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
10/23	2,634	2,654	2,558	2,610	-1.1%	51,900	-	-1.17%
10/22	2,653	2,688	2,634	2,639	-0.83%	39,000	-	+0.08%
10/21	2,681	2,686	2,646	2,661	0%	55,500	-	+1.1%
10/21	（空売り報告）UBS AG 113,497株（0.5%）再IN
10/20	2,763	2,778	2,651	2,661	-3.69%	53,400	-	+1.37%
10/19	2,800	2,800	2,730	2,763	-1.32%	44,300	-	+5.62%
10/19	（空売り報告）UBS AG 102,497株（0.45%）-0.14%義務消失
10/16	（IR情報）10:00 カナデン、RSYNQへ200万米ドルを戦略的出資
10/16	2,727	2,853	2,725	2,800	+2.38%	65,100	-	+7.57%
10/15	2,761	2,779	2,720	2,735	-2.15%	69,100	-	+5.56%
10/15	（空売り報告）UBS AG 134,020株（0.59%）-0.01%
10/14	2,693	2,808	2,670	2,795	+6.27%	123,400	-	+8.29%
10/14	（空売り報告）UBS AG 136,720株（0.6%）+0.05%
10/13	（IR情報）16:30 2027年3月期第2四半期(中間期)連結業績予想の修正(上方修正)に関するお知らせ
10/13	2,597	2,630	2,585	2,630	+2.02%	46,100	-	+2.33%
10/09	2,564	2,583	2,552	2,578	+0.94%	37,800	-	+0.55%
10/08	2,550	2,575	2,522	2,554	-1.39%	52,800	-	-0.35%
10/07	2,629	2,652	2,580	2,590	-1.26%	38,700	-	+0.97%
10/06	2,641	2,656	2,623	2,623	-0.68%	23,300	-	+2.26%
10/06	（空売り報告）UBS AG 123,897株（0.55%）-0.05%
10/05	2,633	2,641	2,610	2,641	+0.04%	22,400	-	+3.04%
10/02	2,612	2,650	2,602	2,640	0%	29,200	-	+3.04%
10/01	（IR情報）17:30 統合報告書「KANADEN REPORT 2026」発行のお知らせ
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%
09/25	（空売り報告）UBS AG 135,697株（0.6%）+0.06%
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%
09/09	（空売り報告）UBS AG 122,397株（0.54%）-0.09%
09/08	2,478	2,479	2,441	2,441	-1.73%	43,500	-	-2.2%
09/08	（空売り報告）UBS AG 143,697株（0.63%）+0.12%
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%
09/02	（空売り報告）UBS AG 116,797株（0.51%）再IN
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	（IR情報）14:00 取締役に対する譲渡制限付株式としての自己株式の処分の割当完了に関するお知らせ
08/25	2,552	2,568	2,531	2,560	+0.31%	33,200	-	+3.56%
08/25	（空売り報告）UBS AG 107,497株（0.47%）-0.11%義務消失
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%
08/20	（空売り報告）UBS AG 132,397株（0.58%）-0.07%
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%
08/18	（空売り報告）UBS AG 148,297株（0.65%）-0.13%
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%
08/14	（空売り報告）UBS AG 176,897株（0.78%）-0.03%
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%
08/04	（空売り報告）UBS AG 182,397株（0.81%）+0.02%
08/03	（IR情報）13:00 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
08/03	（IR情報）13:00 2027年3月期第1四半期決算短信[日本基準](連結)
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%
07/21	（空売り報告）UBS AG 179,197株（0.79%）-0.01%
07/17	2,557	2,570	2,474	2,504	-3.13%	65,100	-	-1.03%
07/17	（空売り報告）UBS AG 181,697株（0.8%）+0.01%
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%
07/09	（空売り報告）UBS AG 179,497株（0.79%）-0.01%
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%
07/06	（空売り報告）UBS AG 180,297株（0.8%）+0.01%
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%
07/02	（空売り報告）UBS AG 178,497株（0.79%）-0.01%
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%

カナデン（8081）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート