- 9468
- 2026/10/06
- 時価
- 5466億円
- PER 予
- 539.22倍
- 2015年以降
- 赤字-473.22倍
（2015-2026年） - PBR
- 2.29倍
- 2015年以降
- 0.6-2.82倍
（2015-2026年） - 配当 予
- 0.82%
- ROE 予
- 0.42%
- ROA 予
- 0.27%
- 資料
- Link
- CSV,JSON
KADOKAWA（9468）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,772
- 始値
- 3,741
- 高値
- 3,775
- 安値
- 3,636
- 終値 -2.73%
- 3,669
- 出来高 -24.39%
- 440,600
乖離率
- 株価（5日）
移動平均値 - -1.82%
3,737 - 株価（25日）
移動平均値 - -0.14%
3,674 - 出来高（5日）
移動平均値 - -16.75%
529,220
2026/05/13～2026/10/06
株価推移
| 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 | ||||||||||
| 10/06 | 3,741 | 3,775 | 3,636 | 3,669 | -2.73% | 440,600 | - | -0.14% | - | - |
| 10/05 | 3,785 | 3,828 | 3,726 | 3,772 | +0.59% | 582,700 | - | +2.67% | - | - |
| 10/02 | 3,800 | 3,858 | 3,702 | 3,750 | -1.21% | 621,400 | - | +2.15% | - | - |
| 10/01 | 3,682 | 3,796 | 3,681 | 3,796 | +2.65% | 480,300 | - | +3.49% | - | - |
| 09/30 | 3,651 | 3,701 | 3,617 | 3,698 | +1.29% | 521,100 | - | +0.98% | - | - |
| 09/29 | 3,645 | 3,685 | 3,627 | 3,651 | -0.25% | 587,500 | - | -0.11% | - | - |
| 09/28 | 3,670 | 3,709 | 3,649 | 3,660 | -0.14% | 550,400 | - | +0.25% | - | - |
| 09/25 | 3,633 | 3,692 | 3,632 | 3,665 | +0.25% | 365,600 | - | +0.49% | - | - |
| 09/24 | 3,635 | 3,677 | 3,624 | 3,656 | +0.58% | 314,600 | - | +0.38% | - | - |
| 09/18 | 3,678 | 3,691 | 3,635 | 3,635 | -0.82% | 1,024,000 | - | -0.05% | - | - |
| 09/17 | 3,644 | 3,688 | 3,636 | 3,665 | +0.8% | 216,200 | - | +0.91% | - | - |
| 09/16 | 3,698 | 3,723 | 3,616 | 3,636 | -1.65% | 313,800 | - | +0.19% | - | - |
| 09/15 | 3,716 | 3,730 | 3,660 | 3,697 | +0.41% | 242,300 | - | +1.93% | - | - |
| 09/14 | 3,639 | 3,698 | 3,634 | 3,682 | +2.62% | 275,800 | - | +1.66% | - | - |
| 09/11 | 3,531 | 3,616 | 3,530 | 3,588 | -0.31% | 356,600 | - | -0.86% | - | - |
| 09/10 | 3,540 | 3,600 | 3,510 | 3,599 | +0.81% | 234,900 | - | -0.47% | - | - |
| 09/09 | 3,621 | 3,621 | 3,553 | 3,570 | -1.41% | 215,900 | - | -1.11% | - | - |
| 09/08 | 3,580 | 3,645 | 3,560 | 3,621 | +0.84% | 215,400 | - | +0.44% | - | - |
| 09/07 | 3,603 | 3,634 | 3,551 | 3,591 | -1.59% | 413,800 | - | -0.14% | - | - |
| 09/04 | 3,669 | 3,679 | 3,624 | 3,649 | -0.46% | 490,500 | - | +1.62% | - | - |
| 09/03 | 3,723 | 3,723 | 3,647 | 3,666 | -1.53% | 297,200 | - | +2.17% | - | - |
| 09/02 | 3,730 | 3,752 | 3,688 | 3,723 | -0.88% | 423,700 | - | +3.82% | - | - |
| 09/01 | 3,764 | 3,797 | 3,737 | 3,756 | +1.24% | 421,500 | - | +4.92% | - | - |
| 08/31 | 3,768 | 3,787 | 3,698 | 3,710 | -1.04% | 350,200 | - | +3.89% | - | - |
| 08/28 | 3,689 | 3,763 | 3,673 | 3,749 | +2.1% | 332,600 | - | +5.25% | - | - |
| 08/27 | 3,657 | 3,697 | 3,638 | 3,672 | -0.35% | 341,300 | - | +3.38% | - | - |
| 08/26 | 3,687 | 3,760 | 3,666 | 3,685 | +0.05% | 251,000 | - | +3.86% | - | - |
| 08/25 | 3,677 | 3,683 | 3,606 | 3,683 | +1.26% | 351,100 | - | +3.86% | - | - |
| 08/24 | 3,540 | 3,662 | 3,540 | 3,637 | +3.15% | 752,300 | - | +2.6% | - | - |
| 08/21 | 3,555 | 3,567 | 3,482 | 3,526 | -0.84% | 388,100 | - | -0.56% | - | - |
| 08/20 | 3,580 | 3,606 | 3,531 | 3,556 | -0.39% | 514,200 | - | +0.11% | - | - |
| 08/19 | 3,597 | 3,621 | 3,541 | 3,570 | +1.13% | 555,400 | - | +0.34% | - | - |
| 08/18 | 3,484 | 3,538 | 3,476 | 3,530 | +0.2% | 428,500 | - | -1.01% | - | - |
| 08/17 | 3,532 | 3,550 | 3,488 | 3,523 | +0.06% | 365,300 | - | -1.48% | - | - |
| 08/14 | 3,369 | 3,566 | 3,334 | 3,521 | -1.62% | 771,300 | - | -1.84% | - | - |
| 08/13 | 3,592 | 3,609 | 3,533 | 3,579 | -0.64% | 345,500 | - | -0.56% | - | - |
| 08/12 | 3,588 | 3,602 | 3,543 | 3,602 | +0.87% | 384,600 | - | -0.17% | - | - |
| 08/10 | 3,517 | 3,605 | 3,503 | 3,571 | -0.45% | 358,300 | - | -1.14% | - | - |
| 08/07 | 3,500 | 3,587 | 3,489 | 3,587 | +1.93% | 397,700 | - | -0.8% | - | - |
| 08/06 | 3,499 | 3,561 | 3,489 | 3,519 | +1.76% | 404,600 | - | -2.76% | - | - |
| 08/05 | 3,475 | 3,475 | 3,410 | 3,458 | +0.41% | 352,200 | - | -4.55% | - | - |
| 08/04 | 3,399 | 3,461 | 3,361 | 3,444 | +1.65% | 754,800 | - | -4.94% | - | - |
| 08/03 | 3,415 | 3,458 | 3,356 | 3,388 | -2.45% | 891,400 | - | -6.49% | - | - |
| 07/31 | 3,492 | 3,578 | 3,466 | 3,473 | -2.99% | 663,000 | - | -4.11% | - | - |
| 07/30 | 3,622 | 3,647 | 3,554 | 3,580 | -1.1% | 511,400 | - | -1.05% | - | - |
| 07/29 | 3,600 | 3,668 | 3,578 | 3,620 | +1.51% | 779,400 | - | +0.33% | - | - |
| 07/28 | 3,540 | 3,581 | 3,510 | 3,566 | +1.36% | 667,700 | - | -0.67% | - | - |
| 07/27 | 3,481 | 3,528 | 3,445 | 3,518 | +1.06% | 597,900 | - | -1.7% | - | - |
| 07/24 | 3,467 | 3,492 | 3,437 | 3,481 | -0.94% | 388,500 | - | -2.47% | - | - |
| 07/23 | 3,497 | 3,554 | 3,464 | 3,514 | -1.71% | 506,400 | - | -1.21% | - | - |
| 07/22 | 3,568 | 3,585 | 3,514 | 3,575 | -1.73% | 582,800 | - | +0.87% | - | - |
| 07/21 | 3,699 | 3,699 | 3,620 | 3,638 | -0.25% | 591,600 | - | +3.21% | - | - |
| 07/17 | 3,703 | 3,721 | 3,616 | 3,647 | -0.76% | 526,300 | - | +4.02% | - | - |
| 07/16 | 3,689 | 3,696 | 3,640 | 3,675 | -0.05% | 511,100 | - | +5.15% | - | - |
| 07/15 | 3,661 | 3,702 | 3,645 | 3,677 | -0.62% | 578,200 | - | +5.66% | - | - |
| 07/14 | 3,797 | 3,821 | 3,651 | 3,700 | -1.49% | 388,600 | - | +6.81% | - | - |
| 07/13 | 3,797 | 3,813 | 3,728 | 3,756 | -0.87% | 352,100 | - | +8.93% | - | - |
| 07/10 | 3,786 | 3,804 | 3,745 | 3,789 | -0.16% | 431,600 | - | +10.37% | - | - |
| 07/09 | 3,772 | 3,815 | 3,759 | 3,795 | -0.94% | 364,300 | - | +11.09% | - | - |
| 07/08 | 3,825 | 3,853 | 3,787 | 3,831 | +0.84% | 428,600 | - | +12.88% | - | - |
| 07/07 | 3,734 | 3,836 | 3,693 | 3,799 | +2.4% | 610,200 | - | +12.6% | - | - |
| 07/06 | 3,673 | 3,714 | 3,638 | 3,710 | +1.12% | 465,700 | - | +10.55% | - | - |
| 07/03 | 3,701 | 3,720 | 3,640 | 3,669 | +0.3% | 388,300 | - | +9.92% | - | - |
| 07/02 | 3,678 | 3,758 | 3,623 | 3,658 | +1.05% | 607,200 | - | +10.25% | - | - |
| 07/01 | 3,441 | 3,620 | 3,405 | 3,620 | +4.59% | 675,100 | - | +9.73% | - | - |
| 06/30 | 3,481 | 3,484 | 3,414 | 3,461 | +0.49% | 622,000 | - | +5.42% | - | - |
| 06/29 | 3,429 | 3,525 | 3,404 | 3,444 | +2.53% | 1,755,300 | - | +5.26% | - | - |
| 06/26 | 3,350 | 3,384 | 3,303 | 3,359 | -0.06% | 761,900 | - | +2.94% | - | - |
| 06/25 | 3,299 | 3,365 | 3,232 | 3,361 | +0.45% | 644,200 | - | +3.13% | - | - |
| 06/24 | 3,257 | 3,354 | 3,226 | 3,346 | +5.65% | 798,500 | - | +2.76% | - | - |
| 06/23 | 3,245 | 3,277 | 3,145 | 3,167 | -3.33% | 1,443,000 | - | -2.67% | - | - |
| 06/22 | 3,233 | 3,325 | 3,206 | 3,276 | -0.06% | 615,700 | - | +0.49% | - | - |
| 06/19 | 3,136 | 3,305 | 3,129 | 3,278 | +2.95% | 1,540,200 | - | +0.52% | - | - |
| 06/18 | 3,200 | 3,221 | 3,136 | 3,184 | -0.16% | 555,300 | - | -2.33% | - | - |
| 06/17 | 3,093 | 3,212 | 3,076 | 3,189 | +2.61% | 491,900 | - | -2.39% | - | - |
| 06/16 | 3,141 | 3,158 | 3,054 | 3,108 | -1.33% | 849,100 | - | -5.13% | - | - |
| 06/15 | 3,328 | 3,337 | 3,087 | 3,150 | -6.5% | 988,300 | - | -4.31% | - | - |
| 06/12 | 3,280 | 3,377 | 3,236 | 3,369 | +1.78% | 559,200 | - | +1.97% | - | - |
| 06/11 | 3,284 | 3,327 | 3,266 | 3,310 | +1.29% | 335,900 | - | +0.03% | - | - |
| 06/10 | 3,267 | 3,295 | 3,240 | 3,268 | -1.06% | 418,400 | - | -1.45% | - | - |
| 06/09 | 3,400 | 3,412 | 3,273 | 3,303 | -2.39% | 776,400 | - | -0.81% | - | - |
| 06/08 | 3,340 | 3,453 | 3,301 | 3,384 | +0.77% | 771,900 | - | +1.32% | - | - |
| 06/05 | 3,291 | 3,380 | 3,250 | 3,358 | +3.58% | 464,300 | - | +0.3% | - | - |
| 06/04 | 3,238 | 3,292 | 3,209 | 3,242 | -2.96% | 454,300 | - | -3.34% | - | - |
| 06/03 | 3,329 | 3,390 | 3,264 | 3,341 | -0.06% | 490,800 | - | -0.89% | - | - |
| 06/02 | 3,278 | 3,370 | 3,216 | 3,343 | +2.86% | 603,600 | - | -1.01% | - | - |
| 06/01 | 3,190 | 3,277 | 3,171 | 3,250 | +1.88% | 475,200 | - | -3.99% | - | - |
| 05/29 | 3,170 | 3,252 | 3,158 | 3,190 | +0.44% | 548,100 | - | -6.01% | - | - |
| 05/28 | 3,182 | 3,195 | 3,149 | 3,176 | -1.21% | 689,200 | - | -6.73% | - | - |
| 05/27 | 3,150 | 3,223 | 3,142 | 3,215 | +1.2% | 619,200 | - | -5.94% | - | - |
| 05/26 | 3,213 | 3,223 | 3,150 | 3,177 | -1.37% | 473,800 | - | -7.38% | - | - |
| 05/25 | 3,222 | 3,225 | 3,123 | 3,221 | -1.47% | 629,800 | - | -6.48% | - | - |
| 05/22 | 3,233 | 3,293 | 3,217 | 3,269 | -0.43% | 427,900 | - | -5.44% | - | - |
| 05/21 | 3,286 | 3,356 | 3,250 | 3,283 | -0.7% | 478,300 | - | -5.39% | - | - |
| 05/20 | 3,257 | 3,319 | 3,243 | 3,306 | -0.24% | 388,600 | - | -5.05% | - | - |
| 05/19 | 3,280 | 3,352 | 3,231 | 3,314 | +0.67% | 521,100 | - | -5.31% | - | - |
| 05/18 | 3,277 | 3,314 | 3,173 | 3,292 | +1.07% | 577,500 | - | -6.48% | - | - |
| 05/15 | 3,223 | 3,334 | 3,209 | 3,257 | -3.15% | 750,700 | - | -7.99% | - | - |
| 05/14 | 3,372 | 3,412 | 3,301 | 3,363 | -1.7% | 403,400 | - | -5.67% | - | - |
| 05/13 | 3,540 | 3,552 | 3,404 | 3,421 | -2.51% | 405,400 | - | -4.63% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 3月期 | 1,173 2,346 10/1 | 833 1,666 1/16 | 2,285,600 1,142,800 10/21 | - | 1171億3258万 | +12.31% 2/26 2/25 | -11.89% 1/16 |
| 2016年 3月期 | 994 1,987 4/17 | 655 1,310 9/7 | 3,691,800 1,845,900 11/13 | 1465億1543万 | 965億9548万 | +17.55% 11/24 | -13.92% 2/12 |
| 2017年 3月期 | 889 1,777 1/13 1,777 1/11 他2件 | 579 1,157 8/19 | 3,807,000 1,903,500 5/13 | 1310億3066万 | 853億1372万 | +10.58% 10/3 | -16.95% 5/16 |
| 2018年 3月期 | 817 1,634 4/24 | 529 1,057 3/28 | 3,932,800 1,966,400 11/10 | 1204億8627万 | 779億4001万 | +7.76% 9/21 | -15.11% 2/9 |
| 2019年 3月期 | 714 1,427 11/29 | 526 1,051 12/25 | 4,385,600 2,192,800 11/9 | 1052億2271万 | 774億9759万 | +18.22% 11/12 | -17.72% 12/25 |
| 2020年 3月期 | 1,069 2,137 12/27 | 511 1,022 3/23 | 3,916,400 1,958,200 11/15 | 1575億7599万 | 753億5922万 | +24.29% 4/14 | -27.09% 3/13 |
| 2021年 3月期 | 2,300 4,600 3/29 | 662 1,324 4/2 | 2,414,400 1,207,200 2/5 | 3484億6959万 | 976億2780万 | +21.79% 7/9 | -13.12% 5/7 |
| 2022年 3月期 | 3,480 6,960 11/15 | 1,748 3,495 5/14 | 5,207,300 2/4 | 5272億4964万 | 2647億6113万 | +17.9% 2/28 | -17.05% 5/13 |
| 2023年 3月期 | 3,370 4/11 | 2,287 1/5 | 4,645,500 9/15 | 4778億1248万 | 3242億6028万 | +10.73% 2/17 | -18.97% 5/13 |
| 2024年 3月期 | 3,587 6/21 | 2,507 12/11 | 2,066,500 5/12 | 5085億7963万 | 3554億5278万 | +12.89% 1/12 | -8.24% 11/14 |
| 2025年 3月期 | 4,552 12/13 | 2,247 8/5 | 11,948,600 11/20 | 6454億131万 | 3185億8891万 | +32.91% 11/20 | -28.29% 12/24 |
| 2026年 3月期 | 4,117 6/24 | 2,702 2/24 | 4,745,100 8/8 | 6133億9304万 | 4025億7177万 | +21.78% 3/27 | -13.15% 2/19 |
| 最新 | 3,669 2026/10/6 | 440,600 | 5466億4539万 | -0.14% 3,674 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/10/06 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
511円（2020/03/23） - 618%（7.18倍）
3,669円（10/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
