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
01/20	3,285	3,300	3,245	3,265	0%	222,100	2567億9433万	+2.16%
01/19	3,270	3,305	3,265	3,265	+0.31%	84,300	2567億9433万	+2.25%
01/16	3,250	3,265	3,210	3,255	-0.61%	129,500	2560億783万	+2.13%
01/15	3,255	3,290	3,240	3,275	+0.61%	88,700	2575億8084万	+2.76%
01/14	3,250	3,290	3,230	3,255	+1.24%	138,300	2560億783万	+2.29%
01/13	3,275	3,280	3,215	3,215	-0.31%	186,500	2528億6180万	+1.1%
01/09	3,255	3,265	3,210	3,225	-1.38%	156,000	2536億4831万	+1.51%
01/08	3,255	3,315	3,255	3,270	+1.87%	165,900	2571億8759万	+3.02%
01/07	3,185	3,225	3,165	3,210	-0.31%	144,500	2524億6855万	+1.26%
01/06	3,150	3,250	3,150	3,220	+2.71%	141,600	2532億5506万	+1.58%
01/05	3,200	3,230	3,135	3,135	-1.72%	183,500	2465億6975万	-1.07%
2025
12/30	3,200	3,220	3,170	3,190	+0.47%	175,700	2508億9554万	+0.66%
12/29	3,200	3,200	3,145	3,175	-0.31%	135,600	2497億1578万	+0.28%
12/26	3,190	3,220	3,165	3,185	-0.62%	96,000	2505億228万	+0.76%
12/25	3,180	3,205	3,150	3,205	+1.42%	81,200	2520億7530万	+1.78%
12/24	3,150	3,170	3,130	3,160	+0.64%	187,400	2485億3602万	+0.73%
12/23	3,165	3,165	3,100	3,140	+0.16%	292,600	2469億6300万	+0.42%
12/22	3,145	3,160	3,090	3,135	-0.16%	236,700	2465億6975万	+0.51%
12/19	3,110	3,170	3,110	3,140	-0.16%	249,800	2469億6300万	+0.96%
12/18	3,090	3,145	3,075	3,145	+2.28%	201,400	2473億5626万	+1.42%
12/17	3,135	3,135	3,040	3,075	-2.07%	442,500	2418億5071万	-0.55%
12/16	3,230	3,235	3,110	3,140	-3.53%	344,000	2469億6300万	+1.78%
12/15	3,175	3,255	3,160	3,255	+2.36%	155,100	2560億783万	+5.99%
12/12	3,195	3,220	3,140	3,180	-0.16%	235,200	2501億903万	+4.5%
12/11	3,200	3,225	3,170	3,185	+0.16%	188,600	2505億228万	+5.67%
12/10	3,155	3,200	3,130	3,180	+1.6%	242,400	2501億903万	+6.57%
12/09	3,190	3,215	3,065	3,130	-3.84%	340,100	2461億7650万	+5.85%
12/08	3,190	3,275	3,170	3,255	+3.17%	222,400	2560億783万	+11.02%
12/05	3,150	3,175	3,120	3,155	-1.1%	151,300	2481億4276万	+8.68%
12/04	3,180	3,205	3,150	3,190	+1.75%	193,300	2508億9554万	+10.88%
12/03	3,140	3,170	3,125	3,135	-0.95%	213,400	2465億6975万	+9.96%
12/02	3,150	3,175	3,125	3,165	-0.31%	173,100	2489億2927万	+11.88%
12/01	3,215	3,235	3,150	3,175	-0.47%	257,500	2497億1578万	+13.19%
11/28	3,180	3,225	3,180	3,190	-0.31%	174,000	2508億9554万	+14.67%
11/27	3,175	3,210	3,160	3,200	+1.75%	253,100	2516億8204万	+16.07%
11/26	3,125	3,245	3,110	3,145	+1.29%	477,600	2473億5626万	+15.2%
11/25	3,065	3,120	3,010	3,105	+1.97%	362,400	2442億1023万	+14.79%
11/21	2,880	3,065	2,875	3,045	+5.36%	387,000	2394億9119万	+13.53%
11/20	2,935	2,940	2,882	2,890	-0.41%	456,300	2273億34万	+8.56%
11/19	2,948	2,965	2,902	2,902	-0.21%	291,200	2282億4415万	+9.43%
11/18	2,958	2,985	2,899	2,908	-1.02%	316,900	2287億1606万	+10.15%
11/17	2,954	2,954	2,880	2,938	+0.41%	309,600	2310億7558万	+11.67%
11/14	2,882	2,955	2,870	2,926	+0.1%	390,600	2301億3177万	+11.55%
11/13	2,902	2,955	2,902	2,923	+0.34%	367,400	2298億9582万	+11.78%
11/12	2,932	2,948	2,901	2,913	+0.48%	344,100	2291億931万	+11.61%
11/11	2,779	2,910	2,751	2,899	+3.76%	479,500	2280億820万	+11.33%
11/10	2,800	2,840	2,707	2,794	+9.87%	810,000	2197億4988万	+7.63%
11/07	15:30 2026年3月期(第48期)第2四半期決算説明資料
11/07	15:30 通期業績予想の修正並びに剰余金配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ
11/07	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)
11/07	2,461	2,543	2,452	2,543	+3.46%	358,600	2000億857万	-1.85%
11/06	2,451	2,496	2,447	2,458	+0.45%	216,000	1933億2327万	-5.39%
11/05	2,495	2,498	2,424	2,447	-1.85%	216,700	1924億5811万	-6.32%
11/04	2,484	2,509	2,454	2,493	-0.64%	260,400	1960億7604万	-5.06%
10/31	2,517	2,541	2,497	2,509	-0.59%	170,200	1973億3445万	-5%
10/30	2,502	2,535	2,498	2,524	+0.88%	197,900	1985億1421万	-4.86%
10/29	2,532	2,532	2,493	2,502	-1.42%	135,000	1967億8390万	-6.15%
10/28	2,552	2,562	2,531	2,538	-1.93%	145,800	1996億1532万	-5.33%
10/27	2,577	2,610	2,574	2,588	+1.17%	130,500	2035億4785万	-4.01%
10/24	2,566	2,601	2,558	2,558	-1.65%	207,400	2011億8833万	-5.5%
10/23	2,569	2,618	2,558	2,601	+0.77%	203,900	2045億7031万	-4.34%
10/22	2,551	2,590	2,548	2,581	+2.06%	349,400	2029億9730万	-5.42%
10/21	2,520	2,550	2,511	2,529	+0.96%	207,200	1989億746万	-7.77%
10/20	2,553	2,562	2,503	2,505	-1.61%	465,600	1970億1985万	-9.04%
10/17	2,508	2,553	2,505	2,546	+0.24%	245,800	2002億4452万	-7.95%
10/16	2,557	2,616	2,534	2,540	-3.53%	447,300	1997億7262万	-8.5%
10/15	2,618	2,647	2,613	2,633	+1.23%	207,400	2070億8713万	-5.49%
10/14	2,635	2,671	2,584	2,601	-3.13%	194,100	2045億7031万	-6.74%
10/10	2,701	2,715	2,683	2,685	-2.22%	133,900	2111億7696万	-3.87%
10/09	2,701	2,746	2,684	2,746	+0.62%	278,400	2159億7465万	-1.72%
10/08	2,770	2,815	2,727	2,729	-2.19%	153,500	2146億3759万	-2.36%
10/07	2,773	2,790	2,752	2,790	+0.9%	166,700	2194億3528万	-0.18%
10/06	2,749	2,772	2,740	2,765	+2.45%	262,000	2174億6901万	-0.93%
10/03	2,679	2,713	2,679	2,699	+1.01%	135,800	2122億7807万	-3.19%
10/02	2,705	2,724	2,666	2,672	-1.69%	142,400	2101億5451万	-4.2%
10/01	2,761	2,777	2,663	2,718	-3.03%	303,800	2137億7243万	-2.51%
09/30	2,817	2,817	2,769	2,803	+0.43%	126,800	2204億5774万	+0.65%
09/29	2,816	2,831	2,789	2,791	-2.72%	167,100	2195億1393万	+0.47%
09/26	2,824	2,869	2,809	2,869	+1.59%	248,900	2256億4868万	+3.5%
09/25	2,837	2,837	2,797	2,824	-0.35%	189,400	2221億940万	+2.21%
09/24	2,840	2,853	2,812	2,834	-1.6%	169,400	2228億9591万	+2.76%
09/22	2,901	2,920	2,873	2,880	-0.72%	194,400	2265億1384万	+4.69%
09/19	2,884	2,937	2,877	2,901	+1.19%	382,000	2281億6550万	+5.84%
09/18	2,850	2,873	2,835	2,867	+0.28%	149,100	2254億9138万	+4.98%
09/17	2,858	2,871	2,850	2,859	0%	158,000	2248億6217万	+5.03%
09/16	2,899	2,927	2,845	2,859	-1.24%	330,100	2248億6217万	+5.3%
09/12	2,864	2,903	2,853	2,895	+2.26%	376,300	2276億9360万	+6.98%
09/11	2,830	2,831	2,797	2,831	+0.75%	148,600	2226億5996万	+5.16%
09/10	2,807	2,828	2,807	2,810	+0.43%	133,600	2210億829万	+4.73%
09/09	2,790	2,820	2,773	2,798	+0.43%	225,300	2200億6449万	+4.64%
09/08	2,723	2,801	2,719	2,786	+2.31%	251,100	2191億2068万	+4.58%
09/05	2,694	2,731	2,677	2,723	+1.08%	107,800	2141億6569万	+2.56%
09/04	2,682	2,705	2,657	2,694	-0.44%	313,500	2118億8482万	+1.74%
09/03	2,742	2,767	2,691	2,706	-2.03%	239,100	2128億2863万	+2.42%
09/02	2,762	2,786	2,742	2,762	+1.1%	295,500	2172億3306万	+4.86%
09/01	2,700	2,742	2,692	2,732	+1.3%	189,900	2148億7354万	+4.12%
08/29	18:00 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
08/29	2,695	2,712	2,676	2,697	-0.07%	225,800	2121億2077万	+3.14%
08/28	2,691	2,708	2,656	2,699	-0.3%	225,300	2122億7807万	+3.49%
08/27	2,670	2,716	2,661	2,707	+2.42%	350,000	2129億728万	+4.12%
08/26	2,651	2,663	2,615	2,643	-0.04%	349,300	2078億7364万	+2.05%
08/25	2,658	2,682	2,639	2,644	+0.04%	214,100	2079億5229万	+2.36%
08/22	2,625	2,651	2,610	2,643	+0.53%	203,800	2078億7364万	+2.64%
08/21	2,650	2,660	2,621	2,629	-1.2%	379,900	2067億7253万	+2.46%

8919 カチタス

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート