日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	2,954	2,960	2,885	2,922	-0.65%	69,300	1132億482万	+3.87%
09/17	2,908	2,947	2,904	2,941	+2.51%	71,900	1139億4093万	+5.04%
09/13	2,913	2,934	2,864	2,869	-1.81%	92,500	1111億5148万	+2.94%
09/12	2,939	2,939	2,900	2,922	+0.69%	76,500	1132億482万	+5.37%
09/11	2,923	2,954	2,856	2,902	-1.43%	87,000	1124億2998万	+5.18%
09/10	2,935	2,969	2,892	2,944	+0.93%	74,900	1140億5715万	+7.29%
09/09	2,745	2,929	2,680	2,917	+2.53%	227,600	1130億1111万	+7.2%
09/06	15:00 2024年10月期第3四半期決算短信〔日本基準〕(連結)
09/06	2,891	2,891	2,830	2,845	-1.35%	166,800	1102億2167万	+5.02%
09/05	2,860	2,918	2,844	2,884	+1.66%	102,600	1117億3262万	+6.58%
09/04	2,813	2,860	2,813	2,837	-1.63%	89,700	1099億1173万	+4.96%
09/03	2,859	2,896	2,859	2,884	+0.45%	27,900	1117億3262万	+6.81%
09/02	2,900	2,924	2,850	2,871	-0.69%	59,300	1112億2897万	+6.45%
08/30	2,869	2,909	2,862	2,891	+1.58%	81,400	1120億381万	+7.39%
08/29	2,805	2,871	2,805	2,846	+1.46%	94,700	1102億6041万	+6%
08/28	2,814	2,841	2,780	2,805	+0.25%	73,500	1086億7198万	+4.63%
08/27	2,768	2,810	2,759	2,798	+2.79%	48,600	1084億79万	+4.4%
08/26	2,731	2,742	2,710	2,722	-0.44%	35,900	1054億5638万	+1.53%
08/23	2,726	2,758	2,726	2,734	+0.29%	34,900	1059億2128万	+1.79%
08/22	2,730	2,736	2,717	2,726	+0.85%	38,700	1056億1134万	+1.3%
08/21	2,665	2,708	2,665	2,703	+0.6%	38,600	1047億2027万	+0.19%
08/20	2,681	2,707	2,670	2,687	+0.94%	40,800	1041億40万	-0.63%
08/19	2,680	2,696	2,640	2,662	-1.63%	75,300	1031億3184万	-1.88%
08/16	2,684	2,713	2,662	2,706	+1.96%	46,400	1048億3650万	-0.59%
08/15	2,647	2,674	2,624	2,654	+0.26%	40,700	1028億2190万	-2.71%
08/14	2,654	2,657	2,614	2,647	+1.38%	48,200	1025億5071万	-3.29%
08/13	2,616	2,616	2,559	2,611	-0.11%	83,800	1011億5599万	-4.74%
08/09	2,590	2,718	2,590	2,614	+4.1%	156,400	1012億7221万	-4.88%
08/08	2,535	2,575	2,502	2,511	-2.67%	85,900	972億8176万	-8.96%
08/07	2,486	2,653	2,484	2,580	+2.06%	101,500	999億5498万	-6.96%
08/06	2,470	2,570	2,405	2,528	+6.67%	118,700	979億4038万	-9.26%
08/05	2,451	2,473	2,312	2,370	-9.09%	188,000	918億1911万	-15.48%
08/02	2,646	2,646	2,561	2,607	-5.75%	142,000	1010億102万	-7.81%
08/01	2,822	2,824	2,747	2,766	-1.95%	111,700	1071億6103万	-2.78%
07/31	2,704	2,822	2,704	2,821	+2.43%	51,200	1092億9186万	-1.23%
07/30	2,797	2,813	2,748	2,754	-2.06%	60,100	1066億9613万	-3.81%
07/29	2,769	2,817	2,757	2,812	+2.25%	103,200	1089億4318万	-2.09%
07/26	2,729	2,778	2,709	2,750	+1.48%	89,100	1065億4116万	-4.51%
07/25	2,733	2,745	2,703	2,710	-1.63%	82,000	1049億9147万	-6.26%
07/24	2,770	2,800	2,755	2,755	-0.9%	59,000	1067億3487万	-5.07%
07/23	2,806	2,819	2,764	2,780	-1.1%	87,700	1077億342万	-4.53%
07/22	2,859	2,859	2,783	2,811	-1.16%	75,400	1089億443万	-3.73%
07/19	2,860	2,863	2,823	2,844	-1.11%	44,300	1101億8293万	-2.8%
07/18	2,857	2,929	2,853	2,876	-0.1%	66,200	1114億2268万	-1.91%
07/17	2,864	2,899	2,864	2,879	+0.77%	43,900	1115億3891万	-1.94%
07/16	2,900	2,911	2,851	2,857	-1.86%	47,900	1106億8658万	-2.86%
07/12	2,899	2,944	2,899	2,911	+0.28%	88,200	1127億7866万	-1.19%
07/11	2,880	2,929	2,859	2,903	+2.22%	81,800	1124億6872万	-0.99%
07/10	2,885	2,901	2,826	2,840	-1.25%	128,200	1100億2796万	-2.71%
07/09	2,780	2,891	2,780	2,876	+4.66%	187,000	1114億2268万	-1.1%
07/08	2,788	2,789	2,733	2,748	-1.79%	107,800	1064億6367万	-5.21%
07/05	2,867	2,874	2,798	2,798	-2.41%	71,600	1084億79万	-3.32%
07/04	2,871	2,890	2,852	2,867	-0.14%	82,000	1110億7400万	-0.73%
07/03	2,915	2,927	2,871	2,871	-1.81%	68,800	1112億2897万	-0.21%
07/02	2,952	2,966	2,924	2,924	-1.58%	93,400	1132億8231万	+2.02%
07/01	2,976	3,005	2,958	2,971	+0.17%	84,300	1151億319万	+4.06%
06/28	3,045	3,055	2,932	2,966	-2.59%	161,000	1149億948万	+4.36%
06/27	3,055	3,060	3,015	3,045	+0.33%	92,000	1179億7012万	+7.64%
06/26	3,020	3,055	3,015	3,035	+1.54%	72,400	1175億8270万	+7.89%
06/25	2,997	3,010	2,968	2,989	-0.17%	76,100	1158億55万	+6.83%
06/24	2,995	3,020	2,970	2,994	-0.07%	67,500	1159億9426万	+7.47%
06/21	3,040	3,045	2,996	2,996	-0.79%	185,700	1160億7175万	+8.04%
06/20	3,030	3,040	2,995	3,020	+0.5%	64,600	1170億156万	+9.46%
06/19	2,987	3,005	2,971	3,005	+0.27%	80,600	1164億2043万	+9.55%
06/18	3,015	3,040	2,970	2,997	+0.5%	98,000	1161億1049万	+9.78%
06/17	2,970	3,005	2,943	2,982	+0.74%	127,500	1155億2936万	+9.71%
06/14	2,969	3,010	2,941	2,960	-1.2%	136,300	1146億7703万	+9.35%
06/13	2,993	3,020	2,964	2,996	+0.57%	158,600	1160億7175万	+11.09%
06/12	2,993	3,020	2,972	2,979	-0.17%	181,100	1154億1313万	+10.95%
06/11	2,993	3,070	2,965	2,984	-0.17%	384,100	1156億684万	+11.68%
06/10	2,800	3,015	2,759	2,989	+16.53%	739,300	1158億55万	+12.37%
06/07	15:20 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
06/07	15:00 2024年10月期第2四半期決算短信〔日本基準〕(連結)
06/07	2,570	2,584	2,560	2,565	-0.19%	100,100	993億7384万	-3.13%
06/06	2,564	2,577	2,530	2,570	+0.12%	67,900	995億6755万	-3.09%
06/05	2,612	2,612	2,563	2,567	-2.99%	81,900	994億5133万	-3.31%
06/04	2,646	2,654	2,632	2,646	+0.27%	60,300	1025億1196万	-0.53%
06/03	2,640	2,655	2,630	2,639	+0.08%	60,200	1022億4077万	-0.86%
05/31	2,617	2,643	2,605	2,637	+1.31%	119,100	1021億6328万	-1.09%
05/30	2,590	2,603	2,559	2,603	+0.27%	65,500	1008億4605万	-2.44%
05/29	2,656	2,656	2,586	2,596	-2%	53,500	1005億7485万	-2.81%
05/28	2,662	2,672	2,649	2,649	+0.04%	38,200	1026億2819万	-0.93%
05/27	2,637	2,648	2,616	2,648	+0.88%	79,300	1025億8945万	-1.01%
05/24	2,636	2,637	2,616	2,625	-0.94%	90,900	1016億9838万	-1.87%
05/23	2,653	2,668	2,626	2,650	-0.41%	53,300	1026億6693万	-1.01%
05/22	2,698	2,705	2,657	2,661	-0.93%	69,200	1030億9310万	-0.71%
05/21	2,695	2,715	2,672	2,686	+0.22%	66,900	1040億6165万	+0.11%
05/20	2,668	2,686	2,657	2,680	+1.32%	66,000	1038億2920万	-0.19%
05/17	2,609	2,661	2,609	2,645	+0.65%	50,000	1024億7322万	-1.49%
05/16	2,686	2,686	2,608	2,628	-1.76%	71,100	1018億1460万	-2.16%
05/15	15:00 株主優待品一部変更のお知らせ
05/15	2,713	2,713	2,666	2,675	-0.52%	48,400	1036億3549万	-0.41%
05/14	2,713	2,714	2,669	2,689	-0.88%	77,300	1041億7788万	+0.19%
05/13	2,693	2,717	2,687	2,713	+0.11%	77,400	1051億769万	+1.19%
05/10	2,699	2,726	2,690	2,710	+0.74%	111,200	1049億9147万	+1.19%
05/09	2,659	2,695	2,654	2,690	+1.62%	70,500	1042億1662万	+0.56%
05/08	2,688	2,693	2,643	2,647	-1.53%	73,300	1025億5071万	-1.01%
05/07	2,667	2,689	2,661	2,688	-0.11%	102,800	1041億3914万	+0.45%
05/02	2,670	2,692	2,643	2,691	+1.2%	124,200	1042億5537万	+0.56%
05/01	2,646	2,666	2,636	2,659	0%	106,100	1030億1561万	-0.67%
04/30	2,688	2,695	2,630	2,659	-1.08%	159,500	1030億1561万	-0.71%
04/26	2,654	2,698	2,623	2,688	-0.11%	226,700	1041億3914万	+0.34%
04/25	2,722	2,723	2,689	2,691	-1.54%	395,900	1042億5537万	+0.45%
04/24	2,718	2,733	2,704	2,733	+0.92%	132,100	1058億8254万	+2.05%

9678 カナモト

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート