キャンディル（1446）の時価総額の推移
- 2018年9月28日
- 65億3666万
- 2019年9月30日
- 73億3273万
- 2020年9月30日
- 72億5757万
- 2021年9月30日
- 61億206万
- 2022年9月30日
- 47億1956万
- 2023年9月29日
- 52億1929万
- 2024年9月30日
- 48億7180万
- 2025年9月30日
- 50億4871万
2026/03/19～2026/08/14
株価＆時価総額の推移
| 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 | ||||||||||
| 08/14 | 545 | 547 | 544 | 544 | -0.18% | 2,000 | 58億3940万 | +0.93% | 25.33 | 1.64 |
| 08/13 | 544 | 550 | 542 | 545 | -0.18% | 8,000 | 58億5013万 | +1.11% | 25.38 | 1.64 |
| 08/12 | 540 | 552 | 539 | 546 | +1.11% | 20,300 | 58億6087万 | +1.49% | 25.42 | 1.64 |
| 08/10 | 539 | 542 | 534 | 540 | -1.64% | 10,800 | 57億9646万 | +0.37% | 25.14 | 1.62 |
| 08/07 | 537 | 550 | 537 | 549 | +2.04% | 9,500 | 58億9307万 | +2.23% | 25.56 | 1.65 |
| 08/06 | 536 | 540 | 536 | 538 | +0.19% | 2,400 | 57億7499万 | +0.19% | 25.05 | 1.62 |
| 08/05 | 539 | 540 | 536 | 537 | -0.56% | 4,200 | 57億6426万 | +0.19% | 25 | 1.61 |
| 08/04 | 539 | 540 | 537 | 540 | +0.75% | 2,000 | 57億9646万 | +0.75% | 25.14 | 1.62 |
| 08/03 | 539 | 539 | 536 | 536 | -0.56% | 3,000 | 57億5353万 | +0.19% | 24.96 | 1.61 |
| 07/31 | 537 | 540 | 536 | 539 | +0.56% | 2,000 | 57億8573万 | +0.75% | 25.1 | 1.62 |
| 07/30 | 535 | 538 | 535 | 536 | 0% | 2,800 | 57億5353万 | +0.37% | 24.96 | 1.61 |
| 07/29 | 538 | 540 | 535 | 536 | -0.74% | 3,500 | 57億5353万 | +0.37% | 24.96 | 1.61 |
| 07/28 | 537 | 543 | 536 | 540 | +0.56% | 4,300 | 57億9646万 | +1.31% | 25.14 | 1.62 |
| 07/27 | 539 | 540 | 537 | 537 | -0.19% | 2,600 | 57億6426万 | +0.75% | 25 | 1.61 |
| 07/24 | 542 | 542 | 537 | 538 | -0.37% | 7,900 | 57億7499万 | +1.13% | 25.05 | 1.62 |
| 07/23 | 540 | 540 | 539 | 540 | 0% | 3,900 | 57億9646万 | +1.69% | 25.14 | 1.62 |
| 07/22 | 540 | 541 | 538 | 540 | +0.19% | 2,800 | 57億9646万 | +1.69% | 25.14 | 1.62 |
| 07/21 | 540 | 540 | 539 | 539 | +0.37% | 3,400 | 57億8573万 | +1.7% | 25.1 | 1.62 |
| 07/17 | 540 | 541 | 537 | 537 | -0.56% | 4,800 | 57億6426万 | +1.32% | 25 | 1.61 |
| 07/16 | 540 | 542 | 539 | 540 | 0% | 2,800 | 57億9646万 | +2.08% | 25.14 | 1.62 |
| 07/15 | 540 | 542 | 538 | 540 | +0.19% | 4,500 | 57億9646万 | +2.27% | 25.14 | 1.62 |
| 07/14 | 536 | 539 | 535 | 539 | +0.37% | 5,200 | 57億8573万 | +2.08% | 25.1 | 1.62 |
| 07/13 | 537 | 537 | 535 | 537 | +0.37% | 3,900 | 57億6426万 | +1.9% | 25 | 1.61 |
| 07/10 | 535 | 536 | 535 | 535 | 0% | 4,500 | 57億4279万 | +1.52% | 24.91 | 1.61 |
| 07/09 | 535 | 536 | 532 | 535 | +0.19% | 3,400 | 57億4279万 | +1.71% | 24.91 | 1.61 |
| 07/08 | 535 | 535 | 532 | 534 | +0.38% | 4,700 | 57億3206万 | +1.52% | 24.86 | 1.61 |
| 07/07 | 531 | 534 | 531 | 532 | +0.19% | 1,600 | 57億1059万 | +1.33% | 24.77 | 1.6 |
| 07/06 | 531 | 532 | 530 | 531 | +0.19% | 6,000 | 56億9986万 | +1.14% | 24.72 | 1.6 |
| 07/03 | 527 | 530 | 527 | 530 | +0.38% | 4,500 | 56億8912万 | +0.95% | 24.68 | 1.59 |
| 07/02 | 531 | 531 | 528 | 528 | 0% | 3,900 | 56億6765万 | +0.57% | 24.59 | 1.59 |
| 07/01 | 529 | 531 | 527 | 528 | +0.19% | 5,200 | 56億6765万 | +0.57% | 24.59 | 1.59 |
| 06/30 | 528 | 530 | 527 | 527 | 0% | 4,100 | 56億5692万 | +0.57% | 24.54 | 1.58 |
| 06/29 | 526 | 527 | 525 | 527 | +0.38% | 4,000 | 56億5692万 | +0.57% | 24.54 | 1.58 |
| 06/26 | 527 | 527 | 524 | 525 | 0% | 2,900 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 06/25 | 526 | 527 | 525 | 525 | 0% | 7,000 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 06/24 | 523 | 525 | 522 | 525 | +0.38% | 6,600 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 06/23 | 522 | 523 | 521 | 523 | +0.38% | 5,400 | 56億1398万 | -0.19% | 24.35 | 1.57 |
| 06/22 | 521 | 522 | 521 | 521 | 0% | 5,800 | 55億9251万 | -0.57% | 24.26 | 1.56 |
| 06/19 | 522 | 523 | 521 | 521 | -0.38% | 8,300 | 55億9251万 | -0.57% | 24.26 | 1.56 |
| 06/18 | 525 | 525 | 523 | 523 | -0.38% | 6,600 | 56億1398万 | -0.19% | 24.35 | 1.57 |
| 06/17 | 526 | 526 | 525 | 525 | 0% | 4,200 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 06/16 | 527 | 527 | 525 | 525 | 0% | 2,300 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 06/15 | 526 | 527 | 523 | 525 | -0.19% | 7,800 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 06/12 | 523 | 526 | 522 | 526 | +0.57% | 5,800 | 56億4618万 | +0.19% | 24.49 | 1.58 |
| 06/11 | 524 | 524 | 522 | 523 | -0.19% | 3,000 | 56億1398万 | -0.38% | 24.35 | 1.57 |
| 06/10 | 522 | 525 | 522 | 524 | 0% | 5,400 | 56億2472万 | -0.19% | 24.4 | 1.57 |
| 06/09 | 524 | 524 | 523 | 524 | +0.38% | 1,700 | 56億2472万 | -0.19% | 24.4 | 1.57 |
| 06/08 | 525 | 525 | 522 | 522 | -0.57% | 4,000 | 56億325万 | -0.57% | 24.31 | 1.57 |
| 06/05 | 524 | 526 | 523 | 525 | +0.19% | 5,000 | 56億3545万 | 0% | 24.45 | 1.58 |
| 06/04 | 526 | 526 | 523 | 524 | 0% | 3,000 | 56億2472万 | 0% | 24.4 | 1.57 |
| 06/03 | 525 | 526 | 524 | 524 | -0.38% | 4,100 | 56億2472万 | 0% | 24.4 | 1.57 |
| 06/02 | 525 | 526 | 524 | 526 | +0.19% | 3,900 | 56億4618万 | +0.38% | 24.49 | 1.58 |
| 06/01 | 528 | 529 | 523 | 525 | -0.38% | 6,400 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 05/29 | 524 | 528 | 524 | 527 | +0.57% | 7,700 | 56億5692万 | +0.57% | 24.54 | 1.58 |
| 05/28 | 524 | 525 | 524 | 524 | +0.19% | 2,000 | 56億2472万 | 0% | 24.4 | 1.57 |
| 05/27 | 523 | 526 | 523 | 523 | 0% | 5,400 | 56億1398万 | -0.19% | 24.35 | 1.57 |
| 05/26 | 524 | 524 | 523 | 523 | -0.19% | 4,400 | 56億1398万 | -0.19% | 24.35 | 1.57 |
| 05/25 | 527 | 527 | 523 | 524 | -0.19% | 8,700 | 56億2472万 | 0% | 24.4 | 1.57 |
| 05/22 | 526 | 526 | 523 | 525 | +0.19% | 3,200 | 56億3545万 | +0.19% | 24.45 | 1.58 |
| 05/21 | 524 | 526 | 524 | 524 | +0.19% | 4,300 | 56億2472万 | 0% | 24.4 | 1.57 |
| 05/20 | 529 | 529 | 523 | 523 | -1.13% | 6,800 | 56億1398万 | -0.19% | 24.35 | 1.57 |
| 05/19 | 523 | 529 | 523 | 529 | +1.54% | 4,600 | 56億7839万 | +0.76% | 24.63 | 1.59 |
| 05/18 | 521 | 525 | 521 | 521 | 0% | 6,600 | 55億9251万 | -0.76% | 24.26 | 1.56 |
| 05/15 | 532 | 532 | 521 | 521 | -0.95% | 11,600 | 55億9251万 | -0.95% | 24.26 | 1.56 |
| 05/14 | 525 | 532 | 524 | 526 | +0.19% | 10,300 | 56億4618万 | -0.19% | 24.49 | 1.58 |
| 05/13 | 528 | 528 | 525 | 525 | 0% | 2,800 | 56億3545万 | -0.38% | 24.45 | 1.58 |
| 05/12 | 531 | 531 | 525 | 525 | -1.13% | 6,600 | 56億3545万 | -0.38% | 24.45 | 1.58 |
| 05/11 | 528 | 533 | 526 | 531 | +0.38% | 8,800 | 56億9986万 | +0.57% | 24.72 | 1.59 |
| 05/08 | 524 | 530 | 524 | 529 | +0.95% | 6,700 | 56億7839万 | +0.38% | 24.63 | 1.59 |
| 05/07 | 522 | 527 | 521 | 524 | +0.19% | 13,300 | 56億2472万 | -0.57% | 24.4 | 1.57 |
| 05/01 | 520 | 524 | 519 | 523 | +0.58% | 8,000 | 56億1398万 | -0.95% | 24.35 | 1.57 |
| 04/30 | 520 | 521 | 519 | 520 | -0.38% | 7,700 | 55億8178万 | -2.07% | 24.21 | 1.56 |
| 04/28 | 518 | 522 | 518 | 522 | +0.58% | 9,700 | 56億325万 | -2.06% | 24.31 | 1.57 |
| 04/27 | 520 | 521 | 519 | 519 | -0.19% | 14,000 | 55億7104万 | -2.99% | 24.17 | 1.56 |
| 04/24 | 522 | 522 | 520 | 520 | 0% | 13,800 | 55億8178万 | -3.17% | 24.21 | 1.56 |
| 04/23 | 522 | 523 | 520 | 520 | -0.57% | 11,300 | 55億8178万 | -3.7% | 24.21 | 1.56 |
| 04/22 | 525 | 525 | 522 | 523 | -0.95% | 9,200 | 56億1398万 | -3.68% | 24.35 | 1.57 |
| 04/21 | 522 | 532 | 521 | 528 | +1.15% | 19,100 | 56億6765万 | -3.12% | 24.59 | 1.59 |
| 04/20 | 522 | 524 | 520 | 522 | 0% | 18,000 | 56億325万 | -4.57% | 24.31 | 1.57 |
| 04/17 | 523 | 525 | 520 | 522 | -0.19% | 16,600 | 56億325万 | -5.09% | 24.31 | 1.57 |
| 04/16 | 525 | 526 | 523 | 523 | -0.38% | 8,000 | 56億1398万 | -5.42% | 24.35 | 1.57 |
| 04/15 | 527 | 528 | 525 | 525 | -0.19% | 7,800 | 56億3545万 | -5.41% | 24.45 | 1.58 |
| 04/14 | 530 | 530 | 525 | 526 | -0.75% | 10,800 | 56億4618万 | -5.57% | 24.49 | 1.58 |
| 04/13 | 530 | 533 | 528 | 530 | 0% | 15,800 | 56億8912万 | -5.36% | 24.68 | 1.59 |
| 04/10 | 537 | 540 | 530 | 530 | -1.3% | 24,000 | 56億8912万 | -5.69% | 24.68 | 1.59 |
| 04/09 | 540 | 544 | 536 | 537 | -0.74% | 14,500 | 57億6426万 | -4.79% | 25 | 1.61 |
| 04/08 | 540 | 542 | 536 | 541 | +1.12% | 12,000 | 58億720万 | -4.42% | 25.19 | 1.62 |
| 04/07 | 543 | 545 | 535 | 535 | -2.19% | 29,700 | 57億4279万 | -5.81% | 24.91 | 1.61 |
| 04/06 | 534 | 547 | 532 | 547 | +2.82% | 21,700 | 58億7160万 | -4.04% | 25.47 | 1.64 |
| 04/03 | 536 | 537 | 531 | 532 | -0.19% | 20,200 | 57億1059万 | -6.99% | 24.77 | 1.6 |
| 04/02 | 531 | 538 | 530 | 533 | +0.38% | 32,600 | 57億2132万 | -7.14% | 24.82 | 1.6 |
| 04/01 | 526 | 537 | 524 | 531 | +1.34% | 44,700 | 56億9986万 | -7.97% | 24.72 | 1.59 |
| 03/31 | 528 | 533 | 523 | 524 | +0.19% | 35,600 | 56億2472万 | -9.5% | 24.4 | 1.55 |
| 03/30 | 525 | 529 | 516 | 523 | -5.77% | 142,700 | 56億1398万 | -10.14% | 24.35 | 1.55 |
| 03/27 | 571 | 576 | 554 | 555 | -4.15% | 177,500 | 59億5748万 | -4.97% | 25.84 | 1.64 |
| 03/26 | 578 | 581 | 574 | 579 | +0.7% | 45,800 | 62億1510万 | -1.19% | 26.96 | 1.71 |
| 03/25 | 578 | 584 | 575 | 575 | 0% | 35,600 | 61億7216万 | -1.88% | 26.77 | 1.7 |
| 03/24 | 580 | 580 | 572 | 575 | -0.52% | 71,800 | 61億7216万 | -1.88% | 26.77 | 1.7 |
| 03/23 | 580 | 584 | 578 | 578 | -1.03% | 107,100 | 62億436万 | -1.53% | 26.91 | 1.71 |
| 03/19 | 584 | 587 | 582 | 584 | -0.17% | 50,800 | 62億6877万 | -0.51% | 27.19 | 1.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 9月期 | 925 1,850 7/5 | 615 1,229 8/29 | 4,182,400 2,091,200 7/5 | 92億5037万 | 61億6982万 | 65億3666万 9/28 |
| 2019年 9月期 | 894 1,788 8/19 | 398 795 10/30 | 1,066,200 533,100 3/5 | 92億1159万 | 39億9741万 | 73億3273万 9/30 |
| 2020年 9月期 | 1,020 1/15 | 322 3/19 | 804,500 9/28 | 105億5883万 | 33億3327万 | 72億5757万 9/30 |
| 2021年 9月期 | 719 10/6 10/5 | 490 12/23 | 240,100 10/29 | 74億4869万 | 52億5387万 | 61億206万 9/30 |
| 2022年 9月期 | 630 8/15 | 472 1/20 | 252,400 11/25 | 67億6254万 | 50億6182万 | 47億1956万 9/30 |
| 2023年 9月期 | 649 9/5 9/4 | 485 11/15 11/14 | 344,900 9/27 | 69億6649万 | 52億608万 | 52億1929万 9/29 |
| 2024年 9月期 | 649 7/4 7/2 | 511 8/5 | 193,600 9/24 | 69億6649万 | 54億8517万 | 48億7180万 9/30 |
| 2025年 9月期 | 595 3/25 | 500 4/7 | 340,300 4/21 | 63億8684万 | 53億6710万 | 50億4871万 9/30 |
| 最新 | 544 2026/8/14 | 2,000 | 58億3940万 | |||
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。
