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	1,113	1,144	1,070	1,144	+3.16%	21,500	58億6823万	+9.89%
01/19	1,090	1,122	1,090	1,109	+1.74%	14,200	56億8870万	+7.15%
01/16	1,081	1,090	1,076	1,090	+0.93%	24,000	55億9123万	+5.83%
01/15	1,076	1,080	1,076	1,080	+0.37%	2,800	55億3994万	+5.26%
01/14	1,082	1,082	1,075	1,076	-0.19%	3,600	55億1942万	+5.18%
01/13	1,080	1,081	1,073	1,078	+0.65%	5,300	55億2968万	+5.69%
01/09	1,075	1,076	1,065	1,071	-0.09%	5,200	54億9377万	+5.41%
01/08	15:30 人事異動に関するお知らせ
01/08	1,059	1,072	1,053	1,072	+1.32%	5,900	54億9890万	+5.82%
01/07	1,043	1,058	1,043	1,058	+1.34%	31,300	54億2709万	+4.75%
01/06	1,047	1,047	1,041	1,044	-0.19%	5,400	53億5527万	+3.57%
01/05	1,046	1,047	1,038	1,046	+1.26%	6,700	53億6553万	+4.08%
2025
12/30	1,042	1,046	1,030	1,033	-0.19%	6,800	52億9885万	+3.09%
12/29	1,043	1,048	1,030	1,035	-0.77%	7,700	53億911万	+3.5%
12/26	1,013	1,048	1,007	1,043	+3.06%	20,400	53億5014万	+4.51%
12/25	1,005	1,012	1,004	1,012	+1%	5,100	51億9113万	+1.71%
12/24	1,001	1,007	995	1,002	+0.1%	4,300	51億3983万	+0.91%
12/23	999	1,003	997	1,001	+0.3%	5,900	51億3470万	+0.81%
12/22	1,002	1,002	996	998	-0.89%	2,700	51億1931万	+0.6%
12/19	1,001	1,007	995	1,007	+0.6%	3,000	51億6548万	+1.51%
12/18	1,008	1,012	995	1,001	-0.1%	6,100	51億3470万	+0.91%
12/17	1,002	1,002	1,001	1,002	0%	300	51億3983万	+1.01%
12/16	1,010	1,010	1,002	1,002	-0.79%	1,900	51億3983万	+1.01%
12/15	1,010	1,010	1,004	1,010	+0.5%	6,200	51億8087万	+1.92%
12/12	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
12/12	1,007	1,007	992	1,005	-0.2%	1,600	51億5522万	+1.52%
12/11	1,004	1,015	1,001	1,007	+0.7%	4,200	51億6548万	+1.72%
12/10	992	1,000	992	1,000	+1.21%	2,400	51億2957万	+1.11%
12/09	986	996	986	988	+0.2%	900	50億6802万	-0.1%
12/08	997	997	981	986	-0.8%	2,500	50億5776万	-0.3%
12/05	983	995	983	994	+0.1%	1,000	50億9879万	+0.51%
12/04	994	999	989	993	+0.51%	1,400	50億9366万	+0.3%
12/03	994	994	983	988	-1.1%	1,300	50億6802万	-0.2%
12/02	1,001	1,005	999	999	+0.1%	1,500	51億2444万	+0.81%
12/01	997	1,000	985	998	+0.3%	5,800	51億1931万	+0.71%
11/28	987	995	987	995	+1.32%	3,200	51億392万	+0.4%
11/27	982	985	982	982	+0.61%	2,300	50億3724万	-0.91%
11/26	977	985	973	976	0%	2,400	50億646万	-1.51%
11/25	990	990	976	976	-0.31%	3,300	50億646万	-1.51%
11/21	970	979	969	979	+0.72%	4,000	50億2185万	-1.31%
11/20	972	977	971	972	0%	3,900	49億8594万	-2.02%
11/19	982	982	968	972	-1.02%	7,300	49億8594万	-2.11%
11/18	985	985	980	982	-1.7%	2,800	50億3724万	-1.21%
11/17	997	999	984	999	+0.81%	4,900	51億2444万	+0.5%
11/14	998	999	991	991	-0.4%	1,800	50億8341万	-0.3%
11/13	994	996	980	995	-1.39%	11,300	51億392万	+0.1%
11/12	15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
11/12	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)
11/12	987	1,017	987	1,009	+1.92%	7,400	51億7574万	+1.41%
11/11	986	994	985	990	-0.1%	2,000	50億7828万	-0.4%
11/10	996	1,000	988	991	+0.41%	3,000	50億8341万	-0.2%
11/07	994	999	987	987	-0.2%	2,600	50億6289万	-0.5%
11/06	983	998	983	989	+0.2%	3,000	50億7315万	-0.2%
11/05	996	997	978	987	-0.9%	3,500	50億6289万	-0.4%
11/04	15:30 自己株式の取得状況および取得終了に関するお知らせ
11/04	1,000	1,006	996	996	-0.1%	4,800	51億905万	+0.4%
10/31	1,000	1,000	994	997	-0.3%	2,400	51億1418万	+0.5%
10/30	1,004	1,004	995	1,000	+0.4%	1,100	51億2957万	+0.7%
10/29	1,001	1,005	996	996	-0.5%	1,900	51億905万	+0.2%
10/28	1,004	1,004	1,001	1,001	-0.3%	2,000	51億3470万	+0.6%
10/27	1,009	1,010	999	1,004	+0.2%	5,800	51億5009万	+1.01%
10/24	1,005	1,005	1,000	1,002	0%	2,500	51億3983万	+0.8%
10/23	995	1,002	995	1,002	+0.91%	1,600	51億3983万	+0.8%
10/22	987	993	983	993	+0.51%	3,000	50億9366万	-0.2%
10/21	989	1,008	988	988	+0.1%	5,300	50億6802万	-0.8%
10/20	996	997	987	987	+0.41%	1,700	50億6289万	-0.9%
10/17	997	1,000	968	983	-1.4%	4,900	50億4237万	-1.31%
10/16	989	1,002	989	997	+0.81%	1,100	51億1418万	0%
10/15	992	1,004	982	989	-0.2%	5,600	50億7315万	-0.8%
10/14	990	999	986	991	+0.1%	6,000	50億8341万	-0.6%
10/10	995	996	990	990	-0.6%	3,000	50億7828万	-0.7%
10/09	999	1,004	992	996	-0.3%	2,500	51億905万	-0.1%
10/08	1,006	1,007	997	999	-0.1%	1,800	51億2444万	+0.2%
10/07	1,002	1,002	1,000	1,000	+1.01%	2,900	51億2957万	+0.3%
10/06	994	994	983	990	+1.33%	3,800	50億7828万	-0.7%
10/03	961	978	961	977	+1.77%	2,200	50億1159万	-1.91%
10/02	975	975	959	960	-0.83%	5,000	49億2439万	-3.61%
10/01	16:00 自己株式の取得状況に関するお知らせ
10/01	985	985	951	968	-2.32%	8,100	49億6543万	-2.91%
09/30	993	998	991	991	-0.7%	2,500	50億8341万	-0.7%
09/29	996	1,010	996	998	-1.29%	3,400	51億1931万	-0.1%
09/26	1,017	1,017	1,008	1,011	-0.59%	4,000	51億8600万	+1.61%
09/25	1,017	1,017	1,010	1,017	+0.2%	3,500	52億1677万	+2.62%
09/24	1,009	1,017	1,009	1,015	-0.1%	2,800	52億652万	+2.94%
09/22	1,004	1,016	1,004	1,016	+2.32%	6,000	52億1165万	+3.57%
09/19	1,002	1,002	991	993	-0.8%	3,900	50億9366万	+1.74%
09/18	1,007	1,007	999	1,001	-0.6%	5,300	51億3470万	+2.88%
09/17	1,010	1,010	1,001	1,007	-0.3%	4,200	51億6548万	+4.03%
09/16	1,017	1,017	1,005	1,010	-0.69%	7,800	51億8087万	+4.77%
09/12	1,010	1,017	1,001	1,017	+1.8%	13,100	52億1677万	+5.94%
09/11	16:00 自己株式取得に係る事項の決定に関するお知らせ
09/11	991	999	990	999	+0.81%	4,200	51億2444万	+4.72%
09/10	994	994	991	991	-0.6%	3,000	50億8341万	+4.43%
09/09	998	999	992	997	-0.2%	5,800	51億1418万	+5.61%
09/08	992	999	992	999	+0.71%	3,900	51億2444万	+6.5%
09/05	993	999	992	992	-0.1%	5,800	50億8854万	+6.21%
09/04	998	999	991	993	-0.4%	4,500	50億9366万	+6.77%
09/03	993	999	991	997	+0.1%	3,700	51億1418万	+7.67%
09/02	997	1,013	992	996	+0.1%	10,800	51億905万	+8.03%
09/01	995	1,000	991	995	+0.1%	4,600	51億392万	+8.51%
08/29	973	994	973	994	+1.84%	5,200	50億9879万	+8.87%
08/28	976	985	975	976	+0.1%	7,800	50億646万	+7.49%
08/27	987	999	975	975	-1.22%	14,000	50億133万	+7.85%
08/26	991	991	975	987	-0.4%	12,300	50億6289万	+9.79%
08/25	1,010	1,020	989	991	-1.2%	36,100	50億8341万	+10.85%
08/22	999	1,024	990	1,003	+10.58%	192,900	51億4496万	+12.95%
08/21	15:30 配当予想の修正(記念配当)に関するお知らせ
08/21	901	910	901	907	+0.67%	3,000	46億5252万	+2.72%

7208 カネミツ

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