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	4,015	4,025	3,955	3,980	-1.61%	105,600	1541億9411万	+1.4%
01/19	4,050	4,070	3,995	4,045	-0.12%	89,500	1567億1236万	+3.32%
01/16	4,015	4,055	3,990	4,050	+0.75%	136,000	1569億607万	+3.63%
01/15	3,975	4,020	3,970	4,020	-0.12%	85,400	1557億4380万	+3.1%
01/14	3,990	4,030	3,975	4,025	+0.75%	179,600	1559億3752万	+3.6%
01/13	3,985	4,025	3,930	3,995	+0.25%	199,900	1547億7525万	+3.15%
01/09	3,980	4,010	3,975	3,985	+0.38%	76,000	1543億8783万	+3.21%
01/08	3,970	4,005	3,960	3,970	-0.25%	73,500	1538億669万	+3.14%
01/07	3,975	4,025	3,965	3,980	-1.36%	84,500	1541億9411万	+3.65%
01/06	4,010	4,040	3,990	4,035	+1.38%	97,400	1563億2494万	+5.3%
01/05	15:30 自己株式の取得状況(途中経過)に関するお知らせ
01/05	3,955	4,040	3,945	3,980	+1.66%	155,700	1541億9411万	+4.24%
2025
12/30	3,945	3,950	3,905	3,915	-0.76%	55,300	1516億7587万	+2.84%
12/29	3,895	3,945	3,875	3,945	+1.28%	91,400	1528億3814万	+3.95%
12/26	3,895	3,925	3,875	3,895	0%	44,400	1509億102万	+3.04%
12/25	15:30 剰余金の配当に関するお知らせ
12/25	15:30 役員人事に関するお知らせ
12/25	15:30 役員の異動に関するお知らせ
12/25	3,900	3,900	3,860	3,895	+0.78%	30,000	1509億102万	+3.45%
12/24	3,900	3,910	3,860	3,865	-1.4%	61,600	1497億3876万	+3.15%
12/23	3,900	3,920	3,885	3,920	+0.51%	64,600	1518億6958万	+5.07%
12/22	3,915	3,920	3,865	3,900	-0.26%	61,100	1510億9473万	+4.98%
12/19	3,840	3,920	3,840	3,910	+1.16%	110,800	1514億8216万	+5.65%
12/18	3,820	3,885	3,805	3,865	+1.31%	105,200	1497億3876万	+4.8%
12/17	3,775	3,825	3,750	3,815	+0.53%	96,800	1478億164万	+3.78%
12/16	3,800	3,830	3,780	3,795	-0.65%	88,700	1470億2680万	+3.52%
12/15	3,800	3,820	3,770	3,820	0%	82,100	1479億9536万	+4.43%
12/12	3,770	3,820	3,740	3,820	+2.96%	159,300	1479億9536万	+4.77%
12/11	3,750	3,770	3,690	3,710	0%	92,100	1437億3371万	+2.06%
12/10	3,865	3,865	3,710	3,710	-4.26%	165,500	1437億3371万	+2.29%
12/09	3,895	3,910	3,840	3,875	+1.17%	207,700	1501億2618万	+7.01%
12/08	3,800	3,905	3,760	3,830	+4.36%	408,600	1483億8278万	+6.09%
12/05	15:30 自己株式取得に係る事項の決定に関するお知らせ
12/05	15:30 配当予想の修正(増配)に関するお知らせ
12/05	15:30 2025年10月期決算短信〔日本基準〕(連結)
12/05	3,680	3,700	3,635	3,670	-1.34%	166,900	1421億8402万	+1.86%
12/04	3,680	3,730	3,675	3,720	+0.68%	90,500	1441億2113万	+3.28%
12/03	3,660	3,700	3,655	3,695	+0.14%	64,900	1431億5258万	+2.61%
12/02	3,705	3,750	3,670	3,690	-1.6%	81,100	1429億5886万	+2.39%
12/01	3,730	3,755	3,720	3,750	-0.53%	95,500	1452億8340万	+3.99%
11/28	3,680	3,770	3,680	3,770	+2.03%	126,800	1460億5824万	+4.52%
11/27	3,710	3,720	3,680	3,695	-0.27%	68,600	1431億5258万	+2.55%
11/26	3,630	3,725	3,630	3,705	+2.77%	125,600	1435億4000万	+2.92%
11/25	3,580	3,620	3,570	3,605	+0.84%	81,300	1396億6577万	+0.22%
11/21	3,525	3,575	3,505	3,575	+1.71%	108,000	1385億351万	-0.61%
11/20	3,500	3,540	3,480	3,515	+1.74%	56,200	1361億7897万	-2.31%
11/19	3,475	3,500	3,440	3,455	-0.43%	66,400	1338億5444万	-4.05%
11/18	3,505	3,525	3,455	3,470	-1.14%	79,200	1344億3557万	-3.69%
11/17	3,550	3,550	3,505	3,510	-0.85%	59,500	1359億8526万	-2.66%
11/14	3,555	3,560	3,520	3,540	-1.26%	68,800	1371億4753万	-1.91%
11/13	3,600	3,620	3,555	3,585	0%	81,900	1388億9093万	-0.72%
11/12	3,560	3,600	3,560	3,585	+0.99%	86,600	1388億9093万	-0.69%
11/11	3,595	3,610	3,530	3,550	-1.25%	62,700	1375億3495万	-1.66%
11/10	3,565	3,605	3,555	3,595	+1.7%	53,100	1392億7835万	-0.33%
11/07	3,490	3,540	3,485	3,535	+0.28%	59,200	1369億5382万	-1.86%
11/06	3,535	3,560	3,500	3,525	0%	59,800	1365億6639万	-2.11%
11/05	3,565	3,570	3,465	3,525	-0.98%	77,800	1365億6639万	-2.19%
11/04	3,525	3,595	3,490	3,560	-0.97%	90,400	1379億2237万	-1.3%
10/31	3,660	3,660	3,555	3,595	-1.78%	92,900	1392億7835万	-0.39%
10/30	3,600	3,680	3,600	3,660	+0.41%	166,900	1417億9660万	+1.47%
10/29	3,695	3,695	3,645	3,645	-0.95%	252,800	1412億1546万	+1.14%
10/28	3,760	3,760	3,665	3,680	-2.65%	100,900	1425億7144万	+2.25%
10/27	3,770	3,800	3,750	3,780	+0.93%	105,400	1464億4567万	+5.15%
10/24	3,760	3,775	3,730	3,745	-0.4%	54,000	1450億8969万	+4.43%
10/23	3,665	3,760	3,660	3,760	+2.04%	97,600	1456億7082万	+5.15%
10/22	3,615	3,690	3,600	3,685	+2.22%	81,600	1427億6515万	+3.28%
10/21	3,640	3,640	3,600	3,605	-0.96%	62,500	1396億6577万	+1.26%
10/20	3,645	3,660	3,625	3,640	+1.25%	70,000	1410億2175万	+2.39%
10/17	3,555	3,600	3,555	3,595	-0.14%	51,900	1392億7835万	+1.27%
10/16	3,595	3,605	3,580	3,600	+0.28%	75,800	1394億7206万	+1.52%
10/15	3,545	3,590	3,540	3,590	+1.99%	79,800	1390億8464万	+1.33%
10/14	3,515	3,565	3,490	3,520	-0.85%	93,600	1363億7268万	-0.71%
10/10	3,550	3,580	3,525	3,550	-0.98%	82,200	1375億3495万	0%
10/09	3,575	3,600	3,565	3,585	+0.28%	66,100	1388億9093万	+0.93%
10/08	3,590	3,610	3,570	3,575	0%	47,800	1385億351万	+0.73%
10/07	3,575	3,595	3,560	3,575	0%	59,800	1385億351万	+0.79%
10/06	3,550	3,590	3,535	3,575	+2.73%	115,100	1385億351万	+0.87%
10/03	3,465	3,490	3,465	3,480	+0.43%	47,900	1348億2299万	-1.72%
10/02	3,485	3,500	3,440	3,465	-1.28%	61,500	1342億4186万	-2.2%
10/01	3,580	3,580	3,495	3,510	-2.5%	100,500	1359億8526万	-0.99%
09/30	3,600	3,615	3,555	3,600	+0.14%	83,000	1394億7206万	+1.55%
09/29	3,615	3,625	3,575	3,595	-0.83%	93,900	1392億7835万	+1.5%
09/26	3,545	3,625	3,545	3,625	+2.4%	104,600	1404億4062万	+2.43%
09/25	3,570	3,580	3,525	3,540	-0.84%	79,800	1371億4753万	+0.14%
09/24	3,540	3,580	3,530	3,570	+0.85%	74,000	1383億980万	+1.02%
09/22	3,565	3,570	3,530	3,540	-0.7%	58,900	1371億4753万	+0.28%
09/19	3,575	3,595	3,535	3,565	+0.28%	139,800	1381億1608万	+1.11%
09/18	3,560	3,585	3,510	3,555	+1.86%	109,300	1377億2866万	+0.97%
09/17	3,545	3,545	3,485	3,490	-2.1%	60,200	1352億1042万	-0.82%
09/16	3,485	3,585	3,485	3,565	+1.86%	96,600	1381億1608万	+1.31%
09/12	3,525	3,525	3,480	3,500	+0.57%	103,400	1355億9784万	-0.46%
09/11	3,495	3,495	3,450	3,480	-0.43%	60,600	1348億2299万	-0.97%
09/10	3,505	3,530	3,470	3,495	-0.14%	105,900	1354億413万	-0.48%
09/09	3,520	3,545	3,465	3,500	-0.57%	156,000	1355億9784万	-0.26%
09/08	3,500	3,560	3,465	3,520	-3.69%	286,400	1363億7268万	+0.43%
09/05	15:30 株主優待品一部変更のお知らせ
09/05	15:30 2025年10月期第3四半期決算短信〔日本基準〕(連結)
09/05	3,670	3,695	3,625	3,655	+0.14%	240,300	1416億289万	+4.34%
09/04	3,640	3,675	3,610	3,650	+1.53%	120,900	1414億917万	+4.46%
09/03	3,530	3,610	3,520	3,595	+2.28%	84,800	1392億7835万	+3.19%
09/02	3,505	3,540	3,495	3,515	+0.29%	43,800	1361億7897万	+1.18%
09/01	3,490	3,540	3,485	3,505	-0.14%	65,000	1357億9155万	+1.15%
08/29	3,485	3,520	3,475	3,510	0%	59,000	1359億8526万	+1.47%
08/28	3,490	3,520	3,475	3,510	-0.43%	49,000	1359億8526万	+1.65%
08/27	3,505	3,530	3,490	3,525	+0.71%	55,600	1365億6639万	+2.26%
08/26	3,525	3,540	3,495	3,500	-0.43%	101,100	1355億9784万	+1.74%
08/25	3,525	3,540	3,495	3,515	-0.14%	58,300	1361億7897万	+2.3%
08/22	3,500	3,520	3,490	3,520	0%	93,400	1363億7268万	+2.47%
08/21	3,535	3,535	3,500	3,520	-0.56%	37,500	1363億7268万	+2.53%

9678 カナモト

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