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
09/15	242	244	242	243	+0.41%	27,000	-	+0.41%
09/14	243	244	242	242	-0.41%	18,800	-	0%
09/11	244	245	243	243	-0.41%	26,300	-	+0.41%
09/10	244	246	244	244	0%	20,500	-	+1.24%
09/09	245	246	244	244	-0.41%	26,800	-	+1.24%
09/08	245	246	245	245	0%	12,700	-	+1.66%
09/07	247	247	245	245	+0.41%	19,900	-	+2.08%
09/04	243	245	242	244	+0.41%	42,200	-	+1.67%
09/03	245	246	241	243	-1.22%	63,000	-	+1.25%
09/02	247	248	246	246	-0.4%	24,500	-	+2.93%
09/01	248	250	246	247	0%	60,600	-	+3.35%
08/31	246	248	246	247	+0.41%	48,200	-	+3.78%
08/28	246	248	245	246	0%	49,200	-	+3.36%
08/27	246	247	246	246	0%	30,500	-	+3.8%
08/26	15:00 財務上の特約が付された金銭消費貸借契約の弁済期限の変更並びに財務上の特約の内容の変更に関するお知らせ
08/26	242	246	242	246	+1.23%	88,600	-	+3.8%
08/25	242	243	241	243	+0.41%	23,000	-	+2.97%
08/24	241	243	241	242	0%	68,500	-	+2.54%
08/21	241	242	240	242	0%	17,700	-	+2.98%
08/20	239	242	238	242	+2.11%	47,700	-	+2.98%
08/19	237	240	235	237	0%	114,800	-	+1.28%
08/18	237	237	235	237	0%	38,100	-	+1.28%
08/17	236	237	234	237	+0.42%	31,900	-	+1.28%
08/14	12:00 営業外費用の計上に関するお知らせ
08/14	12:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	236	237	235	236	+0.85%	56,300	-	+0.85%
08/13	236	236	234	234	-0.43%	16,600	-	0%
08/12	235	236	235	235	-0.42%	11,800	-	+0.43%
08/10	235	236	235	236	0%	9,600	-	+0.85%
08/07	236	236	234	236	0%	13,000	-	+1.29%
08/06	235	236	234	236	-0.42%	11,200	-	+1.29%
08/05	236	237	235	237	+0.42%	33,300	-	+1.72%
08/04	235	236	234	236	+0.43%	23,100	-	+1.72%
08/03	235	235	232	235	0%	27,500	-	+1.73%
07/31	235	235	234	235	+0.43%	8,500	-	+1.73%
07/30	235	235	234	234	-0.43%	7,700	-	+1.74%
07/29	234	235	233	235	+0.43%	18,900	-	+2.62%
07/28	235	235	233	234	-0.43%	19,800	-	+2.18%
07/27	232	235	232	235	+0.86%	17,000	-	+3.07%
07/24	232	233	231	233	+0.43%	4,900	-	+2.64%
07/23	231	234	231	232	-0.43%	18,900	-	+2.2%
07/22	232	233	231	233	+0.43%	7,100	-	+3.1%
07/21	233	233	231	232	+0.43%	9,700	-	+2.65%
07/17	233	235	231	231	-0.43%	36,400	-	+2.67%
07/16	232	232	230	232	0%	23,000	-	+3.11%
07/15	231	232	231	232	+0.87%	3,500	-	+3.57%
07/14	231	231	230	230	0%	10,300	-	+2.68%
07/13	231	233	230	230	-1.29%	16,100	-	+3.14%
07/10	234	234	231	233	+0.43%	14,000	-	+4.48%
07/09	234	234	232	232	-0.43%	6,100	-	+4.5%
07/08	232	234	231	233	+0.43%	21,600	-	+4.95%
07/07	235	235	232	232	-1.28%	24,000	-	+4.98%
07/06	238	238	234	235	+0.86%	114,700	-	+6.33%
07/03	228	233	227	233	+2.19%	49,600	-	+5.91%
07/02	223	228	223	228	+2.24%	35,600	-	+3.64%
07/01	221	223	220	223	+0.9%	15,000	-	+1.36%
06/30	220	222	219	221	+0.91%	19,000	-	+0.45%
06/29	219	220	218	219	0%	18,000	-	-0.45%
06/26	219	220	218	219	0%	21,700	-	-0.45%
06/25	220	220	218	219	0%	44,200	-	-0.9%
06/24	218	220	218	219	+0.46%	13,600	-	-0.9%
06/23	219	220	218	218	-0.46%	30,400	-	-1.36%
06/22	218	220	217	219	0%	21,200	-	-1.35%
06/19	219	220	218	219	-0.45%	47,300	-	-1.35%
06/18	219	220	218	220	+0.46%	12,200	-	-1.35%
06/17	218	220	218	219	+0.46%	14,900	-	-2.23%
06/16	220	220	218	218	-0.91%	20,100	-	-2.68%
06/15	219	220	218	220	+0.46%	23,400	-	-2.22%
06/12	218	220	216	219	+0.46%	29,200	-	-3.1%
06/11	218	218	217	218	0%	22,300	-	-3.54%
06/10	218	219	217	218	+0.46%	30,500	-	-3.96%
06/09	216	218	216	217	+0.46%	45,400	-	-4.82%
06/08	216	216	215	216	-0.92%	57,100	-	-5.68%
06/05	220	220	217	218	-0.46%	68,800	-	-5.22%
06/04	220	220	219	219	-0.45%	42,300	-	-4.78%
06/03	220	221	220	220	-0.45%	10,200	-	-4.76%
06/02	222	222	220	221	-0.9%	61,800	-	-4.33%
06/01	223	224	222	223	-0.45%	42,400	-	-3.88%
05/29	225	225	223	224	-0.44%	50,300	-	-3.86%
05/28	14:00 財務上の特約が付された金銭消費貸借契約の弁済期限の変更に関するお知らせ
05/28	225	226	225	225	0%	14,500	-	-3.43%
05/27	226	227	225	225	0%	17,800	-	-3.85%
05/26	226	227	225	225	-0.88%	28,200	-	-3.85%
05/25	227	227	226	227	0%	31,900	-	-2.99%
05/22	12:00 (経過開示)連結子会社における財務上の特約が付された金銭消費貸借契約に係る財務上の特約に定める事由の発生並びに解消に関するお知らせ
05/22	228	229	227	227	-0.44%	28,700	-	-3.4%
05/21	229	230	228	228	-0.44%	28,400	-	-2.98%
05/20	231	231	229	229	-0.87%	45,900	-	-2.97%
05/19	232	233	231	231	-0.43%	50,400	-	-2.12%
05/18	233	234	231	232	-0.85%	54,800	-	-1.69%
05/15	12:00 連結子会社における財務上の特約が付された金銭消費貸借契約に係る財務上の特約に定める事由の発生に関するお知らせ
05/15	12:00 営業外費用及び特別損失の計上に関するお知らせ
05/15	12:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	237	238	233	234	-1.27%	48,300	-	-1.27%
05/14	237	238	236	237	0%	12,700	-	0%
05/13	236	238	236	237	+0.42%	14,100	-	0%
05/12	236	239	235	236	0%	34,600	-	-0.42%
05/11	237	238	236	236	-0.42%	30,900	-	-0.42%
05/08	237	241	237	237	0%	36,600	-	0%
05/07	240	240	237	237	-0.42%	30,400	-	0%
05/01	236	240	235	238	+0.42%	49,600	-	0%
04/30	236	238	234	237	+0.85%	25,600	-	-0.42%
04/28	235	239	234	235	0%	32,700	-	-1.26%
04/27	234	240	234	235	0%	78,900	-	-1.67%
04/24	235	236	234	235	0%	25,500	-	-1.67%
04/23	235	236	235	235	-0.42%	21,600	-	-1.67%
04/22	236	238	235	236	0%	49,400	-	-1.67%
04/21	237	237	236	236	-0.42%	39,800	-	-1.67%

コナカ（7494）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート