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	15:30 キヤノン電子株式会社株式(証券コード:7739)に対する公開買付けの結果に関するお知らせ
01/20	4,657	4,680	4,638	4,676	+0.19%	3,234,500	6兆2366億	-0.87%
01/19	4,710	4,719	4,602	4,667	-1.39%	4,365,700	6兆2246億	-1.12%
01/16	4,769	4,770	4,680	4,733	-0.94%	5,080,900	6兆3127億	+0.32%
01/15	4,822	4,987	4,770	4,778	-0.91%	8,350,000	6兆3727億	+1.4%
01/14	4,750	4,825	4,727	4,822	+2.07%	4,591,100	6兆4314億	+2.55%
01/13	4,730	4,758	4,700	4,724	+1.05%	4,313,100	6兆3006億	+0.62%
01/09	4,630	4,688	4,630	4,675	+0.47%	2,725,700	6兆2353億	-0.3%
01/08	4,648	4,676	4,612	4,653	-0.13%	2,883,800	6兆2060億	-0.7%
01/07	4,717	4,722	4,659	4,659	-1.75%	3,826,700	6兆2140億	-0.47%
01/06	4,730	4,760	4,695	4,742	+0.25%	3,509,200	6兆3247億	+1.35%
01/05	4,656	4,730	4,643	4,730	+2.09%	3,912,800	6兆3087億	+1.24%
2025
12/30	4,645	4,675	4,628	4,633	-1.05%	3,400,100	6兆1793億	-0.71%
12/29	4,675	4,694	4,653	4,682	-1.84%	3,384,700	6兆2446億	+0.45%
12/26	4,760	4,774	4,741	4,770	+0.42%	3,450,400	6兆3620億	+2.51%
12/25	4,780	4,786	4,733	4,750	+0.04%	1,680,600	6兆3353億	+2.37%
12/24	15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ
12/24	15:30 会社分割(簡易吸収分割)によるキヤノンメディカルシステムズ株式会社の一部事業の承継に関する吸収分割契約締結のお知らせ
12/24	4,765	4,770	4,728	4,748	+0.02%	2,143,700	6兆3327億	+2.66%
12/23	4,763	4,767	4,730	4,747	-0.19%	1,904,000	6兆3313億	+2.95%
12/22	4,687	4,785	4,679	4,756	+2.19%	2,771,700	6兆3433億	+3.35%
12/19	4,665	4,706	4,635	4,654	-0.24%	5,703,900	6兆2073億	+1.33%
12/18	4,699	4,706	4,665	4,665	-0.34%	2,571,500	6兆2220億	+1.72%
12/17	4,726	4,729	4,681	4,681	-1.1%	2,839,100	6兆2433億	+2.25%
12/16	4,791	4,793	4,726	4,733	-1.27%	3,410,500	6兆3127億	+3.61%
12/15	4,778	4,832	4,736	4,794	+0.29%	3,115,000	6兆3940億	+5.2%
12/12	4,701	4,785	4,693	4,780	+2.14%	3,484,900	6兆3753億	+5.26%
12/11	4,764	4,767	4,674	4,680	-1.1%	3,327,900	6兆2420億	+3.47%
12/10	4,700	4,763	4,660	4,732	+2.09%	4,898,700	6兆3113億	+4.9%
12/09	4,608	4,679	4,596	4,635	+1.29%	2,972,400	6兆1819億	+3.05%
12/08	4,525	4,585	4,507	4,576	+1.02%	1,895,000	6兆1033億	+1.94%
12/05	4,581	4,599	4,530	4,530	-2.45%	2,897,700	6兆419億	+1.05%
12/04	4,580	4,644	4,567	4,644	+1.46%	2,265,800	6兆1939億	+3.73%
12/03	4,594	4,625	4,577	4,577	-0.39%	2,387,800	6兆1046億	+2.46%
12/02	4,558	4,611	4,543	4,595	+1.55%	2,514,800	6兆1286億	+2.8%
12/01	4,612	4,613	4,525	4,525	-1.76%	2,668,500	6兆352億	+1.28%
11/28	15:30 キヤノン電子株式会社株式(証券コード:7739)に対する公開買付けの開始に関するお知らせ
11/28	4,581	4,607	4,569	4,606	+0.41%	1,899,600	6兆1433億	+3.11%
11/27	4,600	4,620	4,580	4,587	+0.35%	2,259,000	6兆1179億	+2.71%
11/26	4,522	4,579	4,514	4,571	+1.65%	3,118,400	6兆966億	+2.42%
11/25	4,521	4,526	4,486	4,497	+0.29%	2,775,200	5兆9979億	+0.83%
11/21	4,400	4,526	4,400	4,484	+0.76%	7,356,100	5兆9805億	+0.61%
11/20	4,480	4,523	4,445	4,450	+1.55%	3,012,200	5兆9352億	-0.11%
11/19	4,400	4,442	4,378	4,382	-0.41%	2,998,000	5兆8445億	-1.62%
11/18	4,490	4,500	4,400	4,400	-2.65%	3,555,100	5兆8685億	-1.19%
11/17	4,500	4,528	4,471	4,520	-0.2%	2,478,900	6兆286億	+1.48%
11/14	4,477	4,540	4,440	4,529	+0.98%	2,707,200	6兆406億	+1.71%
11/13	4,477	4,498	4,454	4,485	+0.61%	2,203,600	5兆9819億	+0.72%
11/12	4,476	4,513	4,421	4,458	+0.47%	3,066,800	5兆9459億	+0.04%
11/11	4,450	4,456	4,426	4,437	-0.27%	2,201,500	5兆9179億	-0.47%
11/10	4,424	4,449	4,401	4,449	+1.21%	2,119,700	5兆9339億	-0.11%
11/07	4,336	4,396	4,335	4,396	+1.41%	2,407,300	5兆8632億	-1.12%
11/06	4,403	4,405	4,335	4,335	-0.78%	2,751,200	5兆7818億	-2.39%
11/05	4,408	4,434	4,319	4,369	-0.73%	3,916,400	5兆8272億	-1.62%
11/04	4,401	4,453	4,362	4,401	-0.72%	3,467,700	5兆8698億	-0.88%
10/31	4,422	4,450	4,391	4,433	+0.43%	3,157,100	5兆9125億	-0.18%
10/30	15:30 2025年12月期第3四半期決算短信〔米国基準〕(連結)(監査法人による期中レビューの完了)
10/30	4,385	4,431	4,349	4,414	+1.01%	3,842,000	5兆8872億	-0.59%
10/29	4,400	4,443	4,370	4,370	-0.64%	4,014,900	5兆8285億	-1.58%
10/28	4,442	4,471	4,398	4,398	-5.46%	7,998,700	5兆8658億	-1.01%
10/27	15:30 2025年12月期第3四半期決算短信〔米国基準〕(連結)
10/27	4,600	4,652	4,580	4,652	+2.2%	4,690,700	6兆2046億	+4.75%
10/24	4,547	4,569	4,518	4,552	+0.93%	2,208,400	6兆712億	+2.73%
10/23	4,541	4,546	4,502	4,510	-1.23%	2,230,900	6兆152億	+1.94%
10/22	4,500	4,586	4,493	4,566	+1.24%	2,655,500	6兆899億	+3.33%
10/21	4,519	4,545	4,500	4,510	+0.07%	2,004,100	6兆152億	+2.17%
10/20	4,470	4,508	4,458	4,507	+2.29%	2,180,200	6兆112億	+2.2%
10/17	4,399	4,428	4,381	4,406	-1.08%	2,085,800	5兆8765億	+0.02%
10/16	4,438	4,454	4,404	4,454	+0.93%	2,464,000	5兆9405億	+1.16%
10/15	4,385	4,418	4,360	4,413	+1.33%	2,117,300	5兆8858億	+0.2%
10/14	4,337	4,399	4,318	4,355	-1.52%	3,823,800	5兆8085億	-1.11%
10/10	4,503	4,507	4,418	4,422	-1.84%	3,189,900	5兆8979億	+0.43%
10/09	4,536	4,559	4,491	4,505	-0.53%	3,087,700	6兆86億	+2.36%
10/08	4,598	4,613	4,520	4,529	-0.79%	3,771,400	6兆406億	+3.05%
10/07	4,505	4,580	4,471	4,565	+1.6%	4,066,000	6兆886億	+4.01%
10/06	4,460	4,520	4,445	4,493	+3.1%	5,370,800	5兆9925億	+2.58%
10/03	4,237	4,358	4,236	4,358	+2.81%	3,324,700	5兆8125億	-0.39%
10/02	4,223	4,259	4,185	4,239	-0.73%	3,567,600	5兆6538億	-3.11%
10/01	4,310	4,314	4,262	4,270	-1.54%	3,057,000	5兆6951億	-2.49%
09/30	4,320	4,368	4,316	4,337	-0.02%	3,083,500	5兆7845億	-1.05%
09/29	4,410	4,420	4,338	4,338	-1.92%	3,003,400	5兆7858億	-1%
09/26	4,420	4,450	4,386	4,423	+0.29%	3,226,600	5兆8992億	+0.89%
09/25	4,411	4,421	4,392	4,410	-0.02%	2,263,500	5兆8818億	+0.68%
09/24	4,415	4,430	4,393	4,411	-0.68%	2,208,900	5兆8832億	+0.71%
09/22	4,359	4,454	4,353	4,441	+1.76%	2,482,100	5兆9232億	+1.42%
09/19	4,434	4,470	4,324	4,364	-0.93%	7,881,500	5兆8205億	-0.27%
09/18	4,367	4,420	4,345	4,405	+0.87%	1,904,800	5兆8752億	+0.69%
09/17	4,412	4,414	4,364	4,367	-0.68%	2,603,100	5兆8245億	-0.23%
09/16	4,424	4,460	4,393	4,397	-0.61%	2,671,700	5兆8645億	+0.41%
09/12	4,425	4,435	4,401	4,424	+0.43%	3,382,400	5兆9005億	+1.03%
09/11	4,377	4,417	4,365	4,405	+0.27%	2,289,400	5兆8752億	+0.69%
09/10	4,363	4,393	4,334	4,393	+0.71%	2,345,700	5兆8592億	+0.48%
09/09	4,464	4,469	4,362	4,362	-2.57%	3,441,400	5兆8178億	-0.14%
09/08	4,430	4,477	4,425	4,477	+1.4%	2,424,100	5兆9712億	+2.59%
09/05	4,370	4,415	4,361	4,415	+2.01%	2,675,400	5兆8885億	+1.26%
09/04	4,340	4,358	4,305	4,328	-0.92%	2,691,500	5兆7725億	-0.62%
09/03	15:30 自己株式の市場買付けおよび取得終了に関するお知らせ
09/03	4,360	4,412	4,348	4,368	0%	2,754,200	5兆8258億	+0.32%
09/02	4,360	4,418	4,359	4,368	+0.18%	2,597,100	5兆8258億	+0.6%
09/01	4,325	4,365	4,312	4,360	+0.23%	2,016,500	5兆8152億	+0.67%
08/29	4,340	4,368	4,318	4,350	-0.25%	3,291,300	5兆8018億	+0.74%
08/28	4,331	4,377	4,327	4,361	+0.21%	2,548,300	5兆8165億	+1.09%
08/27	4,320	4,355	4,311	4,352	-0.09%	2,670,700	5兆8045億	+1.07%
08/26	4,343	4,369	4,303	4,356	-0.25%	10,096,400	5兆8098億	+1.54%
08/25	4,330	4,393	4,328	4,367	+1.42%	2,799,900	5兆8245億	+2.13%
08/22	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/22	4,350	4,378	4,292	4,306	-1.73%	3,143,000	5兆7431億	+1.03%
08/21	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/21	4,435	4,477	4,377	4,382	+1.08%	4,398,500	5兆8445億	+3.11%

7751 キヤノン

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