- 8060
- 2026/09/28
- 時価
- 8204億円
- PER 予
- 17.29倍
- 2009年以降
- 赤字-62.66倍
（2009-2025年） - PBR
- 1.95倍
- 2009年以降
- 0.48-1.84倍
（2009-2025年） - 配当 予
- 2.57%
- ROE 予
- 11.3%
- ROA 予
- 8.18%
- 資料
- Link
- CSV,JSON
キヤノンマーケティングジャパン（8060）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,737
- 始値
- 3,722
- 高値
- 3,738
- 安値
- 3,689
- 終値 -1.18%
- 3,693
- 出来高 +48.38%
- 521,700
乖離率
- 株価（5日）
移動平均値 - -0.43%
3,709 - 株価（25日）
移動平均値 - +1.21%
3,649 - 出来高（5日）
移動平均値 - +41.74%
368,060
2026/04/30～2026/09/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 3,722 | 3,738 | 3,689 | 3,693 | -1.18% | 521,700 | - | +1.21% | - | - |
| 09/25 | 3,685 | 3,744 | 3,679 | 3,737 | +1.58% | 351,600 | - | +2.61% | - | - |
| 09/24 | 3,690 | 3,721 | 3,666 | 3,679 | -0.27% | 349,400 | - | +1.21% | - | - |
| 09/18 | 3,750 | 3,756 | 3,676 | 3,689 | -1.52% | 434,300 | - | +1.57% | - | - |
| 09/17 | 3,710 | 3,748 | 3,707 | 3,746 | +1.22% | 183,300 | - | +3.14% | - | - |
| 09/16 | 3,696 | 3,741 | 3,696 | 3,701 | +0.14% | 164,200 | - | +1.96% | - | - |
| 09/15 | 3,736 | 3,745 | 3,674 | 3,696 | -1.02% | 276,800 | - | +1.85% | - | - |
| 09/14 | 3,660 | 3,734 | 3,636 | 3,734 | +2.08% | 239,700 | - | +2.92% | - | - |
| 09/11 | 3,557 | 3,664 | 3,557 | 3,658 | +1.16% | 416,400 | - | +0.91% | - | - |
| 09/10 | 3,509 | 3,622 | 3,489 | 3,616 | +2.12% | 382,400 | - | -0.25% | - | - |
| 09/09 | 3,558 | 3,558 | 3,518 | 3,541 | -0.53% | 194,400 | - | -2.29% | - | - |
| 09/08 | 3,575 | 3,619 | 3,558 | 3,560 | -1.44% | 212,500 | - | -1.82% | - | - |
| 09/07 | 3,695 | 3,699 | 3,593 | 3,612 | -1.98% | 231,500 | - | -0.39% | - | - |
| 09/04 | 3,695 | 3,700 | 3,657 | 3,685 | -0.16% | 266,400 | - | +1.63% | - | - |
| 09/03 | 3,695 | 3,712 | 3,671 | 3,691 | -0.11% | 257,600 | - | +1.88% | - | - |
| 09/02 | 3,740 | 3,771 | 3,693 | 3,695 | -2.25% | 299,700 | - | +2.04% | - | - |
| 09/01 | 3,735 | 3,782 | 3,725 | 3,780 | +1.1% | 304,500 | - | +4.56% | - | - |
| 08/31 | 3,679 | 3,739 | 3,637 | 3,739 | +1.38% | 704,600 | - | +3.69% | - | - |
| 08/28 | 3,583 | 3,700 | 3,551 | 3,688 | +3.07% | 649,500 | - | +2.47% | - | - |
| 08/27 | 3,518 | 3,583 | 3,497 | 3,578 | +2.23% | 589,000 | - | -0.47% | - | - |
| 08/26 | 3,514 | 3,523 | 3,469 | 3,500 | -0.4% | 1,130,500 | - | -2.64% | - | - |
| 08/25 | 3,543 | 3,546 | 3,485 | 3,514 | -0.28% | 1,213,900 | - | -2.36% | - | - |
| 08/24 | 3,586 | 3,610 | 3,500 | 3,524 | -2.36% | 1,034,000 | - | -2.06% | - | - |
| 08/21 | 3,540 | 3,609 | 3,534 | 3,609 | +1.6% | 255,800 | - | +0.31% | - | - |
| 08/20 | 3,541 | 3,552 | 3,494 | 3,552 | +0.51% | 260,500 | - | -1.2% | - | - |
| 08/19 | 3,562 | 3,568 | 3,497 | 3,534 | -0.62% | 270,400 | - | -1.67% | - | - |
| 08/18 | 3,582 | 3,593 | 3,547 | 3,556 | -1.3% | 251,300 | - | -0.97% | - | - |
| 08/17 | 3,662 | 3,682 | 3,598 | 3,603 | -2.52% | 223,700 | - | +0.39% | - | - |
| 08/14 | 3,667 | 3,708 | 3,651 | 3,696 | +0.38% | 223,400 | - | +3.07% | - | - |
| 08/13 | 3,650 | 3,689 | 3,645 | 3,682 | +0.14% | 224,200 | - | +2.88% | - | - |
| 08/12 | 3,699 | 3,700 | 3,664 | 3,677 | -0.03% | 184,500 | - | +2.85% | - | - |
| 08/10 | 3,690 | 3,693 | 3,623 | 3,678 | +0.33% | 236,200 | - | +2.97% | - | - |
| 08/07 | 3,633 | 3,673 | 3,623 | 3,666 | +0.6% | 301,000 | - | +2.83% | - | - |
| 08/06 | 3,600 | 3,661 | 3,594 | 3,644 | +1.08% | 272,200 | - | +2.47% | - | - |
| 08/05 | 3,626 | 3,627 | 3,571 | 3,605 | +0.95% | 274,400 | - | +1.66% | - | - |
| 08/04 | 3,583 | 3,583 | 3,517 | 3,571 | -0.22% | 289,300 | - | +0.88% | - | - |
| 08/03 | 3,553 | 3,600 | 3,482 | 3,579 | -0.64% | 390,600 | - | +1.39% | - | - |
| 07/31 | 3,594 | 3,622 | 3,548 | 3,602 | -0.25% | 416,400 | - | +2.27% | - | - |
| 07/30 | 3,650 | 3,665 | 3,572 | 3,611 | -0.77% | 309,700 | - | +2.85% | - | - |
| 07/29 | 3,585 | 3,639 | 3,526 | 3,639 | +2.59% | 416,900 | - | +4% | - | - |
| 07/28 | 3,561 | 3,573 | 3,495 | 3,547 | -0.28% | 382,400 | - | +1.72% | - | - |
| 07/27 | 3,475 | 3,575 | 3,420 | 3,557 | -0.48% | 676,100 | - | +2.21% | - | - |
| 07/24 | 3,535 | 3,605 | 3,534 | 3,574 | 0% | 402,300 | - | +2.88% | - | - |
| 07/23 | 3,531 | 3,595 | 3,523 | 3,574 | -0.08% | 256,100 | - | +3.09% | - | - |
| 07/22 | 3,560 | 3,605 | 3,550 | 3,577 | -0.72% | 245,400 | - | +3.38% | - | - |
| 07/21 | 3,578 | 3,613 | 3,538 | 3,603 | +2.94% | 370,900 | - | +4.37% | - | - |
| 07/17 | 3,538 | 3,547 | 3,477 | 3,500 | -0.46% | 235,000 | - | +1.66% | - | - |
| 07/16 | 3,512 | 3,547 | 3,503 | 3,516 | -0.45% | 187,900 | - | +2.27% | - | - |
| 07/15 | 3,530 | 3,564 | 3,506 | 3,532 | +0.06% | 197,600 | - | +2.91% | - | - |
| 07/14 | 3,517 | 3,540 | 3,455 | 3,530 | +1.88% | 186,500 | - | +2.98% | - | - |
| 07/13 | 3,534 | 3,550 | 3,446 | 3,465 | -0.57% | 196,600 | - | +1.17% | - | - |
| 07/10 | 3,530 | 3,555 | 3,474 | 3,485 | -1.69% | 265,200 | - | +1.72% | - | - |
| 07/09 | 3,514 | 3,562 | 3,514 | 3,545 | +0.8% | 240,500 | - | +3.41% | - | - |
| 07/08 | 3,567 | 3,574 | 3,511 | 3,517 | -1.54% | 312,900 | - | +2.57% | - | - |
| 07/07 | 3,613 | 3,640 | 3,558 | 3,572 | -1% | 339,400 | - | +3.96% | - | - |
| 07/06 | 3,519 | 3,608 | 3,517 | 3,608 | +2.97% | 317,500 | - | +4.91% | - | - |
| 07/03 | 3,496 | 3,537 | 3,466 | 3,504 | +1.54% | 305,700 | - | +1.92% | - | - |
| 07/02 | 3,449 | 3,475 | 3,405 | 3,451 | +1.77% | 254,800 | - | +0.32% | - | - |
| 07/01 | 3,452 | 3,466 | 3,377 | 3,391 | -1.48% | 274,900 | - | -1.51% | - | - |
| 06/30 | 3,388 | 3,493 | 3,380 | 3,442 | +3.27% | 564,400 | - | -0.2% | - | - |
| 06/29 | 3,346 | 3,351 | 3,314 | 3,333 | -1.13% | 401,100 | - | -3.45% | - | - |
| 06/26 | 3,336 | 3,387 | 3,327 | 3,371 | +1.32% | 522,300 | - | -2.63% | - | - |
| 06/25 | 3,333 | 3,339 | 3,303 | 3,327 | +0.18% | 340,700 | - | -4.18% | - | - |
| 06/24 | 3,333 | 3,354 | 3,307 | 3,321 | -0.24% | 427,400 | - | -4.71% | - | - |
| 06/23 | 3,409 | 3,415 | 3,308 | 3,329 | -1.3% | 396,100 | - | -4.97% | - | - |
| 06/22 | 3,400 | 3,426 | 3,373 | 3,373 | -1% | 294,100 | - | -4.28% | - | - |
| 06/19 | 3,376 | 3,407 | 3,351 | 3,407 | +0.47% | 894,100 | - | -3.81% | - | - |
| 06/18 | 3,406 | 3,459 | 3,380 | 3,391 | -0.73% | 333,700 | - | -4.67% | - | - |
| 06/17 | 3,382 | 3,437 | 3,360 | 3,416 | +1.7% | 313,000 | - | -4.37% | - | - |
| 06/16 | 3,379 | 3,400 | 3,359 | 3,359 | -1% | 237,900 | - | -6.33% | - | - |
| 06/15 | 3,435 | 3,435 | 3,393 | 3,393 | +0.38% | 421,100 | - | -5.8% | - | - |
| 06/12 | 3,372 | 3,399 | 3,344 | 3,380 | +0.45% | 444,500 | - | -6.53% | - | - |
| 06/11 | 3,376 | 3,428 | 3,336 | 3,365 | -1.46% | 426,900 | - | -7.35% | - | - |
| 06/10 | 3,477 | 3,499 | 3,384 | 3,415 | -1.78% | 301,800 | - | -6.34% | - | - |
| 06/09 | 3,493 | 3,496 | 3,434 | 3,477 | -0.37% | 369,800 | - | -4.84% | - | - |
| 06/08 | 3,450 | 3,520 | 3,450 | 3,490 | -1.25% | 283,800 | - | -4.59% | - | - |
| 06/05 | 3,600 | 3,601 | 3,525 | 3,534 | -0.87% | 251,600 | - | -3.52% | - | - |
| 06/04 | 3,647 | 3,655 | 3,557 | 3,565 | -2.99% | 357,800 | - | -2.78% | - | - |
| 06/03 | 3,647 | 3,709 | 3,639 | 3,675 | +0.77% | 445,400 | - | +0.08% | - | - |
| 06/02 | 3,588 | 3,673 | 3,574 | 3,647 | +1.62% | 394,000 | - | -0.73% | - | - |
| 06/01 | 3,556 | 3,624 | 3,519 | 3,589 | +0.76% | 403,500 | - | -2.26% | - | - |
| 05/29 | 3,513 | 3,571 | 3,513 | 3,562 | +1.14% | 527,200 | - | -3.02% | - | - |
| 05/28 | 3,535 | 3,535 | 3,481 | 3,522 | -0.37% | 458,700 | - | -4.14% | - | - |
| 05/27 | 3,550 | 3,574 | 3,513 | 3,535 | 0% | 390,900 | - | -3.91% | - | - |
| 05/26 | 3,585 | 3,588 | 3,497 | 3,535 | -0.92% | 430,300 | - | -4.02% | - | - |
| 05/25 | 3,637 | 3,662 | 3,546 | 3,568 | -1.82% | 349,600 | - | -3.12% | - | - |
| 05/22 | 3,667 | 3,667 | 3,581 | 3,634 | -0.47% | 321,500 | - | -1.25% | - | - |
| 05/21 | 3,740 | 3,753 | 3,647 | 3,651 | -2.74% | 403,100 | - | -0.57% | - | - |
| 05/20 | 3,840 | 3,859 | 3,731 | 3,754 | -2.52% | 475,800 | - | +2.46% | - | - |
| 05/19 | 3,861 | 3,898 | 3,818 | 3,851 | +0.21% | 494,200 | - | +5.25% | - | - |
| 05/18 | 3,820 | 3,872 | 3,801 | 3,843 | +1.69% | 585,700 | - | +5.23% | - | - |
| 05/15 | 3,752 | 3,799 | 3,741 | 3,779 | +0.75% | 512,100 | - | +3.76% | - | - |
| 05/14 | 3,772 | 3,792 | 3,748 | 3,751 | -0.56% | 454,000 | - | +3.28% | - | - |
| 05/13 | 3,770 | 3,806 | 3,761 | 3,772 | +0.05% | 560,000 | - | +4.17% | - | - |
| 05/12 | 3,741 | 3,804 | 3,741 | 3,770 | +0.83% | 535,700 | - | +4.49% | - | - |
| 05/11 | 3,750 | 3,815 | 3,736 | 3,739 | -0.69% | 640,100 | - | +3.92% | - | - |
| 05/08 | 3,736 | 3,795 | 3,724 | 3,765 | +1.21% | 758,800 | - | +4.96% | - | - |
| 05/07 | 3,697 | 3,765 | 3,680 | 3,720 | +2.56% | 789,400 | - | +4.09% | - | - |
| 05/01 | 3,576 | 3,667 | 3,576 | 3,627 | +1.45% | 524,500 | - | +1.77% | - | - |
| 04/30 | 3,568 | 3,607 | 3,546 | 3,575 | -1% | 633,200 | - | +0.51% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 1,045 2,090 5/15 | 580 1,159 10/9 | 2,578,400 1,289,200 7/25 | - | - | +17.81% 10/31 | -23.9% 10/8 |
| 2009年 12月期 | 811 1,621 9/11 | 595 1,190 4/28 | 2,878,000 1,439,000 7/7 | - | - | +11.65% 7/7 | -15.28% 4/28 |
| 2010年 12月期 | 772 1,544 4/28 | 491 981 11/1 | 3,553,400 1,776,700 4/28 | 2332億6747万 | 1482億945万 | +17.33% 4/27 | -11.02% 10/26 |
| 2011年 12月期 | 626 1,252 1/27 | 401 801 3/17 | 6,413,600 3,206,800 5/31 | 1891億5212万 | 1210億1505万 | +9.54% 7/25 | -22.77% 3/16 |
| 2012年 12月期 | 641 1,281 10/24 | 435 870 1/16 | 5,808,000 2,904,000 10/24 | 1935億3344万 | 1314億3957万 | +13.85% 10/24 | -7.69% 5/18 |
| 2013年 12月期 | 764 1,528 12/3 | 588 1,176 1/29 | 2,614,000 1,307,000 11/5 | 2308億5019万 | 1776億7004万 | +9.01% 3/15 | -13% 6/7 |
| 2014年 12月期 | 1,170 2,339 11/4 | 628 1,256 2/5 | 3,597,600 1,798,800 12/9 | 3533億7605万 | 1897億5644万 | +14.54% 4/30 | -8.51% 10/17 |
| 2015年 12月期 | 1,260 2,520 4/9 | 798 1,596 8/25 | 3,422,200 1,711,100 4/22 | 3807億2152万 | 2411億2363万 | +19.82% 2/2 | -14.83% 8/25 |
| 2016年 12月期 | 1,116 2,232 2/2 | 807 1,613 1/21 | 2,730,000 1,365,000 1/27 | 3372億1049万 | 2436億9199万 | +12.19% 2/8 | -9.18% 6/24 |
| 2017年 12月期 | 1,570 3,140 12/26 | 960 1,919 1/24 | 2,064,000 1,032,000 1/31 | 4743億9111万 | 2899億2246万 | +11.65% 10/25 | -6.51% 2/7 |
| 2018年 12月期 | 1,585 3,170 1/30 | 890 1,779 12/25 | 3,579,000 1,789,500 4/25 | 4789億2351万 | 2687億7127万 | +9.75% 1/30 | -16.45% 4/26 |
| 2019年 12月期 | 1,327 2,654 12/13 | 948 1,895 1/4 | 1,724,000 862,000 4/24 | 4009億6624万 | 2862億9654万 | +8.2% 4/25 | -9.57% 8/5 |
| 2020年 12月期 | 1,427 2,853 2/14 | 892 1,783 3/17 | 1,642,800 821,400 4/28 | 4310億3116万 | 2693億7559万 | +10.27% 9/28 | -25.64% 3/16 |
| 2021年 12月期 | 1,365 2,729 4/26 | 1,097 2,193 11/30 | 1,829,200 914,600 10/26 | 3577億1724万 | 2874億5837万 | +8.18% 3/19 | -10.42% 10/28 |
| 2022年 12月期 | 1,658 3,315 10/18 | 1,095 2,190 3/8 | 2,355,400 1,177,700 7/28 | 4345億3010万 | 2870億6513万 | +16% 5/9 | -9.03% 3/8 |
| 2023年 12月期 | 2,140 4,279 12/29 4,279 12/28 | 1,420 2,839 1/16 | 1,067,800 533,900 4/26 | 5608億9120万 | 3721億3604万 | +9.27% 5/1 | -7.39% 10/30 |
| 2024年 12月期 | 2,615 5,229 12/20 | 1,983 3,965 8/5 | 2,033,800 1,016,900 10/30 | 5808億3717万 | 5197億3208万 | +6.92% 9/9 | -11.74% 8/5 |
| 2025年 12月期 | 3,547 7,093 12/3 | 2,243 4,486 4/7 | 2,019,600 1,009,800 7/30 | 7878億9024万 | 4983億475万 | +11.17% 5/12 | -9.55% 4/7 |
| 最新 | 3,693 2026/9/28 | 521,700 | 8204億3667万 | +1.21% 3,649 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%（0.86倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 43%（1.43倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
308円（2002/11/20） - 1101%（12.01倍）
3,693円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
