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
03/09	2,164	2,194	2,133	2,178	-4.22%	52,900	490億500万	-3.03%
03/06	2,263	2,285	2,232	2,274	-0.52%	35,700	511億6500万	+1.34%
03/05	2,288	2,304	2,260	2,286	+4.19%	44,600	514億3500万	+2.14%
03/04	2,247	2,257	2,153	2,194	-3.9%	70,200	493億6500万	-1.7%
03/03	2,313	2,354	2,283	2,283	-2.02%	45,400	513億6750万	+2.38%
03/02	2,312	2,341	2,281	2,330	-1.35%	45,200	524億2500万	+4.63%
02/27	2,339	2,381	2,338	2,362	+1.77%	28,500	531億4500万	+6.3%
02/26	2,319	2,345	2,307	2,321	+0.48%	40,600	522億2250万	+4.88%
02/25	2,307	2,325	2,300	2,310	0%	31,900	519億7500万	+4.67%
02/24	2,270	2,333	2,245	2,310	+2.03%	29,400	519億7500万	+4.86%
02/20	2,287	2,288	2,256	2,264	-1.91%	28,400	509億4000万	+2.91%
02/19	2,283	2,308	2,258	2,308	+2.08%	36,900	519億3000万	+4.96%
02/18	2,232	2,273	2,232	2,261	+1.34%	26,000	508億7250万	+2.91%
02/17	2,240	2,256	2,225	2,231	-0.4%	28,500	501億9750万	+1.59%
02/16	2,291	2,291	2,225	2,240	-2.23%	43,800	504億	+2.1%
02/13	2,300	2,316	2,258	2,291	-1.38%	39,000	515億4750万	+4.52%
02/12	2,250	2,325	2,250	2,323	+3.34%	33,500	522億6750万	+6.17%
02/10	2,214	2,280	2,214	2,248	+1.58%	35,900	505億8000万	+2.93%
02/09	2,222	2,226	2,180	2,213	+1.19%	26,200	497億9250万	+1.51%
02/06	2,160	2,187	2,151	2,187	+0.23%	20,900	492億750万	+0.46%
02/05	2,170	2,195	2,160	2,182	+1.02%	18,700	490億9500万	+0.23%
02/04	2,138	2,172	2,121	2,160	+0.7%	26,900	486億	-0.74%
02/03	2,124	2,165	2,106	2,145	+1.04%	40,400	482億6250万	-1.38%
02/02	14:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/02	14:00 社外監査役の辞任及び補欠監査役の監査役就任に関するお知らせ
02/02	2,177	2,203	2,096	2,123	-0.52%	67,600	477億6750万	-2.35%
01/30	2,102	2,143	2,102	2,134	+0.71%	31,500	480億1500万	-1.89%
01/29	2,124	2,131	2,100	2,119	-0.56%	33,700	476億7750万	-2.62%
01/28	2,123	2,146	2,112	2,131	+0.14%	24,300	479億4750万	-2.07%
01/27	2,147	2,162	2,120	2,128	-1.25%	39,100	478億8000万	-2.25%
01/26	2,161	2,193	2,141	2,155	-1.87%	40,900	484億8750万	-0.97%
01/23	2,199	2,207	2,176	2,196	-0.14%	23,600	494億1000万	+1.01%
01/22	2,163	2,199	2,153	2,199	+2.76%	32,100	494億7750万	+1.24%
01/21	2,160	2,160	2,115	2,140	-1.43%	50,600	481億5000万	-1.43%
01/20	2,201	2,201	2,168	2,171	-2.3%	41,900	488億4750万	+0.09%
01/19	2,244	2,244	2,203	2,222	-0.71%	26,300	499億9500万	+2.63%
01/16	2,252	2,252	2,220	2,238	+0.09%	28,900	503億5500万	+3.56%
01/15	2,240	2,266	2,236	2,236	-0.8%	16,900	503億1000万	+3.71%
01/14	2,217	2,254	2,215	2,254	+1.17%	13,700	507億1500万	+4.89%
01/13	2,248	2,250	2,210	2,228	+1.36%	24,200	501億3000万	+4.06%
01/09	2,181	2,203	2,181	2,198	+0.78%	16,100	494億5500万	+3%
01/08	2,220	2,239	2,181	2,181	-0.82%	26,700	490億7250万	+2.54%
01/07	2,180	2,226	2,180	2,199	-0.27%	20,300	494億7750万	+3.63%
01/06	2,174	2,215	2,174	2,205	+2.04%	27,400	496億1250万	+4.11%
01/05	2,157	2,166	2,142	2,161	+0.79%	18,500	486億2250万	+2.27%
2025
12/30	2,176	2,178	2,142	2,144	-1.97%	16,500	482億4000万	+1.71%
12/29	2,167	2,187	2,154	2,187	+1.91%	23,300	492億750万	+3.9%
12/26	2,135	2,149	2,135	2,146	+0.75%	12,500	482億8500万	+2.19%
12/25	2,130	2,140	2,123	2,130	+0.33%	5,400	479億2500万	+1.62%
12/24	2,170	2,170	2,120	2,123	-1.62%	16,100	477億6750万	+1.48%
12/23	2,140	2,158	2,136	2,158	+0.61%	11,400	485億5500万	+3.35%
12/22	2,148	2,159	2,124	2,145	+0.7%	21,800	482億6250万	+2.93%
12/19	2,129	2,139	2,108	2,130	-0.42%	37,500	479億2500万	+2.35%
12/18	2,118	2,143	2,095	2,139	+1.28%	20,900	481億2750万	+2.89%
12/17	2,116	2,148	2,082	2,112	-0.05%	21,800	475億2000万	+1.73%
12/16	2,150	2,171	2,109	2,113	-1.81%	26,500	475億4250万	+1.93%
12/15	2,168	2,171	2,137	2,152	-0.92%	70,600	484億2000万	+3.96%
12/12	2,120	2,187	2,120	2,172	+4.12%	51,800	488億7000万	+5.23%
12/11	2,093	2,122	2,069	2,086	+0.53%	42,100	469億3500万	+1.41%
12/10	2,129	2,140	2,075	2,075	-2.03%	68,800	466億8750万	+0.97%
12/09	2,117	2,122	2,087	2,118	+0.05%	18,300	476億5500万	+2.92%
12/08	2,080	2,140	2,078	2,117	+3.17%	42,700	476億3250万	+2.92%
12/05	2,060	2,065	2,045	2,052	-0.29%	13,600	461億7000万	-0.24%
12/04	2,061	2,069	2,047	2,058	+0.78%	17,000	463億500万	-0.05%
12/03	2,035	2,065	2,026	2,042	+0.15%	23,900	459億4500万	-0.92%
12/02	2,047	2,047	2,030	2,039	-0.39%	17,600	458億7750万	-1.35%
12/01	2,089	2,095	2,044	2,047	-2.01%	17,500	460億5750万	-1.21%
11/28	2,077	2,097	2,077	2,089	+0.48%	16,000	470億250万	+0.63%
11/27	2,063	2,092	2,049	2,079	+1.07%	26,200	467億7750万	+0.1%
11/26	2,046	2,067	2,044	2,057	+0.24%	22,100	462億8250万	-1.01%
11/25	2,055	2,069	2,039	2,052	-0.73%	17,500	461億7000万	-1.35%
11/21	2,006	2,067	2,006	2,067	+0.54%	28,300	465億750万	-0.67%
11/20	2,059	2,064	2,040	2,056	+1.13%	30,700	462億6000万	-1.15%
11/19	2,034	2,045	2,003	2,033	+0.74%	19,500	457億4250万	-2.21%
11/18	2,056	2,056	2,013	2,018	-1.56%	16,400	454億500万	-2.84%
11/17	2,052	2,062	2,041	2,050	-0.92%	18,300	461億2500万	-1.3%
11/14	2,076	2,095	2,066	2,069	-0.29%	22,100	465億5250万	-0.34%
11/13	2,090	2,090	2,066	2,075	+0.68%	13,100	466億8750万	+0.05%
11/12	2,027	2,077	2,027	2,061	+1.18%	22,600	463億7250万	-0.48%
11/11	2,079	2,080	2,011	2,037	-0.68%	22,800	458億3250万	-1.5%
11/10	2,013	2,062	1,998	2,051	+2.5%	26,800	461億4750万	-0.68%
11/07	2,000	2,016	1,991	2,001	+0.15%	22,900	450億2250万	-2.91%
11/06	2,040	2,041	1,990	1,998	-1.62%	55,100	449億5500万	-3.1%
11/05	1,997	2,054	1,965	2,031	-5.4%	105,900	456億9750万	-1.65%
11/04	15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/04	2,101	2,149	2,082	2,147	+2.48%	87,800	483億750万	+3.82%
10/31	2,111	2,111	2,068	2,095	-0.76%	32,100	471億3750万	+1.35%
10/30	2,128	2,151	2,111	2,111	0%	137,700	474億9750万	+2.13%
10/29	2,109	2,121	2,092	2,111	+0.14%	32,100	474億9750万	+2.18%
10/28	2,196	2,196	2,108	2,108	-4.01%	31,000	474億3000万	+2.08%
10/27	2,177	2,197	2,161	2,196	+1.76%	23,600	494億1000万	+6.34%
10/24	2,177	2,177	2,146	2,158	+0.37%	17,000	485億5500万	+4.76%
10/23	2,118	2,163	2,109	2,150	+1.46%	25,000	483億7500万	+4.57%
10/22	2,110	2,147	2,110	2,119	+0.71%	24,100	476億7750万	+3.16%
10/21	2,125	2,131	2,104	2,104	+0.14%	35,400	473億4000万	+2.53%
10/20	2,103	2,116	2,045	2,101	+1.64%	46,300	472億7250万	+2.34%
10/17	2,050	2,073	2,040	2,067	+0.83%	20,300	465億750万	+0.78%
10/16	2,052	2,071	2,035	2,050	+0.79%	23,300	461億2500万	-0.05%
10/15	2,024	2,053	2,023	2,034	+2.31%	31,500	457億6500万	-0.78%
10/14	1,975	2,028	1,975	1,988	-0.7%	31,400	447億3000万	-3.02%
10/10	2,016	2,016	1,974	2,002	-2.25%	29,800	450億4500万	-2.39%
10/09	2,005	2,049	2,000	2,048	+2.3%	22,000	460億8000万	-0.15%
10/08	1,997	2,044	1,995	2,002	+0.25%	30,300	450億4500万	-2.2%
10/06	11:00 統合報告書「KANADEN REPORT2025」発行のお知らせ

カナデン（8081）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート