- 1446
- 2026/09/25
- 時価
- 57億円
- PER 予
- 25.05倍
- 2018年以降
- 赤字-56.1倍
（2018-2025年） - PBR
- 1.62倍
- 2018年以降
- 1.02-3.27倍
（2018-2025年） - 配当 予
- 1.86%
- ROE 予
- 6.46%
- ROA 予
- 3.08%
- 資料
- Link
- CSV,JSON
キャンディル（1446）の株価チャート
株価
9/25
- 前日 (9/24)
- 539
- 始値
- 538
- 高値
- 539
- 安値
- 537
- 終値 -0.19%
- 538
- 出来高 +30.68%
- 11,500
乖離率
- 株価（5日）
移動平均値 - -0.19%
539 - 株価（25日）
移動平均値 - -0.19%
539 - 出来高（5日）
移動平均値 - +87.3%
6,140
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 538 | 539 | 537 | 538 | -0.19% | 11,500 | - | -0.19% | - | - |
| 09/24 | 540 | 540 | 538 | 539 | -0.19% | 8,800 | - | -0.19% | - | - |
| 09/18 | 540 | 541 | 538 | 540 | +0.19% | 5,400 | - | 0% | - | - |
| 09/17 | 540 | 540 | 538 | 539 | +0.19% | 3,100 | - | -0.19% | - | - |
| 09/16 | 539 | 540 | 538 | 538 | -0.19% | 1,900 | - | -0.37% | - | - |
| 09/15 | 540 | 540 | 538 | 539 | -0.19% | 2,500 | - | -0.37% | - | - |
| 09/14 | 537 | 540 | 537 | 540 | +0.56% | 2,500 | - | -0.18% | - | - |
| 09/11 | 538 | 539 | 537 | 537 | -0.19% | 2,100 | - | -0.74% | - | - |
| 09/10 | 539 | 539 | 537 | 538 | -0.19% | 2,100 | - | -0.55% | - | - |
| 09/09 | 538 | 539 | 537 | 539 | +0.37% | 1,800 | - | -0.37% | - | - |
| 09/08 | 538 | 539 | 537 | 537 | -0.19% | 1,800 | - | -0.74% | - | - |
| 09/07 | 537 | 541 | 537 | 538 | +0.19% | 2,500 | - | -0.55% | - | - |
| 09/04 | 537 | 540 | 537 | 537 | -0.19% | 2,400 | - | -0.74% | - | - |
| 09/03 | 537 | 540 | 537 | 538 | +0.19% | 2,700 | - | -0.55% | - | - |
| 09/02 | 537 | 541 | 537 | 537 | -0.56% | 5,200 | - | -0.74% | - | - |
| 09/01 | 537 | 542 | 537 | 540 | +0.19% | 4,400 | - | -0.18% | - | - |
| 08/31 | 543 | 543 | 538 | 539 | 0% | 5,700 | - | -0.37% | - | - |
| 08/28 | 539 | 543 | 537 | 539 | 0% | 2,200 | - | -0.37% | - | - |
| 08/27 | 540 | 543 | 537 | 539 | -0.19% | 4,700 | - | -0.37% | - | - |
| 08/26 | 542 | 542 | 540 | 540 | -0.18% | 2,700 | - | -0.18% | - | - |
| 08/25 | 542 | 543 | 538 | 541 | -0.37% | 5,900 | - | 0% | - | - |
| 08/24 | 545 | 545 | 531 | 543 | -0.18% | 17,900 | - | +0.37% | - | - |
| 08/21 | 543 | 545 | 542 | 544 | +0.18% | 2,800 | - | +0.55% | - | - |
| 08/20 | 541 | 544 | 541 | 543 | +0.37% | 3,100 | - | +0.56% | - | - |
| 08/19 | 544 | 545 | 541 | 541 | -0.55% | 6,600 | - | +0.19% | - | - |
| 08/18 | 546 | 548 | 544 | 544 | -0.18% | 5,000 | - | +0.74% | - | - |
| 08/17 | 546 | 548 | 545 | 545 | +0.18% | 3,000 | - | +0.93% | - | - |
| 08/14 | 545 | 547 | 544 | 544 | -0.18% | 2,000 | - | +0.93% | - | - |
| 08/13 | 544 | 550 | 542 | 545 | -0.18% | 8,000 | - | +1.11% | - | - |
| 08/12 | 540 | 552 | 539 | 546 | +1.11% | 20,300 | - | +1.49% | - | - |
| 08/10 | 539 | 542 | 534 | 540 | -1.64% | 10,800 | - | +0.37% | - | - |
| 08/07 | 537 | 550 | 537 | 549 | +2.04% | 9,500 | - | +2.23% | - | - |
| 08/06 | 536 | 540 | 536 | 538 | +0.19% | 2,400 | - | +0.19% | - | - |
| 08/05 | 539 | 540 | 536 | 537 | -0.56% | 4,200 | - | +0.19% | - | - |
| 08/04 | 539 | 540 | 537 | 540 | +0.75% | 2,000 | - | +0.75% | - | - |
| 08/03 | 539 | 539 | 536 | 536 | -0.56% | 3,000 | - | +0.19% | - | - |
| 07/31 | 537 | 540 | 536 | 539 | +0.56% | 2,000 | - | +0.75% | - | - |
| 07/30 | 535 | 538 | 535 | 536 | 0% | 2,800 | - | +0.37% | - | - |
| 07/29 | 538 | 540 | 535 | 536 | -0.74% | 3,500 | - | +0.37% | - | - |
| 07/28 | 537 | 543 | 536 | 540 | +0.56% | 4,300 | - | +1.31% | - | - |
| 07/27 | 539 | 540 | 537 | 537 | -0.19% | 2,600 | - | +0.75% | - | - |
| 07/24 | 542 | 542 | 537 | 538 | -0.37% | 7,900 | - | +1.13% | - | - |
| 07/23 | 540 | 540 | 539 | 540 | 0% | 3,900 | - | +1.69% | - | - |
| 07/22 | 540 | 541 | 538 | 540 | +0.19% | 2,800 | - | +1.69% | - | - |
| 07/21 | 540 | 540 | 539 | 539 | +0.37% | 3,400 | - | +1.7% | - | - |
| 07/17 | 540 | 541 | 537 | 537 | -0.56% | 4,800 | - | +1.32% | - | - |
| 07/16 | 540 | 542 | 539 | 540 | 0% | 2,800 | - | +2.08% | - | - |
| 07/15 | 540 | 542 | 538 | 540 | +0.19% | 4,500 | - | +2.27% | - | - |
| 07/14 | 536 | 539 | 535 | 539 | +0.37% | 5,200 | - | +2.08% | - | - |
| 07/13 | 537 | 537 | 535 | 537 | +0.37% | 3,900 | - | +1.9% | - | - |
| 07/10 | 535 | 536 | 535 | 535 | 0% | 4,500 | - | +1.52% | - | - |
| 07/09 | 535 | 536 | 532 | 535 | +0.19% | 3,400 | - | +1.71% | - | - |
| 07/08 | 535 | 535 | 532 | 534 | +0.38% | 4,700 | - | +1.52% | - | - |
| 07/07 | 531 | 534 | 531 | 532 | +0.19% | 1,600 | - | +1.33% | - | - |
| 07/06 | 531 | 532 | 530 | 531 | +0.19% | 6,000 | - | +1.14% | - | - |
| 07/03 | 527 | 530 | 527 | 530 | +0.38% | 4,500 | - | +0.95% | - | - |
| 07/02 | 531 | 531 | 528 | 528 | 0% | 3,900 | - | +0.57% | - | - |
| 07/01 | 529 | 531 | 527 | 528 | +0.19% | 5,200 | - | +0.57% | - | - |
| 06/30 | 528 | 530 | 527 | 527 | 0% | 4,100 | - | +0.57% | - | - |
| 06/29 | 526 | 527 | 525 | 527 | +0.38% | 4,000 | - | +0.57% | - | - |
| 06/26 | 527 | 527 | 524 | 525 | 0% | 2,900 | - | +0.19% | - | - |
| 06/25 | 526 | 527 | 525 | 525 | 0% | 7,000 | - | +0.19% | - | - |
| 06/24 | 523 | 525 | 522 | 525 | +0.38% | 6,600 | - | +0.19% | - | - |
| 06/23 | 522 | 523 | 521 | 523 | +0.38% | 5,400 | - | -0.19% | - | - |
| 06/22 | 521 | 522 | 521 | 521 | 0% | 5,800 | - | -0.57% | - | - |
| 06/19 | 522 | 523 | 521 | 521 | -0.38% | 8,300 | - | -0.57% | - | - |
| 06/18 | 525 | 525 | 523 | 523 | -0.38% | 6,600 | - | -0.19% | - | - |
| 06/17 | 526 | 526 | 525 | 525 | 0% | 4,200 | - | +0.19% | - | - |
| 06/16 | 527 | 527 | 525 | 525 | 0% | 2,300 | - | +0.19% | - | - |
| 06/15 | 526 | 527 | 523 | 525 | -0.19% | 7,800 | - | +0.19% | - | - |
| 06/12 | 523 | 526 | 522 | 526 | +0.57% | 5,800 | - | +0.19% | - | - |
| 06/11 | 524 | 524 | 522 | 523 | -0.19% | 3,000 | - | -0.38% | - | - |
| 06/10 | 522 | 525 | 522 | 524 | 0% | 5,400 | - | -0.19% | - | - |
| 06/09 | 524 | 524 | 523 | 524 | +0.38% | 1,700 | - | -0.19% | - | - |
| 06/08 | 525 | 525 | 522 | 522 | -0.57% | 4,000 | - | -0.57% | - | - |
| 06/05 | 524 | 526 | 523 | 525 | +0.19% | 5,000 | - | 0% | - | - |
| 06/04 | 526 | 526 | 523 | 524 | 0% | 3,000 | - | 0% | - | - |
| 06/03 | 525 | 526 | 524 | 524 | -0.38% | 4,100 | - | 0% | - | - |
| 06/02 | 525 | 526 | 524 | 526 | +0.19% | 3,900 | - | +0.38% | - | - |
| 06/01 | 528 | 529 | 523 | 525 | -0.38% | 6,400 | - | +0.19% | - | - |
| 05/29 | 524 | 528 | 524 | 527 | +0.57% | 7,700 | - | +0.57% | - | - |
| 05/28 | 524 | 525 | 524 | 524 | +0.19% | 2,000 | - | 0% | - | - |
| 05/27 | 523 | 526 | 523 | 523 | 0% | 5,400 | - | -0.19% | - | - |
| 05/26 | 524 | 524 | 523 | 523 | -0.19% | 4,400 | - | -0.19% | - | - |
| 05/25 | 527 | 527 | 523 | 524 | -0.19% | 8,700 | - | 0% | - | - |
| 05/22 | 526 | 526 | 523 | 525 | +0.19% | 3,200 | - | +0.19% | - | - |
| 05/21 | 524 | 526 | 524 | 524 | +0.19% | 4,300 | - | 0% | - | - |
| 05/20 | 529 | 529 | 523 | 523 | -1.13% | 6,800 | - | -0.19% | - | - |
| 05/19 | 523 | 529 | 523 | 529 | +1.54% | 4,600 | - | +0.76% | - | - |
| 05/18 | 521 | 525 | 521 | 521 | 0% | 6,600 | - | -0.76% | - | - |
| 05/15 | 532 | 532 | 521 | 521 | -0.95% | 11,600 | - | -0.95% | - | - |
| 05/14 | 525 | 532 | 524 | 526 | +0.19% | 10,300 | - | -0.19% | - | - |
| 05/13 | 528 | 528 | 525 | 525 | 0% | 2,800 | - | -0.38% | - | - |
| 05/12 | 531 | 531 | 525 | 525 | -1.13% | 6,600 | - | -0.38% | - | - |
| 05/11 | 528 | 533 | 526 | 531 | +0.38% | 8,800 | - | +0.57% | - | - |
| 05/08 | 524 | 530 | 524 | 529 | +0.95% | 6,700 | - | +0.38% | - | - |
| 05/07 | 522 | 527 | 521 | 524 | +0.19% | 13,300 | - | -0.57% | - | - |
| 05/01 | 520 | 524 | 519 | 523 | +0.58% | 8,000 | - | -0.95% | - | - |
| 04/30 | 520 | 521 | 519 | 520 | -0.38% | 7,700 | - | -2.07% | - | - |
| 04/28 | 518 | 522 | 518 | 522 | +0.58% | 9,700 | - | -2.06% | - | - |
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 | |
| 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 | +7.68% 9/5 | -26.72% 10/29 |
| 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 | +26.34% 6/25 | -17.65% 11/5 |
| 2020年 9月期 | 1,020 1/15 | 322 3/19 | 804,500 9/28 | 105億5883万 | 33億3327万 | +34.05% 6/19 | -40.68% 3/13 |
| 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 | +7.97% 9/2 | -13.37% 10/5 |
| 2022年 9月期 | 630 8/15 | 472 1/20 | 252,400 11/25 | 67億6254万 | 50億6182万 | +7.2% 8/15 | -13.22% 10/11 |
| 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 | +5.63% 9/4 | -10.67% 10/2 |
| 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 | +5.02% 11/13 | -19.31% 8/5 |
| 2025年 9月期 | 595 3/25 | 500 4/7 | 340,300 4/21 | 63億8684万 | 53億6710万 | +6.65% 11/25 | -12.14% 4/7 |
| 最新 | 538 2026/9/25 | 11,500 | 57億7499万 | -0.19% 539 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/09/25 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
322円（2020/03/19） - 67%（1.67倍）
538円（9/25）
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。
