KADOKAWA（9468）の株価チャート
株価
7/31
- 前日 (7/30)
- 3,580
- 始値
- 3,492
- 高値
- 3,578
- 安値
- 3,466
- 終値 -2.99%
- 3,473
- 出来高 +29.64%
- 663,000
乖離率
- 株価（5日）
移動平均値 - -2.2%
3,551 - 株価（25日）
移動平均値 - -4.11%
3,622 - 出来高（5日）
移動平均値 - +2.97%
643,880
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 3,492 | 3,578 | 3,466 | 3,473 | -2.99% | 663,000 | 5174億4329万 | -4.11% | 88.01 | 2.08 |
| 07/30 | 3,622 | 3,647 | 3,554 | 3,580 | -1.1% | 511,400 | 5333億8525万 | -1.05% | 90.72 | 2.15 |
| 07/29 | 3,600 | 3,668 | 3,578 | 3,620 | +1.51% | 779,400 | 5393億4487万 | +0.33% | 91.73 | 2.17 |
| 07/28 | 3,540 | 3,581 | 3,510 | 3,566 | +1.36% | 667,700 | 5312億9939万 | -0.67% | 90.36 | 2.14 |
| 07/27 | 3,481 | 3,528 | 3,445 | 3,518 | +1.06% | 597,900 | 5241億4786万 | -1.7% | 89.15 | 2.11 |
| 07/24 | 3,467 | 3,492 | 3,437 | 3,481 | -0.94% | 388,500 | 5186億3522万 | -2.47% | 88.21 | 2.09 |
| 07/23 | 3,497 | 3,554 | 3,464 | 3,514 | -1.71% | 506,400 | 5235億5190万 | -1.21% | 89.05 | 2.11 |
| 07/22 | 3,568 | 3,585 | 3,514 | 3,575 | -1.73% | 582,800 | 5326億4030万 | +0.87% | 90.59 | 2.14 |
| 07/21 | 3,699 | 3,699 | 3,620 | 3,638 | -0.25% | 591,600 | 5420億2669万 | +3.21% | 92.19 | 2.18 |
| 07/17 | 3,703 | 3,721 | 3,616 | 3,647 | -0.76% | 526,300 | 5433億6760万 | +4.02% | 92.42 | 2.19 |
| 07/16 | 3,689 | 3,696 | 3,640 | 3,675 | -0.05% | 511,100 | 5475億3933万 | +5.15% | 93.13 | 2.2 |
| 07/15 | 3,661 | 3,702 | 3,645 | 3,677 | -0.62% | 578,200 | 5478億3731万 | +5.66% | 93.18 | 2.21 |
| 07/14 | 3,797 | 3,821 | 3,651 | 3,700 | -1.49% | 388,600 | 5512億6409万 | +6.81% | 93.76 | 2.22 |
| 07/13 | 3,797 | 3,813 | 3,728 | 3,756 | -0.87% | 352,100 | 5596億755万 | +8.93% | 95.18 | 2.25 |
| 07/10 | 3,786 | 3,804 | 3,745 | 3,789 | -0.16% | 431,600 | 5645億2423万 | +10.37% | 96.01 | 2.27 |
| 07/09 | 3,772 | 3,815 | 3,759 | 3,795 | -0.94% | 364,300 | 5654億1817万 | +11.09% | 96.17 | 2.28 |
| 07/08 | 3,825 | 3,853 | 3,787 | 3,831 | +0.84% | 428,600 | 5707億8182万 | +12.88% | 97.08 | 2.3 |
| 07/07 | 3,734 | 3,836 | 3,693 | 3,799 | +2.4% | 610,200 | 5660億1413万 | +12.6% | 96.27 | 2.28 |
| 07/06 | 3,673 | 3,714 | 3,638 | 3,710 | +1.12% | 465,700 | 5527億5399万 | +10.55% | 94.01 | 2.23 |
| 07/03 | 3,701 | 3,720 | 3,640 | 3,669 | +0.3% | 388,300 | 5466億4539万 | +9.92% | 92.97 | 2.2 |
| 07/02 | 3,678 | 3,758 | 3,623 | 3,658 | +1.05% | 607,200 | 5450億650万 | +10.25% | 92.69 | 2.19 |
| 07/01 | 3,441 | 3,620 | 3,405 | 3,620 | +4.59% | 675,100 | 5393億4487万 | +9.73% | 91.73 | 2.17 |
| 06/30 | 3,481 | 3,484 | 3,414 | 3,461 | +0.49% | 622,000 | 5156億5541万 | +5.42% | 87.7 | 2.08 |
| 06/29 | 3,429 | 3,525 | 3,404 | 3,444 | +2.53% | 1,755,300 | 5131億2257万 | +5.26% | 87.27 | 2.07 |
| 06/26 | 3,350 | 3,384 | 3,303 | 3,359 | -0.06% | 761,900 | 5004億5840万 | +2.94% | 85.12 | 2.02 |
| 06/25 | 3,299 | 3,365 | 3,232 | 3,361 | +0.45% | 644,200 | 5007億5638万 | +3.13% | 85.17 | 2.02 |
| 06/24 | 3,257 | 3,354 | 3,226 | 3,346 | +5.65% | 798,500 | 4985億2153万 | +2.76% | 84.79 | 2.01 |
| 06/23 | 3,245 | 3,277 | 3,145 | 3,167 | -3.33% | 1,443,000 | 4718億5226万 | -2.67% | 80.25 | 1.9 |
| 06/22 | 3,233 | 3,325 | 3,206 | 3,276 | -0.06% | 615,700 | 4880億9220万 | +0.49% | 83.01 | 1.97 |
| 06/19 | 3,136 | 3,305 | 3,129 | 3,278 | +2.95% | 1,540,200 | 4883億9019万 | +0.52% | 83.07 | 1.97 |
| 06/18 | 3,200 | 3,221 | 3,136 | 3,184 | -0.16% | 555,300 | 4743億8510万 | -2.33% | 80.68 | 1.91 |
| 06/17 | 3,093 | 3,212 | 3,076 | 3,189 | +2.61% | 491,900 | 4751億3005万 | -2.39% | 80.81 | 1.91 |
| 06/16 | 3,141 | 3,158 | 3,054 | 3,108 | -1.33% | 849,100 | 4630億6183万 | -5.13% | 78.76 | 1.86 |
| 06/15 | 3,328 | 3,337 | 3,087 | 3,150 | -6.5% | 988,300 | 4693億1943万 | -4.31% | 79.82 | 1.89 |
| 06/12 | 3,280 | 3,377 | 3,236 | 3,369 | +1.78% | 559,200 | 5019億4830万 | +1.97% | 85.37 | 2.02 |
| 06/11 | 3,284 | 3,327 | 3,266 | 3,310 | +1.29% | 335,900 | 4931億5787万 | +0.03% | 83.88 | 1.99 |
| 06/10 | 3,267 | 3,295 | 3,240 | 3,268 | -1.06% | 418,400 | 4869億28万 | -1.45% | 82.81 | 1.96 |
| 06/09 | 3,400 | 3,412 | 3,273 | 3,303 | -2.39% | 776,400 | 4921億1494万 | -0.81% | 83.7 | 1.98 |
| 06/08 | 3,340 | 3,453 | 3,301 | 3,384 | +0.77% | 771,900 | 5041億8316万 | +1.32% | 85.75 | 2.03 |
| 06/05 | 3,291 | 3,380 | 3,250 | 3,358 | +3.58% | 464,300 | 5003億941万 | +0.3% | 85.09 | 2.01 |
| 06/04 | 3,238 | 3,292 | 3,209 | 3,242 | -2.96% | 454,300 | 4830億2653万 | -3.34% | 82.15 | 1.94 |
| 06/03 | 3,329 | 3,390 | 3,264 | 3,341 | -0.06% | 490,800 | 4977億7657万 | -0.89% | 84.66 | 2 |
| 06/02 | 3,278 | 3,370 | 3,216 | 3,343 | +2.86% | 603,600 | 4980億7455万 | -1.01% | 84.71 | 2.01 |
| 06/01 | 3,190 | 3,277 | 3,171 | 3,250 | +1.88% | 475,200 | 4842億1846万 | -3.99% | 82.36 | 1.95 |
| 05/29 | 3,170 | 3,252 | 3,158 | 3,190 | +0.44% | 548,100 | 4752億7904万 | -6.01% | 80.84 | 1.91 |
| 05/28 | 3,182 | 3,195 | 3,149 | 3,176 | -1.21% | 689,200 | 4731億9318万 | -6.73% | 80.48 | 1.91 |
| 05/27 | 3,150 | 3,223 | 3,142 | 3,215 | +1.2% | 619,200 | 4790億380万 | -5.94% | 81.47 | 1.93 |
| 05/26 | 3,213 | 3,223 | 3,150 | 3,177 | -1.37% | 473,800 | 4733億4217万 | -7.38% | 80.51 | 1.91 |
| 05/25 | 3,222 | 3,225 | 3,123 | 3,221 | -1.47% | 629,800 | 4798億9774万 | -6.48% | 81.62 | 1.93 |
| 05/22 | 3,233 | 3,293 | 3,217 | 3,269 | -0.43% | 427,900 | 4870億4927万 | -5.44% | 82.84 | 1.96 |
| 05/21 | 3,286 | 3,356 | 3,250 | 3,283 | -0.7% | 478,300 | 4891億3514万 | -5.39% | 83.19 | 1.97 |
| 05/20 | 3,257 | 3,319 | 3,243 | 3,306 | -0.24% | 388,600 | 4925億6191万 | -5.05% | 83.77 | 1.98 |
| 05/19 | 3,280 | 3,352 | 3,231 | 3,314 | +0.67% | 521,100 | 4937億5384万 | -5.31% | 83.98 | 1.99 |
| 05/18 | 3,277 | 3,314 | 3,173 | 3,292 | +1.07% | 577,500 | 4904億7605万 | -6.48% | 83.42 | 1.97 |
| 05/15 | 3,223 | 3,334 | 3,209 | 3,257 | -3.15% | 750,700 | 4852億6139万 | -7.99% | 82.53 | 1.95 |
| 05/14 | 3,372 | 3,412 | 3,301 | 3,363 | -1.7% | 403,400 | 5010億5436万 | -5.67% | 85.22 | 2.02 |
| 05/13 | 3,540 | 3,552 | 3,404 | 3,421 | -2.51% | 405,400 | 5096億9580万 | -4.63% | 86.69 | 2.05 |
| 05/12 | 3,461 | 3,539 | 3,439 | 3,509 | +2.21% | 444,400 | 5228億694万 | -2.58% | 88.92 | 2.1 |
| 05/11 | 3,476 | 3,525 | 3,345 | 3,433 | -1.72% | 857,900 | 5114億8368万 | -5.11% | 86.99 | 2.06 |
| 05/08 | 3,482 | 3,546 | 3,476 | 3,493 | -0.11% | 518,400 | 5204億2310万 | -3.83% | 88.51 | 2.1 |
| 05/07 | 3,595 | 3,618 | 3,478 | 3,497 | -3.34% | 561,800 | 5210億1906万 | -3.88% | 88.61 | 2.1 |
| 05/01 | 3,628 | 3,660 | 3,558 | 3,618 | +1.69% | 399,400 | 5390億4689万 | -0.9% | 91.68 | 2.17 |
| 04/30 | 3,527 | 3,570 | 3,485 | 3,558 | -0.14% | 456,400 | 5301億747万 | -2.55% | 90.16 | 2.13 |
| 04/28 | 3,512 | 3,570 | 3,496 | 3,563 | +1.39% | 390,800 | 5308億5242万 | -2.41% | 90.29 | 2.14 |
| 04/27 | 3,633 | 3,660 | 3,489 | 3,514 | -4.51% | 565,700 | 5235億5190万 | -3.62% | 89.05 | 2.11 |
| 04/24 | 3,528 | 3,716 | 3,492 | 3,680 | +5.57% | 761,700 | 5482億8428万 | +1.07% | 93.25 | 2.21 |
| 04/23 | 3,511 | 3,525 | 3,460 | 3,486 | -1.53% | 433,000 | 5193億8017万 | -3.7% | 88.34 | 2.09 |
| 04/22 | 3,465 | 3,544 | 3,463 | 3,540 | +2.16% | 349,400 | 5274億2564万 | -1.86% | 89.7 | 2.12 |
| 04/21 | 3,470 | 3,513 | 3,434 | 3,465 | -0.26% | 336,100 | 5162億5137万 | -3.62% | 87.8 | 2.08 |
| 04/20 | 3,509 | 3,509 | 3,436 | 3,474 | -1% | 338,800 | 5175億9228万 | -3.07% | 88.03 | 2.08 |
| 04/17 | 3,532 | 3,568 | 3,500 | 3,509 | +0.34% | 401,600 | 5228億694万 | -1.74% | 88.92 | 2.1 |
| 04/16 | 3,583 | 3,608 | 3,497 | 3,497 | -1.44% | 392,500 | 5210億1906万 | -1.69% | 88.61 | 2.1 |
| 04/15 | 3,567 | 3,577 | 3,514 | 3,548 | +0.08% | 395,000 | 5286億1757万 | +0.11% | 89.91 | 2.13 |
| 04/14 | 3,609 | 3,620 | 3,529 | 3,545 | -1.12% | 405,400 | 5281億7059万 | +0.48% | 89.83 | 2.13 |
| 04/13 | 3,610 | 3,619 | 3,556 | 3,585 | -0.28% | 436,800 | 5341億3021万 | +2.05% | 90.84 | 2.15 |
| 04/10 | 3,701 | 3,733 | 3,588 | 3,595 | -4.29% | 598,200 | 5356億2011万 | +2.86% | 91.1 | 2.16 |
| 04/09 | 3,779 | 3,788 | 3,735 | 3,756 | -0.9% | 469,700 | 5596億755万 | +8.12% | 95.18 | 2.25 |
| 04/08 | 3,850 | 3,868 | 3,769 | 3,790 | -0.18% | 556,000 | 5646億7322万 | +9.98% | 96.04 | 2.27 |
| 04/07 | 3,872 | 3,911 | 3,795 | 3,797 | -2.47% | 599,500 | 5657億1615万 | +11.15% | 96.22 | 2.28 |
| 04/06 | 3,923 | 3,939 | 3,879 | 3,893 | -0.1% | 285,100 | 5800億1922万 | +14.97% | 98.65 | 2.34 |
| 04/03 | 3,850 | 3,967 | 3,850 | 3,897 | +2.1% | 521,300 | 5806億1518万 | +16.47% | 98.75 | 2.34 |
| 04/02 | 3,852 | 3,857 | 3,764 | 3,817 | -1.85% | 700,300 | 5686億9595万 | +15.49% | 96.72 | 2.29 |
| 04/01 | 3,769 | 3,902 | 3,761 | 3,889 | +2.42% | 852,000 | 5794億2326万 | +19.15% | 98.55 | 2.33 |
| 03/31 | 3,762 | 3,825 | 3,709 | 3,797 | +4.37% | 1,071,300 | 5657億1615万 | +18.03% | 436.66 | 2.28 |
| 03/30 | 3,655 | 3,698 | 3,568 | 3,638 | -4.89% | 866,200 | 5420億2669万 | +14.51% | 418.38 | 2.18 |
| 03/27 | 3,663 | 3,825 | 3,635 | 3,825 | +5.55% | 1,427,600 | 5698億8788万 | +21.78% | 439.88 | 2.29 |
| 03/26 | 3,576 | 3,624 | 3,562 | 3,624 | +1.74% | 826,900 | 5399億4083万 | +16.94% | 416.77 | 2.17 |
| 03/25 | 3,460 | 3,562 | 3,460 | 3,562 | +3.97% | 932,200 | 5307億343万 | +15.99% | 409.64 | 2.14 |
| 03/24 | 3,440 | 3,463 | 3,371 | 3,426 | +0.85% | 1,096,800 | 5104億4075万 | +12.4% | 394 | 2.06 |
| 03/23 | 3,270 | 3,397 | 3,264 | 3,397 | +8.32% | 2,191,400 | 5061億2003万 | +12.11% | 390.66 | 2.04 |
| 03/19 | 3,123 | 3,189 | 3,121 | 3,136 | -1.38% | 915,900 | 4672億3356万 | +3.84% | 360.65 | 1.88 |
| 03/18 | 3,131 | 3,198 | 3,113 | 3,180 | -1.3% | 653,000 | 4737億8914万 | +5.23% | 365.71 | 1.91 |
| 03/17 | 3,194 | 3,240 | 3,193 | 3,222 | +1% | 382,600 | 4800億4673万 | +6.72% | 370.54 | 1.93 |
| 03/16 | 3,170 | 3,215 | 3,154 | 3,190 | +0.79% | 345,400 | 4752億7904万 | +5.73% | 366.86 | 1.91 |
| 03/13 | 3,127 | 3,226 | 3,127 | 3,165 | +0.16% | 611,200 | 4715億5428万 | +4.91% | 363.98 | 1.9 |
| 03/12 | 3,136 | 3,164 | 3,123 | 3,160 | -0.41% | 505,300 | 4708億933万 | +4.77% | 363.41 | 1.9 |
| 03/11 | 3,122 | 3,192 | 3,122 | 3,173 | +0.99% | 304,400 | 4727億4620万 | +5.07% | 364.9 | 1.9 |
| 03/10 | 3,184 | 3,190 | 3,138 | 3,142 | -0.57% | 388,500 | 4681億2751万 | +3.9% | 361.34 | 1.88 |
| 03/09 | 3,090 | 3,180 | 3,066 | 3,160 | +0.35% | 791,600 | 4708億933万 | +4.32% | 363.41 | 1.9 |
| 03/06 | 3,050 | 3,164 | 3,039 | 3,149 | +2.84% | 608,700 | 4691億7044万 | +3.82% | 362.14 | 1.89 |
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 | 3,473 2026/7/31 | 663,000 | 5174億4329万 | -4.11% 3,622 | |||
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）
- 2026/07/31 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
511円（2020/03/23） - 580%（6.8倍）
3,473円（7/31）
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。
