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	4,655	4,660	4,575	4,585	-2.13%	62,900	2313億9881万	+0.7%
01/19	4,700	4,725	4,630	4,685	-0.74%	62,600	2364億4568万	+2.94%
01/16	4,630	4,750	4,630	4,720	+1.94%	88,500	2382億1208万	+3.85%
01/15	4,620	4,655	4,600	4,630	+0.43%	94,600	2336億6990万	+2%
01/14	4,605	4,620	4,580	4,610	0%	75,600	2326億6053万	+1.7%
01/13	4,600	4,670	4,590	4,610	+1.77%	105,000	2326億6053万	+1.65%
01/09	4,555	4,570	4,530	4,530	-0.11%	59,500	2286億2303万	-0.09%
01/08	4,480	4,570	4,475	4,535	+0.11%	81,300	2288億7538万	+0.02%
01/07	4,450	4,530	4,400	4,530	+0.44%	115,700	2286億2303万	-0.02%
01/06	4,525	4,565	4,490	4,510	0%	160,100	2276億1366万	-0.44%
01/05	4,465	4,550	4,460	4,510	+1.01%	120,900	2276億1366万	-0.42%
2025
12/30	4,505	4,510	4,455	4,465	-0.56%	82,300	2253億4257万	-1.39%
12/29	4,505	4,505	4,440	4,490	+0.56%	135,000	2266億429万	-0.77%
12/26	4,505	4,510	4,425	4,465	-0.56%	94,600	2253億4257万	-1.19%
12/25	4,530	4,535	4,460	4,490	-0.77%	45,000	2266億429万	-0.53%
12/24	4,560	4,560	4,500	4,525	-0.11%	64,700	2283億7069万	+0.38%
12/23	4,575	4,575	4,500	4,530	-1.31%	67,000	2286億2303万	+0.64%
12/22	4,635	4,655	4,590	4,590	-0.33%	66,600	2316億5115万	+2.05%
12/19	4,550	4,605	4,545	4,605	+1.43%	185,300	2324億818万	+2.31%
12/18	4,540	4,575	4,495	4,540	+0.11%	55,500	2291億2772万	+0.75%
12/17	4,520	4,550	4,460	4,535	+0.22%	46,300	2288億7538万	+1.02%
12/16	4,645	4,660	4,515	4,525	-2.58%	95,700	2283億7069万	+1.23%
12/15	4,540	4,670	4,520	4,645	+2.54%	78,600	2344億2693万	+4.38%
12/12	4,510	4,530	4,460	4,530	+2.03%	72,000	2286億2303万	+2.3%
12/11	4,590	4,605	4,440	4,440	-1.77%	63,400	2240億8085万	+0.63%
12/10	4,595	4,605	4,520	4,520	-0.66%	94,200	2281億1835万	+2.84%
12/09	4,560	4,575	4,515	4,550	-0.11%	100,800	2296億3241万	+4.02%
12/08	4,500	4,555	4,480	4,555	+1.22%	146,700	2298億8475万	+4.74%
12/05	4,600	4,645	4,485	4,500	-3.33%	201,300	2271億897万	+4%
12/04	4,550	4,680	4,545	4,655	+1.42%	133,100	2349億3162万	+8.16%
12/03	4,600	4,695	4,580	4,590	+1.32%	150,800	2316億5115万	+7.37%
12/02	4,475	4,560	4,435	4,530	+1.8%	109,100	2286億2303万	+6.44%
12/01	4,535	4,535	4,430	4,450	-1.44%	81,000	2245億8554万	+5.05%
11/28	4,500	4,540	4,500	4,515	+0.78%	84,100	2278億6600万	+7.02%
11/27	4,480	4,525	4,460	4,480	+0.11%	86,400	2260億9960万	+6.77%
11/26	4,450	4,480	4,430	4,475	+1.7%	108,200	2258億4726万	+7.21%
11/25	4,405	4,460	4,380	4,400	+1.27%	108,100	2220億6211万	+5.97%
11/21	4,270	4,345	4,265	4,345	+0.35%	197,900	2192億8633万	+5.21%
11/20	4,410	4,410	4,330	4,330	-0.23%	118,900	2185億2930万	+5.33%
11/19	16:00 自己株式の取得状況及び取得終了に関するお知らせ
11/19	4,375	4,420	4,295	4,340	-0.34%	149,000	2190億3399万	+6.09%
11/18	4,450	4,470	4,325	4,355	-2.24%	138,900	2197億9102万	+7.03%
11/17	4,625	4,660	4,435	4,455	-4.4%	272,900	2248億3788万	+10.05%
11/14	4,650	4,670	4,540	4,660	-1.27%	254,600	2351億8396万	+15.69%
11/13	4,550	4,800	4,505	4,720	+14.29%	561,300	2382億1208万	+18.03%
11/12	16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/12	16:00 2026年3月期連結業績予想(IFRS)の修正に関するお知らせ
11/12	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
11/12	4,085	4,140	4,080	4,130	+1.6%	131,200	2084億3557万	+4.03%
11/11	4,010	4,065	4,010	4,065	+1.37%	152,200	2051億5511万	+2.6%
11/10	4,140	4,145	4,010	4,010	-2.43%	120,200	2023億7933万	+1.34%
11/07	13:00 自己株式の取得状況に関するお知らせ
11/07	4,125	4,155	4,095	4,110	-0.24%	83,200	2074億2620万	+4%
11/06	4,040	4,160	4,030	4,120	+2.36%	233,800	2079億3088万	+4.46%
11/05	3,995	4,040	3,940	4,025	+0.75%	194,600	2031億3636万	+2.26%
11/04	3,950	4,020	3,915	3,995	+1.91%	147,000	2016億2230万	+1.6%
10/31	3,950	3,980	3,890	3,920	-1.75%	130,200	1978億3715万	-0.36%
10/30	3,925	4,000	3,925	3,990	+1.66%	110,100	2013億6996万	+1.29%
10/29	3,985	3,985	3,925	3,925	-0.13%	99,200	1980億8949万	-0.53%
10/28	4,075	4,075	3,930	3,930	-4.5%	175,700	1983億4184万	-0.63%
10/27	4,050	4,115	4,045	4,115	+1.98%	101,200	2076億7854万	+3.81%
10/24	4,020	4,090	4,015	4,035	-0.12%	98,200	2036億4105万	+1.77%
10/23	3,940	4,040	3,930	4,040	+2.54%	125,500	2038億9339万	+1.74%
10/22	3,940	3,980	3,900	3,940	+0.64%	180,900	1988億4652万	-1.01%
10/21	3,935	3,950	3,905	3,915	-0.13%	84,100	1975億8481万	-1.83%
10/20	3,920	3,925	3,885	3,920	+1.82%	68,900	1978億3715万	-1.8%
10/17	3,860	3,895	3,850	3,850	-0.52%	65,600	1943億434万	-3.63%
10/16	3,860	3,890	3,845	3,870	+0.91%	66,200	1953億1372万	-3.27%
10/15	3,815	3,855	3,815	3,835	+1.19%	75,500	1935億4731万	-4.27%
10/14	3,760	3,815	3,745	3,790	-0.92%	112,200	1912億7622万	-5.51%
10/10	3,885	3,885	3,805	3,825	-3.29%	117,600	1930億4263万	-4.78%
10/09	3,940	3,955	3,915	3,955	+0.38%	79,500	1996億355万	-1.59%
10/08	3,985	4,015	3,930	3,940	-1.25%	95,100	1988億4652万	-1.79%
10/07	3,935	3,990	3,935	3,990	+1.4%	121,500	2013億6996万	-0.37%
10/06	4,025	4,050	3,925	3,935	-0.51%	170,700	1985億9418万	-1.58%
10/03	13:00 自己株式の取得状況に関するお知らせ
10/03	3,860	3,955	3,860	3,955	+1.8%	71,600	1996億355万	-0.95%
10/02	3,860	3,905	3,835	3,885	-0.26%	148,100	1960億7075万	-2.53%
10/01	3,865	3,895	3,830	3,895	-0.76%	205,300	1965億7543万	-2.14%
09/30	3,925	3,960	3,900	3,925	-0.13%	142,100	1980億8949万	-1.23%
09/29	3,985	3,995	3,925	3,930	-2.6%	119,100	1983億4184万	-0.96%
09/26	17:30 自己株式取得に係る事項の決定に関するお知らせ
09/26	4,070	4,075	3,995	4,035	-0.12%	187,500	2036億4105万	+1.87%
09/25	4,145	4,165	4,035	4,040	-3%	159,700	2038億9339万	+2.38%
09/24	4,195	4,220	4,125	4,165	+0.12%	193,400	2102億197万	+5.98%
09/22	4,155	4,195	4,155	4,160	+0.12%	146,100	2099億4963万	+6.39%
09/19	4,125	4,205	4,115	4,155	+0.48%	259,700	2096億9729万	+6.89%
09/18	4,200	4,215	4,130	4,135	-1.43%	175,300	2086億8791万	+7.01%
09/17	4,235	4,240	4,160	4,195	-1.53%	186,900	2117億1603万	+9.22%
09/16	4,140	4,270	4,110	4,260	+3.02%	241,700	2149億9650万	+11.64%
09/12	4,030	4,160	4,030	4,135	+2.73%	246,800	2086億8791万	+9.28%
09/11	3,995	4,025	3,960	4,025	+0.75%	107,400	2031億3636万	+7.16%
09/10	3,985	4,005	3,970	3,995	+0.25%	88,200	2016億2230万	+6.99%
09/09	4,000	4,035	3,970	3,985	-0.38%	100,100	2011億1761万	+7.44%
09/08	3,990	4,010	3,965	4,000	+0.88%	128,100	2018億7464万	+8.61%
09/05	13:00 自己株式の取得状況に関するお知らせ
09/05	3,950	3,990	3,930	3,965	+0.63%	114,400	2001億824万	+8.45%
09/04	3,880	3,950	3,870	3,940	+1.55%	147,200	1988億4652万	+8.6%
09/03	3,775	3,915	3,775	3,880	+2.78%	223,400	1958億1840万	+7.78%
09/02	3,760	3,790	3,745	3,775	+0.4%	107,400	1905億1919万	+5.62%
09/01	3,815	3,850	3,735	3,760	-1.44%	181,000	1897億6216万	+5.8%
08/29	3,805	3,825	3,775	3,815	+0.26%	113,200	1925億3794万	+7.98%
08/28	3,780	3,820	3,775	3,805	+0.66%	343,000	1920億3325万	+8.4%
08/27	3,735	3,785	3,720	3,780	+0.93%	107,100	1907億7154万	+8.43%
08/26	3,750	3,750	3,695	3,745	-0.27%	197,900	1890億513万	+8.24%
08/25	3,800	3,805	3,735	3,755	-0.4%	197,500	1895億982万	+9.28%
08/22	3,760	3,810	3,730	3,770	+0.8%	203,300	1902億6685万	+10.49%
08/21	3,665	3,750	3,650	3,740	+1.91%	231,200	1887億5279万	+10.39%

7242 カヤバ

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