | 1,090 | 1,076 | 1,090 | +0.93% | 24,000 | 55億9123万 | +5.83% | 7.51 | 0.45 |
| 01/15 | 1,076 | 1,080 | 1,076 | 1,080 | +0.37% | 2,800 | 55億3994万 | +5.26% | 7.44 | 0.44 |
| 01/14 | 1,082 | 1,082 | 1,075 | 1,076 | -0.19% | 3,600 | 55億1942万 | +5.18% | 7.41 | 0.44 |
| 01/13 | 1,080 | 1,081 | 1,073 | 1,078 | +0.65% | 5,300 | 55億2968万 | +5.69% | 7.42 | 0.44 |
| 01/09 | 1,075 | 1,076 | 1,065 | 1,071 | -0.09% | 5,200 | 54億9377万 | +5.41% | 7.37 | 0.44 |
| 01/08 | 1,059 | 1,072 | 1,053 | 1,072 | +1.32% | 5,900 | 54億9890万 | +5.82% | 7.38 | 0.44 |
| 01/07 | 1,043 | 1,058 | 1,043 | 1,058 | +1.34% | 31,300 | 54億2709万 | +4.75% | 7.29 | 0.43 |
| 01/06 | 1,047 | 1,047 | 1,041 | 1,044 | -0.19% | 5,400 | 53億5527万 | +3.57% | 7.19 | 0.43 |
| 01/05 | 1,046 | 1,047 | 1,038 | 1,046 | +1.26% | 6,700 | 53億6553万 | +4.08% | 7.2 | 0.43 |
| 2025 | ||||||||||
| 12/30 | 1,042 | 1,046 | 1,030 | 1,033 | -0.19% | 6,800 | 52億9885万 | +3.09% | 7.11 | 0.44 |
| 12/29 | 1,043 | 1,048 | 1,030 | 1,035 | -0.77% | 7,700 | 53億911万 | +3.5% | 7.12 | 0.44 |
| 12/26 | 1,013 | 1,048 | 1,007 | 1,043 | +3.06% | 20,400 | 53億5014万 | +4.51% | 7.18 | 0.44 |
| 12/25 | 1,005 | 1,012 | 1,004 | 1,012 | +1% | 5,100 | 51億9113万 | +1.71% | 6.96 | 0.43 |
| 12/24 | 1,001 | 1,007 | 995 | 1,002 | +0.1% | 4,300 | 51億3983万 | +0.91% | 6.89 | 0.43 |
| 12/23 | 999 | 1,003 | 997 | 1,001 | +0.3% | 5,900 | 51億3470万 | +0.81% | 6.89 | 0.43 |
| 12/22 | 1,002 | 1,002 | 996 | 998 | -0.89% | 2,700 | 51億1931万 | +0.6% | 6.87 | 0.42 |
| 12/19 | 1,001 | 1,007 | 995 | 1,007 | +0.6% | 3,000 | 51億6548万 | +1.51% | 6.93 | 0.43 |
| 12/18 | 1,008 | 1,012 | 995 | 1,001 | -0.1% | 6,100 | 51億3470万 | +0.91% | 6.89 | 0.43 |
| 12/17 | 1,002 | 1,002 | 1,001 | 1,002 | 0% | 300 | 51億3983万 | +1.01% | 6.89 | 0.43 |
| 12/16 | 1,010 | 1,010 | 1,002 | 1,002 | -0.79% | 1,900 | 51億3983万 | +1.01% | 6.89 | 0.43 |
| 12/15 | 1,010 | 1,010 | 1,004 | 1,010 | +0.5% | 6,200 | 51億8087万 | +1.92% | 6.95 | 0.43 |
| 12/12 | 1,007 | 1,007 | 992 | 1,005 | -0.2% | 1,600 | 51億5522万 | +1.52% | 6.91 | 0.43 |
| 12/11 | 1,004 | 1,015 | 1,001 | 1,007 | +0.7% | 4,200 | 51億6548万 | +1.72% | 6.93 | 0.43 |
| 12/10 | 992 | 1,000 | 992 | 1,000 | +1.21% | 2,400 | 51億2957万 | +1.11% | 6.88 | 0.42 |
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 | 1,170 2026/5/13 | 5,500 | 60億160万 | +3.54% 1,130 | |||
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）
- 2026/05/13 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
200円（2009/03/09） - 485%（5.85倍）
1,170円（5/13）
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。
