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
09/15	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%	-	-
04/27	520	521	519	519	-0.19%	14,000	-	-2.99%	-	-
04/24	522	522	520	520	0%	13,800	-	-3.17%	-	-
04/23	522	523	520	520	-0.57%	11,300	-	-3.7%	-	-
04/22	525	525	522	523	-0.95%	9,200	-	-3.68%	-	-
04/21	522	532	521	528	+1.15%	19,100	-	-3.12%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2018年 9月期	925 1,850 7/5	615 1,229 8/29	4,182,400 2,091,200 7/5	52.38	34.8	3.27	2.17	92億5037万	61億6982万	2.3倍 9/28
2019年 9月期	894 1,788 8/19	398 795 10/30	1,066,200 533,100 3/5	36.85	16.38	2.94	1.31	92億1159万	39億9741万	2.33倍 9/30
2020年 9月期	1,020 1/15	322 3/19	804,500 9/28	55.14	17.41	3.22	1.02	105億5883万	33億3327万	2.14倍 9/30
2021年 9月期	719 10/6 10/5	490 12/23	240,100 10/29	赤字	赤字	2.36	1.61	74億4869万	52億5387万	1.87倍 9/30
2022年 9月期	630 8/15	472 1/20	252,400 11/25	56.1	42.03	2.29	1.72	67億6254万	50億6182万	1.88倍 9/30
2023年 9月期	649 9/5 9/4	485 11/15 11/14	344,900 9/27	26.54	19.84	2.21	1.65	69億6649万	52億608万	1.93倍 9/29
2024年 9月期	649 7/4 7/2	511 8/5	193,600 9/24	43.38	34.16	2.14	1.68	69億6649万	54億8517万	1.74倍 9/30
2025年 9月期	595 3/25	500 4/7	340,300 4/21	28.03	23.55	1.86	1.56	63億8684万	53億6710万	1.7倍 9/30
最新	539 2026/9/15		2,500	-		-		57億8573万		-

キャンディル（1446）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート