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
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%
05/28	1,159	1,159	1,140	1,155	-0.35%	1,300	-	+0.26%
05/27	1,159	1,160	1,148	1,159	0%	1,400	-	+0.61%
05/26	1,152	1,159	1,144	1,159	+0.35%	2,600	-	+0.7%
05/25	1,157	1,166	1,155	1,155	-0.17%	3,400	-	+0.43%
05/22	1,172	1,172	1,157	1,157	-1.28%	1,700	-	+0.78%
05/21	1,167	1,172	1,157	1,172	+0.43%	4,500	-	+2.27%
05/20	1,168	1,168	1,160	1,167	-0.43%	1,200	-	+2.01%
05/19	1,165	1,173	1,162	1,172	-0.76%	3,600	-	+2.72%
05/18	1,164	1,181	1,164	1,181	+1.46%	4,500	-	+3.69%
05/15	1,166	1,180	1,156	1,164	-0.26%	4,100	-	+2.46%
05/14	1,159	1,170	1,154	1,167	-0.26%	6,300	-	+3%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,165	1,180	1,157	1,170	+1.65%	5,500	-	+3.54%
05/12	1,144	1,151	1,144	1,151	+0.61%	1,200	-	+2.13%
05/11	1,155	1,156	1,144	1,144	-0.35%	4,900	-	+1.6%
05/08	1,137	1,148	1,137	1,148	+0.97%	1,400	-	+2.14%

カネミツ（7208）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート