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
09/30	2,086	2,091	2,084	2,086	+0.05%	5,100	-	-1.28%	-	-
09/29	2,086	2,120	2,084	2,085	-2.34%	7,500	-	-1.33%	-	-
09/28	2,142	2,160	2,135	2,135	-0.7%	14,100	-	+1.04%	-	-
09/25	2,145	2,157	2,137	2,150	+1.08%	6,700	-	+1.8%	-	-
09/24	2,165	2,165	2,127	2,127	-0.56%	11,700	-	+0.81%	-	-
09/18	2,126	2,148	2,121	2,139	+0.56%	3,000	-	+1.42%	-	-
09/17	2,140	2,140	2,127	2,127	-1.02%	4,400	-	+0.9%	-	-
09/16	2,111	2,150	2,111	2,149	+2.04%	4,300	-	+2.04%	-	-
09/15	2,115	2,134	2,106	2,106	-1.03%	3,400	-	+0.1%	-	-
09/14	2,094	2,128	2,089	2,128	+0.42%	5,200	-	+1.14%	-	-
09/11	2,075	2,119	2,075	2,119	+1.53%	3,800	-	+0.81%	-	-
09/10	2,104	2,108	2,076	2,087	-0.57%	2,600	-	-0.62%	-	-
09/09	2,100	2,113	2,099	2,099	-0.66%	3,500	-	0%	-	-
09/08	2,132	2,132	2,100	2,113	-0.28%	5,500	-	+0.71%	-	-
09/07	2,129	2,140	2,110	2,119	+0.14%	4,000	-	+1.1%	-	-
09/04	2,140	2,141	2,075	2,116	-0.75%	6,300	-	+1%	-	-
09/03	2,107	2,135	2,105	2,132	+0.28%	5,200	-	+1.81%	-	-
09/02	2,120	2,130	2,120	2,126	+0.28%	4,100	-	+1.63%	-	-
09/01	2,113	2,126	2,090	2,120	+0.43%	8,100	-	+1.48%	-	-
08/31	2,090	2,111	2,090	2,111	+1%	5,000	-	+1.1%	-	-
08/28	2,100	2,105	2,070	2,090	-0.43%	4,300	-	+0.19%	-	-
08/27	2,100	2,100	2,095	2,099	+0.57%	900	-	+0.67%	-	-
08/26	2,085	2,109	2,085	2,087	0%	1,300	-	+0.14%	-	-
08/25	2,106	2,107	2,087	2,087	+0.19%	1,400	-	+0.19%	-	-
08/24	2,093	2,103	2,083	2,083	+0.14%	2,200	-	+0.05%	-	-
08/21	2,106	2,106	2,075	2,080	-1.23%	7,200	-	0%	-	-
08/20	2,099	2,118	2,099	2,106	-0.28%	3,600	-	+1.25%	-	-
08/19	2,089	2,112	2,087	2,112	+1.15%	4,300	-	+1.69%	-	-
08/18	2,112	2,116	2,088	2,088	-1.04%	6,200	-	+0.68%	-	-
08/17	2,101	2,110	2,101	2,110	+0.48%	2,700	-	+1.78%	-	-
08/14	2,085	2,105	2,075	2,100	+0.53%	6,500	-	+1.5%	-	-
08/13	2,104	2,104	2,089	2,089	-0.52%	3,300	-	+1.06%	-	-
08/12	2,076	2,105	2,076	2,100	+0.43%	3,500	-	+1.74%	-	-
08/10	2,072	2,105	2,072	2,091	+0.82%	3,400	-	+1.41%	-	-
08/07	2,072	2,105	2,070	2,074	+0.14%	5,200	-	+0.78%	-	-
08/06	2,058	2,084	2,054	2,071	-0.24%	1,800	-	+0.78%	-	-
08/05	2,080	2,080	2,030	2,076	+0.53%	7,600	-	+1.17%	-	-
08/04	2,078	2,084	2,063	2,065	0%	3,100	-	+0.83%	-	-
08/03	2,096	2,096	2,057	2,065	-1.62%	5,500	-	+1.03%	-	-
07/31	2,087	2,100	2,046	2,099	+0.48%	10,200	-	+2.89%	-	-
07/30	2,045	2,091	2,045	2,089	+0.77%	5,000	-	+2.7%	-	-
07/29	2,084	2,085	2,073	2,073	+0.53%	3,300	-	+2.12%	-	-
07/28	2,071	2,088	2,055	2,062	-1.01%	4,300	-	+1.78%	-	-
07/27	2,075	2,095	2,040	2,083	+1.02%	6,100	-	+2.97%	-	-
07/24	2,076	2,077	2,062	2,062	-0.72%	2,000	-	+2.18%	-	-
07/23	2,078	2,078	2,068	2,077	0%	1,600	-	+3.08%	-	-
07/22	2,062	2,078	2,062	2,077	+0.92%	2,600	-	+3.28%	-	-
07/21	2,069	2,074	2,058	2,058	+0.39%	2,600	-	+2.59%	-	-
07/17	2,053	2,073	2,038	2,050	-0.19%	4,000	-	+2.45%	-	-
07/16	2,073	2,077	2,054	2,054	-0.34%	2,400	-	+2.85%	-	-
07/15	2,077	2,077	2,054	2,061	+0.78%	3,900	-	+3.46%	-	-
07/14	2,031	2,058	2,031	2,045	+0.69%	3,100	-	+2.92%	-	-
07/13	2,052	2,070	2,031	2,031	-1.07%	4,900	-	+2.42%	-	-
07/10	2,046	2,064	2,045	2,053	+1.33%	3,600	-	+3.74%	-	-
07/09	2,037	2,047	2,026	2,026	-0.44%	2,500	-	+2.58%	-	-
07/08	2,029	2,042	2,029	2,035	+0.3%	2,400	-	+3.19%	-	-
07/07	2,032	2,036	2,029	2,029	-0.15%	1,500	-	+3.1%	-	-
07/06	2,005	2,033	1,990	2,032	+1.3%	6,100	-	+3.41%	-	-
07/03	2,010	2,017	2,006	2,006	-0.1%	5,800	-	+2.19%	-	-
07/02	1,999	2,008	1,987	2,008	+1.16%	3,300	-	+2.34%	-	-
07/01	1,974	1,987	1,974	1,985	+0.61%	1,100	-	+1.22%	-	-
06/30	1,967	1,980	1,967	1,973	+0.41%	1,600	-	+0.61%	-	-
06/29	1,988	1,988	1,963	1,965	+0.05%	11,000	-	+0.15%	-	-
06/26	1,961	1,973	1,961	1,964	+0.15%	3,900	-	+0.05%	-	-
06/25	1,961	1,981	1,961	1,961	-0.41%	4,300	-	-0.15%	-	-
06/24	1,993	2,019	1,969	1,969	-0.86%	8,700	-	+0.2%	-	-
06/23	1,990	1,997	1,974	1,986	+0.2%	6,300	-	+1.07%	-	-
06/22	1,971	1,992	1,971	1,982	+0.61%	5,000	-	+0.81%	-	-
06/19	1,984	1,984	1,961	1,970	-0.45%	2,800	-	+0.15%	-	-
06/18	1,965	1,979	1,950	1,979	+0.71%	10,600	-	+0.56%	-	-
06/17	1,952	1,970	1,952	1,965	+0.72%	2,700	-	-0.15%	-	-
06/16	1,953	1,969	1,950	1,951	-0.1%	1,600	-	-0.96%	-	-
06/15	1,968	1,970	1,943	1,953	+0.51%	2,800	-	-1.01%	-	-
06/12	1,934	1,949	1,934	1,943	+0.73%	3,900	-	-1.72%	-	-
06/11	1,950	1,951	1,926	1,929	-0.72%	5,200	-	-2.62%	-	-
06/10	1,933	1,967	1,933	1,943	+0.52%	8,200	-	-2.21%	-	-
06/09	1,927	1,969	1,927	1,933	+0.52%	3,700	-	-2.96%	-	-
06/08	1,958	1,960	1,911	1,923	-1.79%	13,100	-	-3.61%	-	-
06/05	1,960	1,968	1,954	1,958	+0.46%	2,300	-	-2.05%	-	-
06/04	1,948	1,955	1,942	1,949	+0.05%	3,800	-	-2.6%	-	-
06/03	1,965	1,965	1,932	1,948	-0.1%	16,100	-	-2.79%	-	-
06/02	1,960	1,969	1,950	1,950	-1.27%	8,100	-	-2.79%	-	-
06/01	1,987	1,990	1,975	1,975	-0.6%	7,700	-	-1.69%	-	-
05/29	1,999	1,999	1,987	1,987	-0.1%	4,400	-	-1.14%	-	-
05/28	1,987	1,990	1,981	1,989	-0.1%	4,400	-	-1.14%	-	-
05/27	1,982	1,997	1,980	1,991	-0.35%	2,900	-	-1.09%	-	-
05/26	1,982	1,998	1,952	1,998	+1.32%	10,000	-	-0.79%	-	-
05/25	1,986	1,998	1,960	1,972	-0.65%	9,500	-	-2.13%	-	-
05/22	1,990	1,994	1,980	1,985	-0.25%	7,100	-	-1.59%	-	-
05/21	1,997	2,000	1,990	1,990	+0.2%	2,900	-	-1.44%	-	-
05/20	1,997	2,021	1,982	1,986	-0.55%	7,300	-	-1.73%	-	-
05/19	1,989	2,026	1,989	1,997	-0.55%	5,700	-	-1.33%	-	-
05/18	1,995	2,010	1,986	2,008	+1.11%	11,100	-	-0.99%	-	-
05/15	1,984	2,000	1,981	1,986	0%	6,800	-	-2.12%	-	-
05/14	2,018	2,019	1,950	1,986	-1.59%	21,800	-	-2.22%	-	-
05/13	2,020	2,026	2,016	2,018	-0.44%	5,300	-	-0.74%	-	-
05/12	2,051	2,051	2,021	2,027	-1.12%	5,900	-	-0.34%	-	-
05/11	2,050	2,060	2,050	2,050	+0.15%	4,600	-	+0.79%	-	-
05/08	2,084	2,084	2,026	2,047	-2.01%	8,000	-	+0.69%	-	-
05/07	2,068	2,089	2,060	2,089	+1.9%	12,000	-	+2.81%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	392 196 3/29 196 3/26	292 146 11/19	10,000 20,000 7/24	-	-	37億9739万 3/31
2011年 3月期	588 294 3/23	354 177 3/16	10,500 21,000 4/23	65億2885万	39億3063万	57億719万 3/31
2012年 3月期	578 289 3/5	422 211 5/31 211 5/18	12,500 25,000 2/16	64億1782万	46億8567万	57億7382万 3/29
2013年 3月期	600 300 3/21	434 217 10/15	11,500 23,000 12/25	66億6210万	48億1891万	61億7354万 3/29
2014年 3月期	798 399 1/20	508 254 4/3	11,500 23,000 10/30	88億6059万	56億4057万	80億5542万 3/28
2015年 3月期	804 402 3/26	682 341 5/26	8,000 16,000 11/6	89億2721万	75億7258万	85億8882万 3/26
2016年 3月期	810 1/6	661 9/30	20,000 40,000 8/6	89億9383万	73億3941万	78億2889万 3/31
2017年 3月期	950 3/28	662 8/15	17,700 5/23	105億4832万	73億5051万	98億6836万 3/30
2018年 3月期	1,265 1/30 1/29	808 4/14	7,400 10/27	140億4592万	89億7162万	125億4875万 3/30
2019年 3月期	1,185 4/10	805 12/26	16,400 10/1	131億5764万	89億3831万	88億926万 3/29
2020年 3月期	1,015 2/21	594 3/17	63,800 5/17	112億7005万	65億9547万	68億8733万 3/31
2021年 3月期	769 7/1	593 8/26	48,800 8/26	85億3859万	65億8437万	70億4108万 3/31
2022年 3月期	1,685 9/1	693 4/22	194,800 8/31	187億939万	76億9472万	123億7024万 3/31
2023年 3月期	1,799 2/28	1,085 9/30	88,400 11/17	199億7519万	120億4729万	164億6753万 3/31
2024年 3月期	2,380 9/20	1,580 4/19	93,400 1/29	264億2633万	175億4353万	179億5872万 3/29
2025年 3月期	2,027 4/11	1,521 8/5	60,800 11/1	225億679万	168億8842万	165億5619万 3/31
2026年 3月期	2,238 2/24	1,453 4/7	52,000 4/4	248億4963万	161億3338万	197億2784万 3/31
最新	2,086 2026/9/30		5,100	231億6190万

カノークス（8076）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート