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
10/02	2,612	2,650	2,602	2,640	0%	29,200	-	+3.04%	-	-
10/01	2,610	2,651	2,593	2,640	+1.15%	40,800	-	+3.17%	-	-
09/30	2,590	2,627	2,565	2,610	+0.62%	39,600	-	+2.15%	-	-
09/29	2,583	2,608	2,570	2,594	-1.89%	66,400	-	+1.65%	-	-
09/28	2,649	2,649	2,621	2,644	+0.53%	183,300	-	+3.77%	-	-
09/25	2,625	2,642	2,620	2,630	+1.11%	67,700	-	+3.54%	-	-
09/24	2,617	2,620	2,598	2,601	-0.23%	93,900	-	+2.6%	-	-
09/18	2,625	2,635	2,583	2,607	-0.91%	49,300	-	+2.96%	-	-
09/17	2,609	2,635	2,604	2,631	+1.19%	37,500	-	+4.07%	-	-
09/16	2,558	2,606	2,555	2,600	+2.2%	50,100	-	+3.09%	-	-
09/15	2,516	2,547	2,510	2,544	+1.19%	39,400	-	+1.11%	-	-
09/14	2,500	2,528	2,496	2,514	+0.28%	43,000	-	+0.08%	-	-
09/11	2,447	2,510	2,435	2,507	+0.4%	39,500	-	0%	-	-
09/10	2,420	2,497	2,420	2,497	+2.46%	50,400	-	-0.24%	-	-
09/09	2,438	2,461	2,435	2,437	-0.16%	43,600	-	-2.48%	-	-
09/08	2,478	2,479	2,441	2,441	-1.73%	43,500	-	-2.2%	-	-
09/07	2,496	2,515	2,484	2,484	-0.76%	27,900	-	-0.32%	-	-
09/04	2,497	2,508	2,467	2,503	-0.12%	37,300	-	+0.52%	-	-
09/03	2,491	2,519	2,481	2,506	+1.01%	35,000	-	+0.68%	-	-
09/02	2,550	2,554	2,481	2,481	-3.2%	57,300	-	-0.2%	-	-
09/01	2,571	2,597	2,552	2,563	-0.93%	51,100	-	+3.1%	-	-
08/31	2,565	2,600	2,556	2,587	-0.42%	24,600	-	+4.1%	-	-
08/28	2,588	2,604	2,565	2,598	+0.5%	47,200	-	+4.67%	-	-
08/27	2,606	2,645	2,580	2,585	-0.81%	47,100	-	+4.28%	-	-
08/26	2,600	2,622	2,588	2,606	+1.8%	78,600	-	+5.25%	-	-
08/25	2,552	2,568	2,531	2,560	+0.31%	33,200	-	+3.56%	-	-
08/24	2,530	2,578	2,527	2,552	+1.07%	43,500	-	+3.32%	-	-
08/21	2,498	2,535	2,471	2,525	+1%	44,300	-	+2.19%	-	-
08/20	2,440	2,500	2,440	2,500	+2.46%	48,700	-	+1.01%	-	-
08/19	2,477	2,477	2,436	2,440	-2.67%	56,600	-	-1.61%	-	-
08/18	2,490	2,523	2,485	2,507	-0.28%	83,300	-	+0.93%	-	-
08/17	2,457	2,570	2,434	2,514	-0.28%	83,000	-	+1.17%	-	-
08/14	2,475	2,527	2,456	2,521	+1.9%	77,200	-	+1.45%	-	-
08/13	2,484	2,484	2,459	2,474	+0.69%	43,700	-	-0.4%	-	-
08/12	2,451	2,486	2,422	2,457	+0.99%	63,100	-	-1.13%	-	-
08/10	2,392	2,445	2,377	2,433	+1.63%	74,900	-	-2.21%	-	-
08/07	2,432	2,432	2,394	2,394	-0.75%	48,200	-	-4.01%	-	-
08/06	2,379	2,425	2,375	2,412	+0.42%	71,500	-	-3.44%	-	-
08/05	2,372	2,417	2,354	2,402	+2.47%	54,300	-	-4%	-	-
08/04	2,327	2,374	2,304	2,344	-0.13%	118,000	-	-6.5%	-	-
08/03	2,451	2,601	2,330	2,347	-4.24%	233,000	-	-6.64%	-	-
07/31	2,475	2,477	2,420	2,451	-0.73%	49,800	-	-2.78%	-	-
07/30	2,426	2,474	2,414	2,469	+1.44%	75,600	-	-2.18%	-	-
07/29	2,501	2,501	2,394	2,434	-1.74%	73,400	-	-3.57%	-	-
07/28	2,513	2,516	2,455	2,477	-2.09%	49,100	-	-1.98%	-	-
07/27	2,550	2,550	2,510	2,530	+0.36%	32,000	-	-0.04%	-	-
07/24	2,519	2,532	2,503	2,521	-0.24%	27,500	-	-0.4%	-	-
07/23	2,514	2,548	2,514	2,527	+0.56%	24,800	-	-0.16%	-	-
07/22	2,546	2,554	2,513	2,513	+0.52%	38,600	-	-0.71%	-	-
07/21	2,511	2,521	2,488	2,500	-0.16%	45,900	-	-1.19%	-	-
07/17	2,557	2,570	2,474	2,504	-3.13%	65,100	-	-1.03%	-	-
07/16	2,626	2,626	2,581	2,585	-1.56%	32,700	-	+2.25%	-	-
07/15	2,625	2,630	2,570	2,626	-0.08%	74,100	-	+4.04%	-	-
07/14	2,546	2,628	2,539	2,628	+3.71%	49,800	-	+4.41%	-	-
07/13	2,558	2,590	2,524	2,534	+0.12%	30,800	-	+0.88%	-	-
07/10	2,519	2,549	2,507	2,531	+1.04%	54,900	-	+0.84%	-	-
07/09	2,519	2,521	2,503	2,505	-0.08%	23,300	-	-0.24%	-	-
07/08	2,505	2,521	2,490	2,507	+0.08%	33,900	-	-0.16%	-	-
07/07	2,540	2,565	2,505	2,505	-1.07%	39,100	-	-0.32%	-	-
07/06	2,550	2,580	2,525	2,532	-1.25%	16,700	-	+0.72%	-	-
07/03	2,520	2,577	2,500	2,564	+2.77%	34,900	-	+1.95%	-	-
07/02	2,530	2,542	2,495	2,495	-0.99%	35,800	-	-0.91%	-	-
07/01	2,516	2,540	2,507	2,520	+0.12%	13,600	-	0%	-	-
06/30	2,555	2,555	2,503	2,517	-0.75%	22,900	-	-0.16%	-	-
06/29	2,547	2,550	2,503	2,536	+0.96%	30,800	-	+0.52%	-	-
06/26	2,549	2,549	2,495	2,512	-0.2%	21,200	-	-0.51%	-	-
06/25	2,491	2,524	2,486	2,517	+1.21%	15,800	-	-0.16%	-	-
06/24	2,500	2,546	2,485	2,487	-0.56%	22,700	-	-1.27%	-	-
06/23	2,561	2,561	2,501	2,501	-2.57%	30,600	-	-0.64%	-	-
06/22	2,565	2,597	2,547	2,567	+0.79%	20,700	-	+1.99%	-	-
06/19	2,543	2,559	2,512	2,547	+0.83%	48,400	-	+1.19%	-	-
06/18	2,517	2,544	2,515	2,526	+0.44%	28,800	-	+0.2%	-	-
06/17	2,503	2,545	2,495	2,515	+0.6%	30,900	-	-0.44%	-	-
06/16	2,550	2,560	2,486	2,500	+0.56%	40,600	-	-1.03%	-	-
06/15	2,500	2,535	2,486	2,486	+1.35%	31,700	-	-1.35%	-	-
06/12	2,479	2,542	2,452	2,453	-1.05%	43,500	-	-2.35%	-	-
06/11	2,483	2,487	2,413	2,479	+0.28%	32,800	-	-1.12%	-	-
06/10	2,468	2,517	2,465	2,472	-0.52%	22,800	-	-1.24%	-	-
06/09	2,507	2,550	2,465	2,485	0%	38,300	-	-0.44%	-	-
06/08	2,508	2,518	2,450	2,485	-2.74%	41,500	-	-0.2%	-	-
06/05	2,540	2,580	2,507	2,555	+1.71%	31,600	-	+2.86%	-	-
06/04	2,507	2,550	2,499	2,512	-1.76%	28,300	-	+1.58%	-	-
06/03	2,544	2,590	2,502	2,557	+1.47%	46,200	-	+3.77%	-	-
06/02	2,527	2,543	2,470	2,520	-1.68%	37,800	-	+2.77%	-	-
06/01	2,639	2,639	2,553	2,563	-3.32%	42,500	-	+5%	-	-
05/29	2,563	2,695	2,557	2,651	+4.53%	82,200	-	+9.14%	-	-
05/28	2,510	2,541	2,485	2,536	-0.28%	35,500	-	+5.05%	-	-
05/27	2,535	2,565	2,512	2,543	-0.63%	44,000	-	+5.74%	-	-
05/26	2,587	2,587	2,481	2,559	-1.04%	57,700	-	+6.85%	-	-
05/25	2,470	2,600	2,460	2,586	+6.86%	111,000	-	+8.47%	-	-
05/22	2,494	2,494	2,411	2,420	-2.22%	44,700	-	+2.11%	-	-
05/21	2,450	2,481	2,450	2,475	+1.94%	32,100	-	+4.78%	-	-
05/20	2,461	2,490	2,390	2,428	-2.65%	78,500	-	+3.32%	-	-
05/19	2,590	2,598	2,480	2,494	-3.33%	41,700	-	+6.63%	-	-
05/18	2,670	2,708	2,560	2,580	-2.49%	73,600	-	+10.87%	-	-
05/15	2,709	2,820	2,638	2,646	-0.49%	75,400	-	+14.64%	-	-
05/14	2,686	2,755	2,568	2,659	+6.45%	112,000	-	+16.32%	-	-
05/13	2,355	2,595	2,244	2,498	+6.34%	72,100	-	+10.34%	-	-
05/12	2,304	2,353	2,302	2,349	+1.91%	25,000	-	+4.49%	-	-
05/11	2,291	2,314	2,286	2,305	-0.22%	26,200	-	+2.95%	-	-

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	579 9/24	412 11/26	62,000 7/14	-	-	173億1388万 3/31
2011年 3月期	560 2/17	412 3/16 10/27	286,000 6/3	195億4793万	143億8169万	179億7711万 3/31
2012年 3月期	622 7/15	461 6/6 6/3	93,000 12/15	217億1216万	160億9213万	183億2618万 3/30
2013年 3月期	618 3/14 3/12	455 11/13	84,000 7/17	215億7254万	158億8269万	208億3949万 3/29
2014年 3月期	736 1/14	556 6/7	113,000 12/13	256億9157万	194億830万	243億2748万 3/31
2015年 3月期	900 3/25 3/24	681 4/9	95,000 12/4	272億7900万	237億7168万	264億3810万 3/31
2016年 3月期	1,074 7/10	790 2/24	225,900 5/15	325億5294万	239億4490万	267億3893万 3/31
2017年 3月期	1,168 3/13	786 4/8	78,000 12/15	354億208万	238億2366万	324億6615万 3/31
2018年 3月期	1,613 1/26	1,032 4/17	158,500 3/26	488億9003万	312億7992万	434億8万 3/30
2019年 3月期	1,518 6/15	1,064 12/25	228,600 7/5	460億1058万	322億4984万	335億8044万 3/29
2020年 3月期	1,512 7/16	920 3/13	150,900 3/27	432億4320万	263億1200万	356億8777万 3/31
2021年 3月期	1,524 9/23	1,088 4/6 4/3	167,400 3/29	435億8640万	311億1680万	325億4084万 3/31
2022年 3月期	1,228 4/1	974 3/8	201,000 3/18	351億2080万	278億5640万	263億9587万 3/31
2023年 3月期	1,372 3/1	903 4/27	484,900 3/1	323億7920万	258億2580万	272億2797万 3/31
2024年 3月期	1,629 1/15	1,103 4/10	478,700 10/19	384億4440万	260億3080万	354億1609万 3/29
2025年 3月期	1,782 7/17	1,270 8/5	257,200 9/26	420億5520万	299億7200万	328億2035万 3/31
2026年 3月期	2,381 2/27	1,257 4/7	179,200 9/26	535億7250万	282億8250万	456億8380万 3/31
最新	2,640 2026/10/2		29,200	594億

カナデン（8081）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート