カドス・コーポレーション（211A）の株価チャート
株価
6/19
- 前日 (6/18)
- 3,545
- 始値
- 3,540
- 高値
- 3,540
- 安値
- 3,485
- 終値 -0.56%
- 3,525
- 出来高 +4.55%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +1.56%
3,471 - 株価（25日）
移動平均値 - +1.12%
3,486 - 出来高（5日）
移動平均値 - -51.68%
4,760
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 3,540 | 3,540 | 3,485 | 3,525 | -0.56% | 2,300 | 35億6906万 | +1.12% | 11.09 | 0.81 |
| 06/18 | 3,510 | 3,545 | 3,490 | 3,545 | +0.85% | 2,200 | 35億8931万 | +1.58% | 11.15 | 0.81 |
| 06/17 | 3,440 | 3,565 | 3,435 | 3,515 | +2.78% | 3,500 | 35億5893万 | +0.51% | 11.06 | 0.81 |
| 06/16 | 3,335 | 3,430 | 3,335 | 3,420 | +2.09% | 4,000 | 34億6275万 | -2.43% | 10.76 | 0.78 |
| 06/15 | 3,240 | 3,355 | 3,230 | 3,350 | +2.76% | 11,800 | 33億9187万 | -4.61% | 10.54 | 0.77 |
| 06/12 | 3,480 | 3,555 | 3,225 | 3,260 | -6.32% | 14,300 | 33億75万 | -7.44% | 10.26 | 0.75 |
| 06/11 | 3,450 | 3,525 | 3,420 | 3,480 | +1.46% | 4,600 | 35億2350万 | -1.69% | 10.95 | 0.8 |
| 06/10 | 3,465 | 3,490 | 3,430 | 3,430 | -1.01% | 1,900 | 34億7287万 | -3.46% | 10.79 | 0.79 |
| 06/09 | 3,430 | 3,515 | 3,430 | 3,465 | +1.17% | 6,100 | 35億831万 | -2.91% | 10.9 | 0.79 |
| 06/08 | 3,285 | 3,425 | 3,285 | 3,425 | +2.24% | 5,400 | 34億6781万 | -4.57% | 10.78 | 0.79 |
| 06/05 | 3,315 | 3,350 | 3,300 | 3,350 | +1.67% | 2,900 | 33億9187万 | -7.33% | 10.54 | 0.77 |
| 06/04 | 3,290 | 3,330 | 3,290 | 3,295 | -1.49% | 3,100 | 33億3618万 | -9.58% | 10.37 | 0.76 |
| 06/03 | 3,275 | 3,345 | 3,275 | 3,345 | +0.9% | 5,600 | 33億8681万 | -8.95% | 10.53 | 0.77 |
| 06/02 | 3,440 | 3,440 | 3,230 | 3,315 | -3.63% | 14,200 | 33億5643万 | -10.43% | 10.43 | 0.76 |
| 06/01 | 3,555 | 3,580 | 3,440 | 3,440 | -3.23% | 8,400 | 34億8300万 | -7.75% | 10.82 | 0.79 |
| 05/29 | 3,545 | 3,590 | 3,530 | 3,555 | -1.66% | 6,000 | 35億9943万 | -5.3% | 11.19 | 0.82 |
| 05/28 | 3,645 | 3,645 | 3,505 | 3,615 | -0.96% | 2,300 | 36億6018万 | -4.24% | 11.37 | 0.83 |
| 05/27 | 3,585 | 3,650 | 3,530 | 3,650 | +3.55% | 3,100 | 36億9562万 | -3.77% | 11.48 | 0.84 |
| 05/26 | 3,520 | 3,530 | 3,505 | 3,525 | -1.81% | 4,500 | 35億6906万 | -7.48% | 11.09 | 0.81 |
| 05/25 | 3,595 | 3,640 | 3,570 | 3,590 | +0.42% | 3,200 | 36億3487万 | -6.29% | 11.3 | 0.82 |
| 05/22 | 3,600 | 3,610 | 3,575 | 3,575 | -1.11% | 3,100 | 36億1968万 | -7.14% | 11.25 | 0.82 |
| 05/21 | 3,620 | 3,620 | 3,600 | 3,615 | +0.42% | 2,700 | 36億6018万 | -6.52% | 11.37 | 0.83 |
| 05/20 | 3,695 | 3,695 | 3,600 | 3,600 | -0.83% | 2,200 | 36億4500万 | -7.29% | 11.33 | 0.83 |
| 05/19 | 3,680 | 3,680 | 3,615 | 3,630 | -0.14% | 1,000 | 36億7537万 | -6.99% | 11.42 | 0.83 |
| 05/18 | 3,620 | 3,635 | 3,565 | 3,635 | +0.41% | 7,700 | 36億8043万 | -7.32% | 11.44 | 0.83 |
| 05/15 | 3,750 | 3,750 | 3,620 | 3,620 | -2.56% | 3,400 | 36億6525万 | -8.08% | 11.39 | 0.83 |
| 05/14 | 3,780 | 3,780 | 3,650 | 3,715 | 0% | 9,700 | 37億6143万 | -6.09% | 11.69 | 0.85 |
| 05/13 | 3,610 | 3,820 | 3,610 | 3,715 | +3.05% | 11,800 | 37億6143万 | -6.42% | 11.69 | 0.85 |
| 05/12 | 3,600 | 3,625 | 3,550 | 3,605 | +0.14% | 10,900 | 36億5006万 | -9.51% | 11.34 | 0.83 |
| 05/11 | 3,670 | 3,675 | 3,600 | 3,600 | -2.96% | 7,700 | 36億4500万 | -10.02% | 11.33 | 0.83 |
| 05/08 | 3,820 | 3,820 | 3,655 | 3,710 | -2.24% | 9,900 | 37億5637万 | -7.55% | 11.67 | 0.85 |
| 05/07 | 3,865 | 3,865 | 3,730 | 3,795 | -1.43% | 15,000 | 38億4243万 | -5.69% | 11.94 | 0.87 |
| 05/01 | 3,975 | 3,975 | 3,850 | 3,850 | -2.65% | 9,100 | 38億9812万 | -4.58% | 12.11 | 0.88 |
| 04/30 | 4,075 | 4,075 | 3,920 | 3,955 | -3.06% | 8,800 | 40億443万 | -2.15% | 12.44 | 0.91 |
| 04/28 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 200 | 41億3100万 | +0.77% | 12.84 | 0.94 |
| 04/27 | 4,070 | 4,080 | 4,050 | 4,080 | +1.24% | 2,100 | 41億3100万 | +0.77% | 12.84 | 0.94 |
| 04/24 | 4,020 | 4,080 | 4,005 | 4,030 | +0.25% | 2,800 | 40億8037万 | -0.4% | 12.68 | 0.92 |
| 04/23 | 4,040 | 4,045 | 4,010 | 4,020 | -0.25% | 1,800 | 40億7025万 | -0.72% | 12.65 | 0.92 |
| 04/22 | 4,100 | 4,100 | 4,030 | 4,030 | -0.49% | 1,000 | 40億8037万 | -0.59% | 12.68 | 0.92 |
| 04/21 | 4,070 | 4,090 | 4,050 | 4,050 | -0.74% | 1,500 | 41億62万 | -0.2% | 12.74 | 0.93 |
| 04/20 | 4,065 | 4,120 | 4,065 | 4,080 | +0.25% | 3,100 | 41億3100万 | +0.47% | 12.84 | 0.94 |
| 04/17 | 4,080 | 4,100 | 4,050 | 4,070 | -0.12% | 1,900 | 41億2087万 | +0.22% | 12.81 | 0.93 |
| 04/16 | 4,050 | 4,085 | 4,030 | 4,075 | +0.37% | 2,100 | 41億2593万 | +0.15% | 12.82 | 0.93 |
| 04/15 | 4,050 | 4,085 | 4,030 | 4,060 | +0.25% | 3,400 | 41億1075万 | -0.54% | 12.78 | 0.93 |
| 04/14 | 4,075 | 4,085 | 4,050 | 4,050 | +0.87% | 2,400 | 41億62万 | -1.12% | 12.74 | 0.93 |
| 04/13 | 4,010 | 4,045 | 4,010 | 4,015 | +0.25% | 1,500 | 40億6518万 | -2.29% | 12.63 | 0.92 |
| 04/10 | 4,135 | 4,135 | 4,005 | 4,005 | -2.32% | 2,200 | 40億5506万 | -3.03% | 12.6 | 0.92 |
| 04/09 | 4,155 | 4,160 | 4,100 | 4,100 | +0.12% | 5,700 | 41億5125万 | -1.23% | 12.9 | 0.94 |
| 04/08 | 4,060 | 4,120 | 4,060 | 4,095 | +1.11% | 6,700 | 41億4618万 | -1.68% | 12.89 | 0.94 |
| 04/07 | 4,070 | 4,070 | 4,020 | 4,050 | -0.25% | 2,600 | 41億62万 | -3.13% | 12.74 | 0.93 |
| 04/06 | 4,060 | 4,060 | 4,050 | 4,060 | 0% | 1,100 | 41億1075万 | -3.33% | 12.78 | 0.93 |
| 04/03 | 4,095 | 4,100 | 4,060 | 4,060 | -0.49% | 2,900 | 41億1075万 | -3.77% | 12.78 | 0.93 |
| 04/02 | 4,085 | 4,120 | 4,035 | 4,080 | +1.62% | 6,000 | 41億3100万 | -3.71% | 12.84 | 0.94 |
| 04/01 | 3,945 | 4,020 | 3,945 | 4,015 | +2.55% | 3,900 | 40億6518万 | -5.64% | 12.63 | 0.92 |
| 03/31 | 3,940 | 3,980 | 3,870 | 3,915 | -1.76% | 22,600 | 39億6393万 | -8.44% | 12.32 | 0.9 |
| 03/30 | 4,000 | 4,005 | 3,900 | 3,985 | -2.09% | 26,500 | 40億3481万 | -7.37% | 12.54 | 0.91 |
| 03/27 | 4,025 | 4,085 | 3,985 | 4,070 | +1.12% | 13,800 | 41億2087万 | -5.96% | 12.81 | 0.93 |
| 03/26 | 4,105 | 4,105 | 4,015 | 4,025 | -2.31% | 3,500 | 40億7531万 | -7.45% | 12.66 | 0.92 |
| 03/25 | 4,100 | 4,180 | 4,065 | 4,120 | +1.1% | 16,200 | 41億7150万 | -5.74% | 12.96 | 0.95 |
| 03/24 | 4,035 | 4,075 | 3,995 | 4,075 | +1.75% | 5,600 | 41億2593万 | -7.22% | 12.82 | 0.93 |
| 03/23 | 4,045 | 4,080 | 3,955 | 4,005 | -2.67% | 21,800 | 40億5506万 | -9.31% | 12.6 | 0.92 |
| 03/19 | 4,145 | 4,145 | 4,065 | 4,115 | -0.72% | 13,800 | 41億6643万 | -7.42% | 12.95 | 0.94 |
| 03/18 | 4,140 | 4,160 | 4,120 | 4,145 | +0.61% | 7,300 | 41億9681万 | -7.15% | 13.04 | 0.95 |
| 03/17 | 4,200 | 4,200 | 4,120 | 4,120 | -0.24% | 4,800 | 41億7150万 | -8.08% | 12.96 | 0.95 |
| 03/16 | 4,080 | 4,235 | 4,075 | 4,130 | +0.85% | 24,200 | 41億8162万 | -8.32% | 13 | 0.95 |
| 03/13 | 4,230 | 4,255 | 4,060 | 4,095 | -4.1% | 34,000 | 41億4618万 | -9.34% | 12.89 | 0.94 |
| 03/12 | 4,360 | 4,360 | 4,255 | 4,270 | -2.62% | 21,000 | 43億2337万 | -5.72% | 13.44 | 0.98 |
| 03/11 | 4,420 | 4,455 | 4,385 | 4,385 | -0.57% | 6,500 | 44億3981万 | -3.16% | 13.8 | 1.01 |
| 03/10 | 4,415 | 4,470 | 4,390 | 4,410 | +0.46% | 8,000 | 44億6512万 | -2.52% | 13.88 | 1.01 |
| 03/09 | 4,440 | 4,440 | 4,260 | 4,390 | -3.2% | 35,200 | 44億4487万 | -2.88% | 13.81 | 1.01 |
| 03/06 | 4,520 | 4,550 | 4,520 | 4,535 | 0% | 2,300 | 45億9168万 | +0.47% | 14.27 | 1.04 |
| 03/05 | 4,450 | 4,560 | 4,445 | 4,535 | +2.02% | 8,200 | 45億9168万 | +0.67% | 14.27 | 1.04 |
| 03/04 | 4,440 | 4,455 | 4,335 | 4,445 | -0.89% | 14,600 | 45億56万 | -1.18% | 13.99 | 1.02 |
| 03/03 | 4,520 | 4,520 | 4,470 | 4,485 | -0.77% | 8,100 | 45億4106万 | -0.2% | 14.11 | 1.03 |
| 03/02 | 4,535 | 4,535 | 4,500 | 4,520 | -0.33% | 4,300 | 45億7650万 | +0.65% | 14.22 | 1.04 |
| 02/27 | 4,500 | 4,540 | 4,500 | 4,535 | +0.33% | 8,900 | 45億9168万 | +1.09% | 14.27 | 1.04 |
| 02/26 | 4,540 | 4,540 | 4,510 | 4,520 | -0.44% | 5,700 | 45億7650万 | +0.87% | 14.22 | 1.04 |
| 02/25 | 4,560 | 4,560 | 4,535 | 4,540 | +0.33% | 4,100 | 45億9675万 | +1.41% | 14.29 | 1.04 |
| 02/24 | 4,545 | 4,550 | 4,485 | 4,525 | -1.09% | 7,100 | 45億8156万 | +1.14% | 14.24 | 1.04 |
| 02/20 | 4,630 | 4,630 | 4,565 | 4,575 | -1.19% | 4,400 | 46億3218万 | +2.3% | 14.4 | 1.05 |
| 02/19 | 4,585 | 4,630 | 4,545 | 4,630 | +0.98% | 4,300 | 46億8787万 | +3.63% | 14.57 | 1.06 |
| 02/18 | 4,615 | 4,615 | 4,520 | 4,585 | 0% | 3,100 | 46億4231万 | +2.73% | 14.43 | 1.05 |
| 02/17 | 4,635 | 4,640 | 4,560 | 4,585 | -1.08% | 4,900 | 46億4231万 | +2.83% | 14.43 | 1.05 |
| 02/16 | 4,705 | 4,705 | 4,600 | 4,635 | -1.28% | 8,900 | 46億9293万 | +4.04% | 14.58 | 1.06 |
| 02/13 | 4,720 | 4,720 | 4,655 | 4,695 | -0.63% | 5,500 | 47億5368万 | +5.51% | 14.77 | 1.08 |
| 02/12 | 4,550 | 4,725 | 4,550 | 4,725 | +3.17% | 10,400 | 47億8406万 | +6.37% | 14.87 | 1.08 |
| 02/10 | 4,540 | 4,630 | 4,540 | 4,580 | -0.65% | 13,700 | 46億3725万 | +3.32% | 14.41 | 1.05 |
| 02/09 | 4,710 | 5,060 | 4,365 | 4,610 | -1.5% | 123,100 | 46億6762万 | +4.18% | 14.51 | 1.06 |
| 02/06 | 4,300 | 4,700 | 4,300 | 4,680 | +5.41% | 22,900 | 47億3850万 | +5.98% | 14.73 | 1.07 |
| 02/05 | 4,440 | 4,580 | 4,390 | 4,440 | +1.14% | 21,000 | 44億9550万 | +0.84% | 13.97 | 1.02 |
| 02/04 | 4,280 | 4,730 | 4,255 | 4,390 | +3.29% | 33,800 | 44億4487万 | -0.14% | 13.81 | 1.01 |
| 02/03 | 4,290 | 4,290 | 4,200 | 4,250 | -0.93% | 11,100 | 43億312万 | -3.21% | 13.37 | 0.97 |
| 02/02 | 4,300 | 4,300 | 4,260 | 4,290 | 0% | 5,600 | 43億4362万 | -2.32% | 13.5 | 0.98 |
| 01/30 | 4,300 | 4,305 | 4,255 | 4,290 | +0.82% | 3,700 | 43億4362万 | -2.32% | 13.5 | 1 |
| 01/29 | 4,300 | 4,300 | 4,250 | 4,255 | -1.05% | 2,600 | 43億818万 | -3.16% | 13.39 | 0.99 |
| 01/28 | 4,315 | 4,330 | 4,280 | 4,300 | -1.6% | 5,000 | 43億5375万 | -2.21% | 13.53 | 1.01 |
| 01/27 | 4,340 | 4,370 | 4,230 | 4,370 | +0.92% | 6,300 | 44億2462万 | -0.52% | 13.75 | 1.02 |
| 01/26 | 4,420 | 4,420 | 4,330 | 4,330 | -2.04% | 6,300 | 43億8412万 | -1.3% | 13.62 | 1.01 |
| 01/23 | 4,380 | 4,500 | 4,380 | 4,420 | +0.45% | 9,700 | 44億7525万 | +0.94% | 13.91 | 1.03 |
| 01/22 | 4,390 | 4,440 | 4,390 | 4,400 | -0.11% | 3,200 | 44億5500万 | +0.71% | 13.84 | 1.03 |
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 | |
| 2024年 7月期 | 3,355 7/19 | 2,562 7/31 | 1,233,100 7/18 | 31億8054万 | 25億9402万 | +4.19% 9/3 | -3% 8/22 |
| 2025年 7月期 | 5,350 7/23 | 1,680 8/5 | 169,600 4/16 | 54億1687万 | 17億100万 | +21.7% 3/13 | -10.83% 4/7 |
| 最新 | 3,525 2026/6/19 | 2,300 | 35億6906万 | +1.12% 3,486 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/06/19 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
1,680円（2024/08/05） - 110%（2.1倍）
3,525円（6/19）
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。
