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
10/01	925	925	915	924	-0.11%	2,500	-	+0.11%
09/30	925	925	925	925	0%	1,200	-	+0.33%
09/29	921	930	919	925	-1.18%	2,100	-	+0.43%
09/28	932	949	932	936	+0.43%	5,300	-	+1.63%
09/25	（IR情報）15:00 株式会社ペガサスグローバルエクスプレスのタイ現地法人の閉鎖(会社清算)に関するお知らせ
09/25	932	936	932	932	+0.76%	2,700	-	+1.41%
09/24	921	930	921	925	+0.43%	6,400	-	+0.65%
09/18	917	925	917	921	+0.33%	3,800	-	+0.33%
09/17	924	924	918	918	-0.65%	2,700	-	+0.11%
09/16	929	930	922	924	-0.11%	5,800	-	+0.76%
09/15	924	928	922	925	+0.11%	2,400	-	+0.98%
09/14	927	927	924	924	-0.32%	1,000	-	+0.87%
09/11	920	927	920	927	+0.65%	1,400	-	+1.42%
09/10	919	925	918	921	+0.33%	2,500	-	+0.88%
09/09	921	921	918	918	-0.33%	2,600	-	+0.66%
09/08	929	930	921	921	-0.54%	7,200	-	+1.1%
09/07	921	927	921	926	+0.43%	1,300	-	+1.76%
09/04	917	924	916	922	+0.55%	4,800	-	+1.43%
09/03	922	926	915	917	+0.22%	4,200	-	+0.99%
09/02	922	928	915	915	-0.65%	3,200	-	+0.99%
09/01	921	928	921	921	+0.33%	1,800	-	+1.77%
08/31	917	918	916	918	+0.11%	2,000	-	+1.55%
08/28	917	920	917	917	-0.11%	2,400	-	+1.66%
08/27	929	929	917	918	-1.29%	1,400	-	+1.89%
08/26	913	930	913	930	+1.86%	7,600	-	+3.33%
08/25	912	913	912	913	+0.11%	1,700	-	+1.67%
08/24	906	912	906	912	+0.22%	3,900	-	+1.67%
08/21	908	916	908	910	+0.44%	3,600	-	+1.68%
08/20	910	910	904	906	+0.44%	300	-	+1.12%
08/19	915	915	900	902	-1.42%	2,200	-	+0.56%
08/18	910	915	910	915	+0.77%	2,500	-	+1.89%
08/17	907	908	904	908	+0.11%	900	-	+1.11%
08/14	907	908	907	907	+0.22%	4,100	-	+1.11%
08/13	904	905	903	905	-0.44%	1,800	-	+0.89%
08/12	909	909	900	909	0%	2,700	-	+1.34%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	898	909	879	909	+1.91%	11,000	-	+1.34%
08/07	894	899	892	892	-0.34%	5,000	-	-0.56%
08/06	898	898	894	895	-0.33%	4,300	-	-0.44%
08/05	889	898	882	898	+0.45%	8,600	-	-0.11%
08/04	895	899	890	894	-0.11%	4,700	-	-0.45%
08/03	900	900	888	895	+0.11%	7,900	-	-0.33%
07/31	890	894	890	894	+0.45%	2,100	-	-0.45%
07/30	890	890	889	890	+0.56%	1,200	-	-0.89%
07/29	881	895	880	885	+0.11%	5,100	-	-1.34%
07/28	894	898	884	884	-1.12%	1,500	-	-1.34%
07/27	889	905	888	894	+1.59%	7,800	-	-0.22%
07/24	881	892	877	880	-1.01%	4,700	-	-1.68%
07/23	884	889	883	889	+0.57%	2,100	-	-0.67%
07/22	894	898	880	884	-0.45%	2,500	-	-1.12%
07/21	885	892	885	888	+0.57%	3,000	-	-0.67%
07/17	871	891	866	883	+1.85%	25,000	-	-1.23%
07/16	917	929	843	867	-6.67%	49,500	-	-2.91%
07/15	929	934	922	929	0%	2,500	-	+3.91%
07/14	927	934	921	929	+0.22%	3,700	-	+4.26%
07/13	903	930	903	927	+2.66%	5,400	-	+4.27%
07/10	906	906	903	903	-0.33%	1,200	-	+1.8%
07/09	904	910	904	906	+0.22%	2,400	-	+2.26%
07/08	904	904	902	904	0%	600	-	+2.15%
07/07	909	910	903	904	-0.55%	1,100	-	+2.38%
07/06	910	910	905	909	+0.22%	600	-	+3.06%
07/03	925	925	905	907	-1.95%	1,300	-	+2.95%
07/02	899	934	896	925	+3.24%	25,600	-	+5.23%
07/01	896	898	892	896	+0.11%	1,500	-	+2.05%
06/30	895	895	890	895	+0.22%	1,600	-	+2.05%
06/29	888	893	887	893	+0.56%	1,800	-	+1.94%
06/26	880	889	880	888	+0.91%	4,300	-	+1.37%
06/25	875	885	875	880	+1.27%	7,100	-	+0.46%
06/24	867	869	867	869	-0.23%	1,600	-	-0.69%
06/23	872	875	871	871	-0.34%	1,000	-	-0.57%
06/22	879	879	873	874	+0.11%	2,300	-	-0.23%
06/19	877	877	873	873	-0.11%	900	-	-0.34%
06/18	877	882	874	874	-0.34%	1,900	-	-0.23%
06/17	879	881	876	877	-0.23%	1,100	-	+0.11%
06/16	885	885	879	879	-0.57%	400	-	+0.23%
06/15	874	885	874	884	+1.14%	4,400	-	+0.8%
06/12	870	874	867	874	+0.46%	4,000	-	-0.23%
06/11	880	880	870	870	-0.68%	10,900	-	-0.68%
06/10	875	877	867	876	+0.34%	1,300	-	-0.11%
06/09	879	879	860	873	-1.13%	4,000	-	-0.34%
06/05	869	883	869	883	+0.68%	2,100	-	+0.8%
06/04	870	878	865	877	+1.39%	5,600	-	+0.23%
06/03	865	869	863	865	0%	16,800	-	-1.03%
06/02	872	872	863	865	-0.8%	24,200	-	-1.14%
06/01	874	881	872	872	-0.11%	3,400	-	-0.34%
05/29	878	884	873	873	-0.8%	2,400	-	-0.23%
05/28	880	881	878	880	0%	3,700	-	+0.57%
05/27	885	885	878	880	0%	4,300	-	+0.57%
05/26	878	887	878	880	+0.23%	6,100	-	+0.69%
05/25	880	881	867	878	-0.11%	5,100	-	+0.46%
05/22	882	882	878	879	-0.34%	700	-	+0.69%
05/21	878	884	878	882	+0.46%	3,300	-	+1.03%
05/20	873	878	873	878	0%	6,000	-	+0.69%
05/19	879	880	873	878	-0.11%	3,900	-	+0.69%
05/18	864	879	864	879	0%	15,300	-	+0.8%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	884	884	875	879	+1.03%	6,200	-	+1.03%
05/14	880	880	865	870	-1.14%	3,900	-	+0.12%
05/13	881	881	877	880	-0.11%	1,700	-	+1.38%
05/12	885	885	870	881	-0.23%	3,500	-	+1.73%
05/11	880	883	871	883	+0.68%	6,000	-	+2.2%
05/08	875	880	874	877	+0.34%	2,300	-	+1.74%
05/07	874	884	870	874	+0.23%	6,700	-	+1.75%

カンダ HD（9059）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート