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	407	408	407	408	+0.25%	1,300	-	+0.25%
09/30	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況について
09/30	409	409	406	407	-0.49%	3,100	-	0%
09/29	408	409	405	409	+0.25%	7,200	-	+0.49%
09/28	408	408	407	408	+0.25%	3,100	-	+0.25%
09/25	407	407	407	407	0%	2,300	-	0%
09/24	405	407	405	407	+0.49%	3,000	-	0%
09/18	405	406	405	405	0%	2,200	-	-0.49%
09/17	406	407	405	405	-0.49%	6,500	-	-0.49%
09/16	406	407	406	407	0%	1,400	-	0%
09/15	（IR情報）16:00 2027年6月期月次売上状況について(8月度)
09/15	408	408	406	407	+0.25%	3,100	-	0%
09/14	406	407	406	406	-0.25%	2,100	-	-0.25%
09/11	407	407	406	407	0%	500	-	0%
09/10	408	408	406	407	-0.25%	1,300	-	0%
09/09	406	408	406	408	+0.25%	3,600	-	+0.25%
09/08	406	407	406	407	+0.25%	1,400	-	0%
09/07	406	407	406	406	0%	3,300	-	-0.25%
09/04	406	408	406	406	-0.49%	5,100	-	-0.25%
09/03	406	408	406	408	0%	2,900	-	+0.25%
09/02	407	408	406	408	0%	3,300	-	+0.25%
09/01	407	409	407	408	0%	2,200	-	+0.25%
08/31	406	408	406	408	+0.25%	2,500	-	+0.25%
08/28	406	407	406	407	0%	1,200	-	0%
08/27	405	407	405	407	0%	2,800	-	0%
08/26	405	407	405	407	0%	3,000	-	0%
08/25	407	408	406	407	-0.25%	2,200	-	0%
08/24	405	408	405	408	+0.49%	2,500	-	+0.25%
08/21	405	407	405	406	-0.25%	3,400	-	-0.25%
08/20	405	407	405	407	+0.49%	3,500	-	0%
08/19	406	407	405	405	-0.49%	2,200	-	-0.49%
08/18	406	408	406	407	+0.25%	11,700	-	0%
08/17	406	408	406	406	-0.25%	2,700	-	-0.25%
08/14	410	410	406	407	-0.73%	4,600	-	0%
08/13	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(非連結)
08/13	（IR情報）16:00 特別損失の計上及び通期業績予想と実績値との差異に関するお知らせ
08/13	（IR情報）16:00 剰余金の配当(無配)に関するお知らせ
08/13	（IR情報）16:00 2027年6月期月次売上状況について(7月度)
08/13	407	410	406	410	+0.99%	2,900	-	+0.74%
08/12	408	408	406	406	-0.49%	4,900	-	-0.25%
08/10	407	408	407	408	0%	900	-	+0.25%
08/07	407	408	407	408	+0.25%	1,600	-	+0.25%
08/06	408	408	407	407	-0.25%	600	-	0%
08/05	408	409	408	408	0%	800	-	+0.25%
08/04	410	410	407	408	-0.49%	1,300	-	+0.25%
08/03	406	410	406	410	+0.99%	6,700	-	+0.74%
07/31	406	407	406	406	0%	1,200	-	-0.25%
07/30	407	407	406	406	-0.25%	1,800	-	-0.49%
07/29	406	408	405	407	+0.25%	2,700	-	-0.25%
07/28	407	408	406	406	0%	3,100	-	-0.73%
07/27	405	407	405	406	0%	2,300	-	-0.73%
07/24	406	406	406	406	-0.25%	200	-	-0.98%
07/23	409	409	407	407	-0.25%	700	-	-0.73%
07/22	407	408	406	408	+0.25%	2,300	-	-0.49%
07/21	407	408	406	407	-0.49%	3,300	-	-0.97%
07/17	407	409	407	409	+0.25%	2,900	-	-0.49%
07/16	408	409	408	408	-0.49%	1,700	-	-0.73%
07/15	407	410	407	410	+0.74%	3,200	-	-0.49%
07/14	（IR情報）16:00 2026年6月期月次売上状況について(6月度)
07/14	407	407	407	407	0%	2,000	-	-1.21%
07/13	406	409	406	407	0%	3,300	-	-1.21%
07/10	406	409	406	407	0%	2,400	-	-1.21%
07/09	409	409	407	407	+0.25%	2,800	-	-1.45%
07/08	407	408	406	406	-0.25%	1,600	-	-1.69%
07/07	404	407	404	407	+0.49%	2,900	-	-1.45%
07/06	405	406	404	405	-0.25%	5,400	-	-2.17%
07/03	407	407	404	406	0%	4,500	-	-1.93%
07/02	404	407	403	406	+0.25%	4,800	-	-1.93%
07/01	404	408	404	405	+0.25%	3,900	-	-2.41%
06/30	408	408	403	404	-0.98%	8,800	-	-2.65%
06/29	408	408	402	408	-2.86%	21,500	-	-1.92%
06/26	419	425	418	420	0%	17,500	-	+0.96%
06/25	418	420	418	420	+0.48%	7,400	-	+0.96%
06/24	417	418	416	418	0%	4,100	-	+0.48%
06/23	418	418	417	418	+0.24%	4,400	-	+0.48%
06/22	415	417	415	417	0%	6,700	-	+0.48%
06/19	414	417	413	417	+0.72%	7,300	-	+0.48%
06/18	417	418	414	414	-0.72%	4,400	-	-0.24%
06/17	417	418	415	417	0%	6,600	-	+0.48%
06/16	418	418	415	417	+0.24%	3,900	-	+0.48%
06/15	417	417	415	416	0%	7,700	-	+0.24%
06/12	（IR情報）16:00 2026年6月期月次売上状況について(5月度)
06/12	416	417	415	416	0%	5,800	-	+0.48%
06/11	417	418	416	416	-0.24%	3,700	-	+0.48%
06/10	417	417	415	417	+0.48%	3,200	-	+0.72%
06/09	417	417	415	415	+0.48%	5,700	-	+0.24%
06/08	413	417	412	413	0%	7,100	-	-0.24%
06/05	412	415	412	413	0%	2,000	-	-0.24%
06/04	413	417	412	413	0%	3,500	-	-0.24%
06/03	415	416	412	413	-0.24%	3,500	-	-0.24%
06/02	414	415	410	414	0%	7,800	-	0%
06/01	418	418	413	414	-0.72%	1,600	-	0%
05/29	417	417	410	417	+0.72%	5,800	-	+0.72%
05/28	417	418	413	414	-0.72%	2,300	-	0%
05/27	416	418	411	417	+0.24%	7,100	-	+0.72%
05/26	416	416	414	416	+0.48%	3,000	-	+0.48%
05/25	420	420	414	414	-0.24%	3,900	-	0%
05/22	420	420	413	415	-1.19%	3,300	-	+0.24%
05/21	415	420	413	420	+1.2%	6,400	-	+1.45%
05/20	415	415	412	415	0%	900	-	+0.24%
05/19	411	415	411	415	+1.22%	2,600	-	+0.24%
05/18	411	414	410	410	-0.97%	7,000	-	-0.97%
05/15	416	416	411	414	+0.98%	3,200	-	-0.24%
05/14	417	417	410	410	-0.24%	9,800	-	-1.2%
05/13	（IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/13	（IR情報）16:00 2026年6月期月次売上状況について(4月度)
05/13	415	419	411	411	-0.96%	6,800	-	-0.96%
05/12	419	419	415	415	0%	3,300	-	0%
05/11	415	418	414	415	+0.24%	3,600	-	0%
05/08	414	414	412	414	-0.24%	4,300	-	0%

かんなん丸（7585）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