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
11/13	1,588	1,606	1,568	1,604	+0.38%	220,600	-	+3.48%
11/12	1,579	1,606	1,567	1,598	+3.56%	578,200	-	+3.23%
11/11	（IR情報）16:00 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
11/11	（IR情報）16:00 2027年3月期連結業績予想(IFRS)の修正に関するお知らせ
11/11	（IR情報）16:00 2027年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/11	1,534	1,555	1,534	1,543	-0.19%	247,600	-	-0.32%
11/10	1,532	1,554	1,518	1,546	+1.98%	369,200	-	-0.06%
11/09	1,524	1,549	1,510	1,516	+1.47%	223,900	-	-1.94%
11/06	1,499	1,527	1,484	1,494	-5.38%	323,500	-	-3.49%
11/05	1,549	1,584	1,532	1,579	+6.26%	393,300	-	+1.87%
11/04	1,514	1,516	1,463	1,486	-0.93%	249,400	-	-4.01%
11/02	1,505	1,521	1,498	1,500	-0.92%	197,400	-	-3.29%
10/30	1,524	1,541	1,504	1,514	-0.66%	218,000	-	-2.57%
10/29	1,528	1,529	1,506	1,524	-0.52%	504,400	-	-2.12%
10/28	1,562	1,568	1,532	1,532	-1.54%	185,300	-	-1.73%
10/27	1,559	1,562	1,544	1,556	+0.45%	214,600	-	-0.32%
10/26	1,540	1,562	1,530	1,549	+0.58%	207,100	-	-0.77%
10/23	1,550	1,559	1,520	1,540	-0.71%	304,100	-	-1.35%
10/22	1,550	1,559	1,544	1,551	-0.19%	162,700	-	-0.7%
10/21	1,580	1,580	1,542	1,554	-0.13%	261,700	-	-0.51%
10/20	1,585	1,596	1,551	1,556	-1.89%	230,300	-	-0.32%
10/19	1,585	1,593	1,575	1,586	+0.06%	201,900	-	+1.6%
10/16	1,577	1,589	1,573	1,585	+1.34%	201,500	-	+1.6%
10/15	1,564	1,569	1,534	1,564	-0.19%	481,700	-	+0.19%
10/14	1,583	1,587	1,563	1,567	-1.26%	256,900	-	+0.32%
10/13	1,579	1,594	1,564	1,587	+1.6%	299,900	-	+1.47%
10/09	1,569	1,572	1,542	1,562	+1.03%	437,600	-	-0.19%
10/08	（IR情報）16:00 特定子会社の異動に関するお知らせ
10/08	1,569	1,570	1,543	1,546	-1.47%	328,300	-	-1.28%
10/07	1,570	1,592	1,563	1,569	-0.88%	383,200	-	0%
10/06	1,555	1,583	1,532	1,583	+2.73%	315,600	-	+0.89%
10/05	1,516	1,541	1,508	1,541	+1.78%	263,000	-	-1.72%
10/02	1,544	1,544	1,508	1,514	-2.64%	229,900	-	-3.51%
10/01	1,551	1,558	1,539	1,555	-0.26%	342,800	-	-1.02%
10/01	株式分割 1→3
09/30	1,540	1,561	1,512	1,559	+3.11%	486,800	-	-0.83%
09/29	1,525	1,540	1,502	1,512	-3.9%	318,300	-	-3.82%
09/28	1,582	1,587	1,570	1,573	+0.11%	282,000	-	-0.04%
09/25	1,582	1,592	1,565	1,572	-0.63%	299,700	-	-0.02%
09/24	1,583	1,597	1,582	1,582	-0.11%	303,300	-	+0.68%
09/18	1,587	1,598	1,572	1,583	-0.21%	1,107,300	-	+0.91%
09/17	1,550	1,587	1,547	1,587	+1.82%	389,100	-	+1.19%
09/16	1,558	1,567	1,552	1,558	+0.54%	162,000	-	-0.43%
09/15	1,553	1,560	1,543	1,550	+0.22%	165,600	-	-0.83%
09/14	1,550	1,550	1,535	1,547	-0.43%	170,700	-	-0.98%
09/11	1,515	1,553	1,507	1,553	+1.08%	296,400	-	-0.49%
09/10	1,547	1,547	1,525	1,537	-1.07%	320,700	-	-1.43%
09/09	1,545	1,565	1,538	1,553	+0.11%	143,400	-	-0.24%
09/08	1,592	1,595	1,550	1,552	-3.62%	228,600	-	-0.09%
09/07	1,593	1,625	1,585	1,610	+0.42%	375,000	-	+3.8%
09/04	1,613	1,622	1,588	1,603	-1.23%	459,300	-	+3.64%
09/03	1,610	1,637	1,593	1,623	+2.2%	404,100	-	+5.27%
09/02	1,590	1,597	1,558	1,588	-1.45%	390,000	-	+3.27%
09/01	1,583	1,612	1,583	1,612	+0.83%	337,800	-	+5.06%
08/31	1,580	1,600	1,577	1,598	+1.37%	383,700	-	+4.53%
08/28	1,558	1,583	1,558	1,577	+1.18%	280,500	-	+3.52%
08/27	1,558	1,565	1,545	1,558	-0.64%	321,900	-	+2.66%
08/26	1,558	1,573	1,557	1,568	0%	246,900	-	+3.66%
08/25	1,582	1,585	1,558	1,568	0%	213,300	-	+4.07%
08/24	1,575	1,583	1,565	1,568	+0.21%	241,200	-	+4.49%
08/21	1,560	1,572	1,557	1,565	+0.64%	231,000	-	+4.75%
08/20	1,543	1,562	1,537	1,555	+1.41%	246,900	-	+4.5%
08/19	1,537	1,550	1,525	1,533	-0.86%	267,900	-	+3.53%
08/18	1,533	1,557	1,527	1,547	+0.76%	198,000	-	+4.86%
08/17	1,550	1,557	1,535	1,535	-0.65%	198,000	-	+4.56%
08/14	1,512	1,555	1,512	1,545	+1.98%	197,100	-	+5.75%
08/13	1,520	1,532	1,505	1,515	+0.22%	195,600	-	+4.2%
08/12	1,557	1,558	1,507	1,512	-1.63%	227,700	-	+4.32%
08/10	1,537	1,557	1,525	1,537	+1.43%	287,100	-	+6.34%
08/07	1,485	1,572	1,485	1,515	+1%	569,400	-	+5.43%
08/06	（IR情報）16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	1,478	1,510	1,470	1,500	+1.47%	323,700	-	+4.97%
08/05	1,473	1,483	1,460	1,478	+1.03%	268,800	-	+4.03%
08/04	1,480	1,493	1,448	1,463	-1.9%	256,500	-	+3.56%
08/03	1,485	1,497	1,447	1,492	-1%	346,500	-	+6.09%
07/31	（IR情報）16:00 執行役員に対する譲渡制限付株式報酬等としての自己株式処分の割当完了に関するお知らせ
07/31	1,523	1,523	1,483	1,507	+0.44%	357,900	-	+7.77%
07/30	1,517	1,523	1,492	1,500	-1.21%	301,200	-	+7.99%
07/29	1,470	1,518	1,457	1,518	+2.47%	581,400	-	+10.02%
07/28	1,495	1,497	1,473	1,482	-1%	374,700	-	+8.15%
07/27	1,447	1,497	1,447	1,497	+4.3%	318,300	-	+9.81%
07/24	1,430	1,440	1,417	1,435	-0.81%	222,300	-	+5.83%
07/23	1,438	1,450	1,438	1,447	+0.58%	160,200	-	+7.08%
07/22	1,445	1,452	1,433	1,438	+0.47%	169,200	-	+6.94%
07/21	1,417	1,450	1,408	1,432	+2.38%	435,900	-	+6.84%
07/17	1,395	1,412	1,378	1,398	-0.83%	280,800	-	+4.74%
07/16	1,408	1,417	1,395	1,410	+0.12%	257,400	-	+5.94%
07/15	1,393	1,408	1,377	1,408	+2.18%	288,300	-	+6.21%
07/14	1,385	1,390	1,368	1,378	+0.12%	250,200	-	+4.26%
07/13	1,382	1,387	1,363	1,377	+0.36%	231,900	-	+4.37%
07/10	1,367	1,375	1,357	1,372	+0.86%	283,800	-	+4.23%
07/09	（IR情報）16:00 執行役員に対する譲渡制限付株式報酬等としての自己株式処分に関するお知らせ
07/09	1,370	1,373	1,345	1,360	-1.45%	315,900	-	+3.5%
07/08	1,385	1,385	1,365	1,380	-1.08%	255,000	-	+5.1%
07/07	1,398	1,413	1,385	1,395	0%	274,500	-	+6.41%
07/06	1,353	1,398	1,352	1,395	+3.72%	325,200	-	+6.57%
07/03	（IR情報）16:00 取締役(社外取締役を除く。)に対する譲渡制限付株式報酬等としての自己株式処分の割当完了に関するお知らせ
07/03	1,333	1,350	1,328	1,345	+1.13%	273,600	-	+2.99%
07/02	1,285	1,332	1,285	1,330	+3.5%	399,900	-	+1.84%
07/01	1,298	1,300	1,285	1,285	-0.13%	281,400	-	-1.68%
06/30	1,305	1,310	1,282	1,287	0%	378,900	-	-1.71%
06/29	（IR情報）16:00 自己株式の消却完了に関するお知らせ
06/29	1,293	1,295	1,273	1,287	-0.13%	312,900	-	-1.86%
06/26	1,282	1,292	1,267	1,288	+1.05%	356,400	-	-1.88%
06/25	1,282	1,283	1,260	1,275	+0.39%	254,100	-	-2.97%
06/24	（IR情報）16:00 取締役(社外取締役を除く。)及び執行役員に対する譲渡制限付株式報酬等としての自己株式処分に関するお知らせ
06/24	1,268	1,278	1,255	1,270	-0.52%	272,100	-	-3.5%
06/23	（IR情報）13:00 (訂正・数値データ訂正)「2026年3月期決算短信〔IFRS〕(連結)」の一部訂正について
06/23	1,317	1,317	1,267	1,277	-2.54%	438,000	-	-3.06%
06/22	1,315	1,318	1,305	1,310	-0.38%	294,600	-	-0.83%
06/19	1,318	1,322	1,298	1,315	+0.38%	528,300	-	-0.53%
06/18	1,308	1,320	1,302	1,310	+0.13%	253,200	-	-1.13%

カヤバ（7242）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート