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
10/02	2,100	2,100	2,076	2,082	-0.38%	3,400	-	-1.47%
10/01	2,095	2,095	2,086	2,090	+0.19%	1,800	-	-1.09%
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	14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	14:30 (開示事項の経過)本社・名古屋本店の移転日決定に関するお知らせ
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	15:00 取締役(監査等委員である取締役を除く。)及び執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	15:30 支配株主等に関する事項について
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	15:00 取締役(監査等委員である取締役を除く。)及び執行役員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
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	15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
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	15:00 親会社等の決算に関するお知らせ
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	16:00 剰余金の配当に関するお知らせ
05/22	16:00 定款一部変更に関するお知らせ
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	14:00 株式会社小川真功商店の全株式取得(完全子会社化)に関するお知らせ
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%

カノークス（8076）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート