カドス・コーポレーション（211A）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,025
- 始値
- 4,025
- 高値
- 4,085
- 安値
- 3,985
- 終値 +1.12%
- 4,070
- 出来高 +294.29%
- 13,800
乖離率
- 株価（5日）
移動平均値 - +0.27%
4,059 - 株価（25日）
移動平均値 - -5.96%
4,328 - 出来高（5日）
移動平均値 - +13.3%
12,180
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 4,025 | 4,085 | 3,985 | 4,070 | +1.12% | 13,800 | 41億2087万 | -5.96% | 6.07 | 0.95 |
| 03/26 | 4,105 | 4,105 | 4,015 | 4,025 | -2.31% | 3,500 | 40億7531万 | -7.45% | 6 | 0.94 |
| 03/25 | 4,100 | 4,180 | 4,065 | 4,120 | +1.1% | 16,200 | 41億7150万 | -5.74% | 6.15 | 0.96 |
| 03/24 | 4,035 | 4,075 | 3,995 | 4,075 | +1.75% | 5,600 | 41億2593万 | -7.22% | 6.08 | 0.95 |
| 03/23 | 4,045 | 4,080 | 3,955 | 4,005 | -2.67% | 21,800 | 40億5506万 | -9.31% | 5.97 | 0.94 |
| 03/19 | 4,145 | 4,145 | 4,065 | 4,115 | -0.72% | 13,800 | 41億6643万 | -7.42% | 6.14 | 0.96 |
| 03/18 | 4,140 | 4,160 | 4,120 | 4,145 | +0.61% | 7,300 | 41億9681万 | -7.15% | 6.18 | 0.97 |
| 03/17 | 4,200 | 4,200 | 4,120 | 4,120 | -0.24% | 4,800 | 41億7150万 | -8.08% | 6.15 | 0.96 |
| 03/16 | 4,080 | 4,235 | 4,075 | 4,130 | +0.85% | 24,200 | 41億8162万 | -8.32% | 6.16 | 0.97 |
| 03/13 | 4,230 | 4,255 | 4,060 | 4,095 | -4.1% | 34,000 | 41億4618万 | -9.34% | 6.11 | 0.96 |
| 03/12 | 4,360 | 4,360 | 4,255 | 4,270 | -2.62% | 21,000 | 43億2337万 | -5.72% | 6.37 | 1 |
| 03/11 | 4,420 | 4,455 | 4,385 | 4,385 | -0.57% | 6,500 | 44億3981万 | -3.16% | 6.54 | 1.03 |
| 03/10 | 4,415 | 4,470 | 4,390 | 4,410 | +0.46% | 8,000 | 44億6512万 | -2.52% | 6.58 | 1.03 |
| 03/09 | 4,440 | 4,440 | 4,260 | 4,390 | -3.2% | 35,200 | 44億4487万 | -2.88% | 6.55 | 1.03 |
| 03/06 | 4,520 | 4,550 | 4,520 | 4,535 | 0% | 2,300 | 45億9168万 | +0.47% | 6.76 | 1.06 |
| 03/05 | 4,450 | 4,560 | 4,445 | 4,535 | +2.02% | 8,200 | 45億9168万 | +0.67% | 6.76 | 1.06 |
| 03/04 | 4,440 | 4,455 | 4,335 | 4,445 | -0.89% | 14,600 | 45億56万 | -1.18% | 6.63 | 1.04 |
| 03/03 | 4,520 | 4,520 | 4,470 | 4,485 | -0.77% | 8,100 | 45億4106万 | -0.2% | 6.69 | 1.05 |
| 03/02 | 4,535 | 4,535 | 4,500 | 4,520 | -0.33% | 4,300 | 45億7650万 | +0.65% | 6.74 | 1.06 |
| 02/27 | 4,500 | 4,540 | 4,500 | 4,535 | +0.33% | 8,900 | 45億9168万 | +1.09% | 6.76 | 1.06 |
| 02/26 | 4,540 | 4,540 | 4,510 | 4,520 | -0.44% | 5,700 | 45億7650万 | +0.87% | 6.74 | 1.06 |
| 02/25 | 4,560 | 4,560 | 4,535 | 4,540 | +0.33% | 4,100 | 45億9675万 | +1.41% | 6.77 | 1.06 |
| 02/24 | 4,545 | 4,550 | 4,485 | 4,525 | -1.09% | 7,100 | 45億8156万 | +1.14% | 6.75 | 1.06 |
| 02/20 | 4,630 | 4,630 | 4,565 | 4,575 | -1.19% | 4,400 | 46億3218万 | +2.3% | 6.82 | 1.07 |
| 02/19 | 4,585 | 4,630 | 4,545 | 4,630 | +0.98% | 4,300 | 46億8787万 | +3.63% | 6.91 | 1.08 |
| 02/18 | 4,615 | 4,615 | 4,520 | 4,585 | 0% | 3,100 | 46億4231万 | +2.73% | 6.84 | 1.07 |
| 02/17 | 4,635 | 4,640 | 4,560 | 4,585 | -1.08% | 4,900 | 46億4231万 | +2.83% | 6.84 | 1.07 |
| 02/16 | 4,705 | 4,705 | 4,600 | 4,635 | -1.28% | 8,900 | 46億9293万 | +4.04% | 6.91 | 1.08 |
| 02/13 | 4,720 | 4,720 | 4,655 | 4,695 | -0.63% | 5,500 | 47億5368万 | +5.51% | 7 | 1.1 |
| 02/12 | 4,550 | 4,725 | 4,550 | 4,725 | +3.17% | 10,400 | 47億8406万 | +6.37% | 7.05 | 1.1 |
| 02/10 | 4,540 | 4,630 | 4,540 | 4,580 | -0.65% | 13,700 | 46億3725万 | +3.32% | 6.83 | 1.07 |
| 02/09 | 4,710 | 5,060 | 4,365 | 4,610 | -1.5% | 123,100 | 46億6762万 | +4.18% | 6.88 | 1.08 |
| 02/06 | 4,300 | 4,700 | 4,300 | 4,680 | +5.41% | 22,900 | 47億3850万 | +5.98% | 6.98 | 1.09 |
| 02/05 | 4,440 | 4,580 | 4,390 | 4,440 | +1.14% | 21,000 | 44億9550万 | +0.84% | 6.62 | 1.04 |
| 02/04 | 4,280 | 4,730 | 4,255 | 4,390 | +3.29% | 33,800 | 44億4487万 | -0.14% | 6.55 | 1.03 |
| 02/03 | 4,290 | 4,290 | 4,200 | 4,250 | -0.93% | 11,100 | 43億312万 | -3.21% | 6.34 | 0.99 |
| 02/02 | 4,300 | 4,300 | 4,260 | 4,290 | 0% | 5,600 | 43億4362万 | -2.32% | 6.4 | 1 |
| 01/30 | 4,300 | 4,305 | 4,255 | 4,290 | +0.82% | 3,700 | 43億4362万 | -2.32% | 6.4 | 1 |
| 01/29 | 4,300 | 4,300 | 4,250 | 4,255 | -1.05% | 2,600 | 43億818万 | -3.16% | 6.35 | 0.99 |
| 01/28 | 4,315 | 4,330 | 4,280 | 4,300 | -1.6% | 5,000 | 43億5375万 | -2.21% | 6.41 | 1.01 |
| 01/27 | 4,340 | 4,370 | 4,230 | 4,370 | +0.92% | 6,300 | 44億2462万 | -0.52% | 6.52 | 1.02 |
| 01/26 | 4,420 | 4,420 | 4,330 | 4,330 | -2.04% | 6,300 | 43億8412万 | -1.3% | 6.46 | 1.01 |
| 01/23 | 4,380 | 4,500 | 4,380 | 4,420 | +0.45% | 9,700 | 44億7525万 | +0.94% | 6.59 | 1.03 |
| 01/22 | 4,390 | 4,440 | 4,390 | 4,400 | -0.11% | 3,200 | 44億5500万 | +0.71% | 6.56 | 1.03 |
| 01/21 | 4,420 | 4,435 | 4,380 | 4,405 | -0.45% | 7,900 | 44億6006万 | +1.26% | 6.57 | 1.03 |
| 01/20 | 4,455 | 4,455 | 4,380 | 4,425 | -0.56% | 1,900 | 44億8031万 | +1.79% | 6.6 | 1.03 |
| 01/19 | 4,510 | 4,510 | 4,355 | 4,450 | -0.78% | 3,400 | 45億562万 | +2.51% | 6.64 | 1.04 |
| 01/16 | 4,480 | 4,490 | 4,470 | 4,485 | +0.11% | 1,200 | 45億4106万 | +3.53% | 6.69 | 1.05 |
| 01/15 | 4,485 | 4,500 | 4,480 | 4,480 | -0.22% | 1,900 | 45億3600万 | +3.68% | 6.68 | 1.05 |
| 01/14 | 4,515 | 4,520 | 4,490 | 4,490 | -0.22% | 1,700 | 45億4612万 | +4.13% | 6.7 | 1.05 |
| 01/13 | 4,500 | 4,500 | 4,465 | 4,500 | +0.22% | 2,400 | 45億5625万 | +4.36% | 6.71 | 1.05 |
| 01/09 | 4,470 | 4,490 | 4,440 | 4,490 | 0% | 1,000 | 45億4612万 | +4.2% | 6.7 | 1.05 |
| 01/08 | 4,510 | 4,510 | 4,465 | 4,490 | -0.44% | 2,000 | 45億4612万 | +4.3% | 6.7 | 1.05 |
| 01/07 | 4,490 | 4,540 | 4,490 | 4,510 | +0.45% | 4,400 | 45億6637万 | +4.88% | 6.73 | 1.05 |
| 01/06 | 4,395 | 4,490 | 4,395 | 4,490 | +2.16% | 5,100 | 45億4612万 | +4.69% | 6.7 | 1.05 |
| 01/05 | 4,365 | 4,395 | 4,340 | 4,395 | +0.57% | 3,500 | 44億4993万 | +2.71% | 6.56 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 4,360 | 4,380 | 4,345 | 4,370 | +0.23% | 1,500 | 44億2462万 | +2.32% | 6.52 | 1.02 |
| 12/29 | 4,260 | 4,400 | 4,260 | 4,360 | +2.35% | 11,300 | 44億1450万 | +2.28% | 6.5 | 1.02 |
| 12/26 | 4,270 | 4,300 | 4,260 | 4,260 | -0.23% | 2,200 | 43億1325万 | +0.09% | 6.35 | 1 |
| 12/25 | 4,265 | 4,270 | 4,250 | 4,270 | +0.12% | 14,400 | 43億2337万 | +0.45% | 6.37 | 1 |
| 12/24 | 4,300 | 4,300 | 4,260 | 4,265 | -1.04% | 1,200 | 43億1831万 | +0.42% | 6.36 | 1 |
| 12/23 | 4,340 | 4,340 | 4,310 | 4,310 | -0.23% | 2,100 | 43億6387万 | +1.48% | 6.43 | 1.01 |
| 12/22 | 4,365 | 4,380 | 4,310 | 4,320 | -0.35% | 4,400 | 43億7400万 | +1.77% | 6.44 | 1.01 |
| 12/19 | 4,220 | 4,385 | 4,210 | 4,335 | +2.85% | 5,400 | 43億8918万 | +2.17% | 6.47 | 1.01 |
| 12/18 | 4,200 | 4,215 | 4,180 | 4,215 | +0.12% | 2,100 | 42億6768万 | -0.61% | 6.29 | 0.99 |
| 12/17 | 4,200 | 4,245 | 4,200 | 4,210 | +1.69% | 1,200 | 42億6262万 | -0.8% | 6.28 | 0.98 |
| 12/16 | 4,115 | 4,200 | 4,115 | 4,140 | -0.72% | 3,500 | 41億9175万 | -2.52% | 6.18 | 0.97 |
| 12/15 | 3,950 | 4,170 | 3,950 | 4,170 | +6.24% | 19,100 | 42億2212万 | -2% | 6.22 | 0.98 |
| 12/12 | 4,335 | 4,475 | 3,900 | 3,925 | -9.25% | 46,300 | 39億7406万 | -7.93% | 5.85 | 0.92 |
| 12/11 | 4,380 | 4,380 | 4,280 | 4,325 | +1.05% | 4,100 | 43億7906万 | +1% | 6.45 | 1.01 |
| 12/10 | 4,220 | 4,280 | 4,220 | 4,280 | +1.42% | 700 | 43億3350万 | -0.05% | 6.38 | 1 |
| 12/09 | 4,255 | 4,275 | 4,220 | 4,220 | +0.6% | 4,600 | 42億7275万 | -1.52% | 6.29 | 0.99 |
| 12/08 | 4,265 | 4,275 | 4,165 | 4,195 | -1.64% | 19,800 | 42億4743万 | -2.08% | 6.26 | 0.98 |
| 12/05 | 4,520 | 4,555 | 4,260 | 4,265 | -5.12% | 15,100 | 43億1831万 | -0.47% | 6.36 | 1 |
| 12/04 | 4,420 | 4,500 | 4,410 | 4,495 | +1.47% | 1,900 | 45億5118万 | +4.93% | 6.71 | 1.05 |
| 12/03 | 4,360 | 4,570 | 4,360 | 4,430 | +1.14% | 4,000 | 44億8537万 | +3.58% | 6.61 | 1.04 |
| 12/02 | 4,360 | 4,380 | 4,330 | 4,380 | +0.46% | 1,000 | 44億3475万 | +2.46% | 6.53 | 1.02 |
| 12/01 | 4,320 | 4,370 | 4,280 | 4,360 | +2.59% | 3,800 | 44億1450万 | +1.96% | 6.5 | 1.02 |
| 11/28 | 4,255 | 4,270 | 4,225 | 4,250 | +0.47% | 2,300 | 43億312万 | -0.65% | 6.34 | 0.99 |
| 11/27 | 4,200 | 4,235 | 4,200 | 4,230 | +0.83% | 3,500 | 42億8287万 | -1.24% | 6.31 | 0.99 |
| 11/26 | 4,200 | 4,210 | 4,180 | 4,195 | +0.36% | 1,600 | 42億4743万 | -2.12% | 6.26 | 0.98 |
| 11/25 | 4,180 | 4,230 | 4,180 | 4,180 | +0.12% | 2,400 | 42億3225万 | -2.61% | 6.24 | 0.98 |
| 11/21 | 4,125 | 4,175 | 4,065 | 4,175 | +1.09% | 6,800 | 42億2718万 | -2.86% | 6.23 | 0.98 |
| 11/20 | 4,175 | 4,210 | 4,130 | 4,130 | -1.2% | 8,200 | 41億8162万 | -4.11% | 6.16 | 0.97 |
| 11/19 | 4,240 | 4,385 | 4,180 | 4,180 | -1.76% | 23,300 | 42億3225万 | -3.15% | 6.24 | 0.98 |
| 11/18 | 4,260 | 4,260 | 4,135 | 4,255 | -0.12% | 8,500 | 43億818万 | -1.57% | 6.35 | 0.99 |
| 11/17 | 4,275 | 4,295 | 4,260 | 4,260 | -0.12% | 3,100 | 43億1325万 | -1.64% | 6.35 | 1 |
| 11/14 | 4,290 | 4,290 | 4,265 | 4,265 | -0.47% | 4,000 | 43億1831万 | -1.71% | 6.36 | 1 |
| 11/13 | 4,290 | 4,290 | 4,285 | 4,285 | -0.12% | 1,000 | 43億3856万 | -1.4% | 6.39 | 1 |
| 11/12 | 4,270 | 4,295 | 4,270 | 4,290 | -0.12% | 3,500 | 43億4362万 | -1.42% | 6.4 | 1 |
| 11/11 | 4,350 | 4,350 | 4,240 | 4,295 | -1.26% | 9,600 | 43億4868万 | -1.47% | 6.41 | 1 |
| 11/10 | 4,350 | 4,360 | 4,345 | 4,350 | -0.46% | 2,400 | 44億437万 | -0.37% | 6.49 | 1.02 |
| 11/07 | 4,385 | 4,385 | 4,335 | 4,370 | -0.34% | 3,000 | 44億2462万 | +0.02% | 6.52 | 1.02 |
| 11/06 | 4,360 | 4,385 | 4,360 | 4,385 | +1.27% | 500 | 44億3981万 | +0.3% | 6.54 | 1.03 |
| 11/05 | 4,310 | 4,350 | 4,305 | 4,330 | -0.35% | 2,400 | 43億8412万 | -1.1% | 6.46 | 1.01 |
| 11/04 | 4,235 | 4,350 | 4,235 | 4,345 | +3.08% | 6,800 | 43億9931万 | -1% | 6.48 | 1.02 |
| 10/31 | 4,220 | 4,235 | 4,215 | 4,215 | -0.12% | 2,200 | 42億6768万 | -4.16% | 6.29 | 1 |
| 10/30 | 4,210 | 4,295 | 4,200 | 4,220 | -0.35% | 5,700 | 42億7275万 | -4.44% | 6.29 | 1 |
| 10/29 | 4,350 | 4,390 | 4,225 | 4,235 | -1.97% | 3,800 | 42億8793万 | -4.57% | 6.32 | 1.01 |
| 10/28 | 4,450 | 4,450 | 4,320 | 4,320 | -1.48% | 2,200 | 43億7400万 | -3.14% | 6.44 | 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 | 4,070 2026/3/27 | 13,800 | 41億2087万 | -5.96% 4,328 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/03/27 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,680円（2024/08/05） - 142%（2.42倍）
4,070円（3/27）
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。
