CDS（2169）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,775
- 始値
- 1,775
- 高値
- 1,775
- 安値
- 1,763
- 終値 -0.56%
- 1,765
- 出来高 +70%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -0.84%
1,780 - 株価（25日）
移動平均値 - -2.54%
1,811 - 出来高（5日）
移動平均値 - +38.59%
3,680
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,775 | 1,775 | 1,763 | 1,765 | -0.56% | 5,100 | 122億2156万 | -2.54% | 18.15 | 1.36 |
| 05/28 | 1,778 | 1,780 | 1,775 | 1,775 | -0.17% | 3,000 | 122億9081万 | -2.1% | 18.26 | 1.37 |
| 05/27 | 1,784 | 1,790 | 1,778 | 1,778 | -0.45% | 2,400 | 123億1158万 | -2.04% | 18.29 | 1.37 |
| 05/26 | 1,796 | 1,797 | 1,785 | 1,786 | -0.67% | 3,300 | 123億6697万 | -1.71% | 18.37 | 1.38 |
| 05/25 | 1,804 | 1,806 | 1,796 | 1,798 | -0.33% | 4,600 | 124億5007万 | -1.15% | 18.49 | 1.39 |
| 05/22 | 1,805 | 1,809 | 1,804 | 1,804 | -0.06% | 2,200 | 124億9161万 | -0.88% | 18.56 | 1.39 |
| 05/21 | 1,808 | 1,816 | 1,805 | 1,805 | -0.11% | 1,300 | 124億9854万 | -0.88% | 18.57 | 1.4 |
| 05/20 | 1,808 | 1,815 | 1,807 | 1,807 | -0.71% | 1,100 | 125億1239万 | -0.82% | 18.59 | 1.4 |
| 05/19 | 1,817 | 1,820 | 1,807 | 1,820 | +0.33% | 4,300 | 126億240万 | -0.16% | 18.72 | 1.41 |
| 05/18 | 1,818 | 1,818 | 1,806 | 1,814 | -0.11% | 2,300 | 125億6086万 | -0.55% | 18.66 | 1.4 |
| 05/15 | 1,814 | 1,819 | 1,810 | 1,816 | +0.28% | 3,500 | 125億7471万 | -0.49% | 18.68 | 1.4 |
| 05/14 | 1,815 | 1,815 | 1,810 | 1,811 | -0.28% | 3,400 | 125億4008万 | -0.82% | 18.63 | 1.4 |
| 05/13 | 1,817 | 1,821 | 1,815 | 1,816 | -0.22% | 1,900 | 125億7471万 | -0.6% | 18.68 | 1.4 |
| 05/12 | 1,828 | 1,828 | 1,820 | 1,820 | -0.16% | 800 | 126億240万 | -0.38% | 18.72 | 1.41 |
| 05/11 | 1,833 | 1,833 | 1,822 | 1,823 | -0.27% | 1,700 | 126億2318万 | -0.27% | 18.75 | 1.41 |
| 05/08 | 1,826 | 1,828 | 1,823 | 1,828 | +0.05% | 2,300 | 126億5780万 | 0% | 18.8 | 1.41 |
| 05/07 | 1,835 | 1,835 | 1,825 | 1,827 | +0.33% | 4,200 | 126億5087万 | -0.11% | 18.79 | 1.41 |
| 05/01 | 1,820 | 1,821 | 1,816 | 1,821 | +0.05% | 2,100 | 126億933万 | -0.38% | 18.73 | 1.41 |
| 04/30 | 1,817 | 1,820 | 1,816 | 1,820 | -0.05% | 2,000 | 126億240万 | -0.44% | 18.72 | 1.41 |
| 04/28 | 1,828 | 1,828 | 1,817 | 1,821 | -0.16% | 3,000 | 126億933万 | -0.44% | 18.73 | 1.41 |
| 04/27 | 1,834 | 1,835 | 1,820 | 1,824 | -0.22% | 12,400 | 126億3010万 | -0.27% | 18.76 | 1.41 |
| 04/24 | 1,827 | 1,829 | 1,823 | 1,828 | +0.38% | 3,000 | 126億5780万 | 0% | 18.8 | 1.41 |
| 04/23 | 1,827 | 1,830 | 1,820 | 1,821 | -0.05% | 3,600 | 126億933万 | -0.38% | 18.73 | 1.41 |
| 04/22 | 1,825 | 1,825 | 1,818 | 1,822 | -0.16% | 2,500 | 126億1625万 | -0.33% | 18.74 | 1.41 |
| 04/21 | 1,826 | 1,826 | 1,820 | 1,825 | +0.27% | 1,900 | 126億3703万 | -0.22% | 18.77 | 1.41 |
| 04/20 | 1,827 | 1,827 | 1,819 | 1,820 | -0.44% | 1,900 | 126億240万 | -0.49% | 18.72 | 1.41 |
| 04/17 | 1,829 | 1,829 | 1,826 | 1,828 | -0.22% | 1,100 | 126億5780万 | -0.05% | 18.8 | 1.41 |
| 04/16 | 1,819 | 1,836 | 1,819 | 1,832 | +0.77% | 5,600 | 126億8550万 | +0.16% | 18.84 | 1.42 |
| 04/15 | 1,815 | 1,820 | 1,814 | 1,818 | -0.38% | 2,800 | 125億8855万 | -0.66% | 18.7 | 1.41 |
| 04/14 | 1,834 | 1,834 | 1,824 | 1,825 | -0.49% | 2,700 | 126億3703万 | -0.27% | 18.77 | 1.41 |
| 04/13 | 1,830 | 1,840 | 1,830 | 1,834 | -0.05% | 1,800 | 126億9934万 | +0.16% | 18.86 | 1.42 |
| 04/10 | 1,838 | 1,841 | 1,832 | 1,835 | -0.05% | 1,600 | 127億627万 | +0.22% | 18.87 | 1.42 |
| 04/09 | 1,842 | 1,842 | 1,828 | 1,836 | -0.05% | 2,300 | 127億1319万 | +0.27% | 18.89 | 1.42 |
| 04/08 | 1,850 | 1,850 | 1,829 | 1,837 | -0.05% | 6,600 | 127億2012万 | +0.33% | 18.9 | 1.42 |
| 04/07 | 1,832 | 1,838 | 1,826 | 1,838 | +0.22% | 2,700 | 127億2704万 | +0.44% | 18.91 | 1.42 |
| 04/06 | 1,834 | 1,834 | 1,827 | 1,834 | -0.05% | 1,800 | 126億9934万 | +0.22% | 18.86 | 1.42 |
| 04/03 | 1,836 | 1,836 | 1,831 | 1,835 | +0.16% | 2,200 | 127億627万 | +0.27% | 18.87 | 1.42 |
| 04/02 | 1,833 | 1,835 | 1,827 | 1,832 | +0.22% | 3,400 | 126億8550万 | +0.11% | 18.84 | 1.42 |
| 04/01 | 1,838 | 1,838 | 1,828 | 1,828 | -0.33% | 3,200 | 126億5780万 | -0.11% | 18.8 | 1.41 |
| 03/31 | 1,835 | 1,835 | 1,823 | 1,834 | -0.33% | 4,400 | 126億9934万 | +0.22% | 18.86 | 1.42 |
| 03/30 | 1,821 | 1,840 | 1,809 | 1,840 | +1.1% | 9,600 | 127億4089万 | +0.55% | 18.93 | 1.42 |
| 03/27 | 1,815 | 1,820 | 1,814 | 1,820 | -0.22% | 1,700 | 126億240万 | -0.49% | 18.72 | 1.41 |
| 03/26 | 1,828 | 1,829 | 1,821 | 1,824 | +0.05% | 3,800 | 126億3010万 | -0.33% | 18.76 | 1.41 |
| 03/25 | 1,820 | 1,823 | 1,815 | 1,823 | +0.16% | 3,500 | 126億2318万 | -0.38% | 18.75 | 1.41 |
| 03/24 | 1,834 | 1,834 | 1,820 | 1,820 | -0.16% | 2,900 | 126億240万 | -0.6% | 18.72 | 1.41 |
| 03/23 | 1,834 | 1,834 | 1,822 | 1,823 | +0.11% | 4,800 | 126億2318万 | -0.44% | 18.75 | 1.41 |
| 03/19 | 1,821 | 1,828 | 1,821 | 1,821 | -0.33% | 1,500 | 126億933万 | -0.6% | 18.73 | 1.41 |
| 03/18 | 1,827 | 1,828 | 1,823 | 1,827 | 0% | 1,900 | 126億5087万 | -0.27% | 18.79 | 1.41 |
| 03/17 | 1,832 | 1,835 | 1,820 | 1,827 | -0.16% | 2,300 | 126億5087万 | -0.27% | 18.79 | 1.41 |
| 03/16 | 1,830 | 1,830 | 1,823 | 1,830 | -0.16% | 1,700 | 126億7165万 | -0.11% | 18.82 | 1.41 |
| 03/13 | 1,825 | 1,836 | 1,822 | 1,833 | +0.11% | 2,400 | 126億9242万 | +0.05% | 18.85 | 1.42 |
| 03/12 | 1,834 | 1,835 | 1,820 | 1,831 | -0.22% | 1,800 | 126億7857万 | -0.05% | 18.83 | 1.42 |
| 03/11 | 1,840 | 1,840 | 1,830 | 1,835 | +0.22% | 2,000 | 127億627万 | +0.16% | 18.87 | 1.42 |
| 03/10 | 1,839 | 1,840 | 1,830 | 1,831 | -0.49% | 4,500 | 126億7857万 | -0.05% | 18.83 | 1.42 |
| 03/09 | 1,840 | 1,840 | 1,820 | 1,840 | +0.27% | 7,900 | 127億4089万 | +0.44% | 18.93 | 1.42 |
| 03/06 | 1,836 | 1,836 | 1,830 | 1,835 | -0.05% | 1,800 | 127億627万 | +0.22% | 18.87 | 1.42 |
| 03/05 | 1,840 | 1,840 | 1,823 | 1,836 | +0.33% | 5,300 | 127億1319万 | +0.33% | 18.89 | 1.42 |
| 03/04 | 1,818 | 1,834 | 1,815 | 1,830 | -0.16% | 6,000 | 126億7165万 | 0% | 18.82 | 1.41 |
| 03/03 | 1,834 | 1,834 | 1,826 | 1,833 | -0.11% | 1,200 | 126億9242万 | +0.22% | 18.85 | 1.42 |
| 03/02 | 1,835 | 1,835 | 1,830 | 1,835 | -0.11% | 2,300 | 127億627万 | +0.33% | 18.87 | 1.42 |
| 02/27 | 1,834 | 1,837 | 1,829 | 1,837 | +0.66% | 3,300 | 127億2012万 | +0.49% | 18.9 | 1.42 |
| 02/26 | 1,835 | 1,835 | 1,825 | 1,825 | -0.33% | 2,800 | 126億3703万 | -0.16% | 18.77 | 1.41 |
| 02/25 | 1,824 | 1,831 | 1,824 | 1,831 | +0.38% | 2,700 | 126億7857万 | +0.22% | 18.83 | 1.42 |
| 02/24 | 1,830 | 1,830 | 1,821 | 1,824 | -0.33% | 3,000 | 126億3010万 | -0.16% | 18.76 | 1.41 |
| 02/20 | 1,830 | 1,830 | 1,824 | 1,830 | -0.05% | 1,900 | 126億7165万 | +0.16% | 18.82 | 1.41 |
| 02/19 | 1,833 | 1,833 | 1,824 | 1,831 | -0.11% | 2,900 | 126億7857万 | +0.22% | 18.83 | 1.42 |
| 02/18 | 1,835 | 1,839 | 1,830 | 1,833 | +0.05% | 2,400 | 126億9242万 | +0.33% | 18.85 | 1.42 |
| 02/17 | 1,831 | 1,835 | 1,829 | 1,832 | -0.16% | 2,700 | 126億8550万 | +0.27% | 18.84 | 1.42 |
| 02/16 | 1,836 | 1,839 | 1,831 | 1,835 | -0.05% | 4,100 | 127億627万 | +0.44% | 18.87 | 1.42 |
| 02/13 | 1,839 | 1,842 | 1,833 | 1,836 | +0.22% | 3,000 | 127億1319万 | +0.55% | 18.89 | 1.42 |
| 02/12 | 1,835 | 1,840 | 1,832 | 1,832 | +0.22% | 4,700 | 126億8550万 | +0.33% | 18.84 | 1.42 |
| 02/10 | 1,846 | 1,846 | 1,826 | 1,828 | -0.38% | 5,900 | 126億5780万 | +0.16% | 18.8 | 1.41 |
| 02/09 | 1,848 | 1,850 | 1,826 | 1,835 | +0.38% | 7,800 | 127億627万 | +0.6% | 18.87 | 1.42 |
| 02/06 | 1,827 | 1,831 | 1,825 | 1,828 | -0.16% | 2,200 | 126億5780万 | +0.27% | 18.8 | 1.41 |
| 02/05 | 1,820 | 1,831 | 1,820 | 1,831 | -0.05% | 3,100 | 126億7857万 | +0.44% | 18.83 | 1.42 |
| 02/04 | 1,830 | 1,833 | 1,822 | 1,832 | +0.05% | 2,200 | 126億8550万 | +0.49% | 18.84 | 1.42 |
| 02/03 | 1,830 | 1,836 | 1,826 | 1,831 | +0.11% | 2,600 | 126億7857万 | +0.44% | 18.83 | 1.42 |
| 02/02 | 1,836 | 1,836 | 1,821 | 1,829 | +0.55% | 2,200 | 126億6472万 | +0.38% | 18.81 | 1.41 |
| 01/30 | 1,827 | 1,830 | 1,819 | 1,819 | 0% | 1,800 | 125億9548万 | -0.11% | 18.71 | 1.41 |
| 01/29 | 1,830 | 1,830 | 1,818 | 1,819 | -0.05% | 2,100 | 125億9548万 | -0.11% | 18.71 | 1.41 |
| 01/28 | 1,816 | 1,820 | 1,815 | 1,820 | -0.16% | 1,300 | 126億240万 | -0.05% | 18.72 | 1.41 |
| 01/27 | 1,824 | 1,825 | 1,816 | 1,823 | +0.39% | 2,000 | 126億2318万 | +0.11% | 18.75 | 1.41 |
| 01/26 | 1,828 | 1,828 | 1,816 | 1,816 | -0.66% | 4,600 | 125億7471万 | -0.22% | 18.68 | 1.4 |
| 01/23 | 1,830 | 1,830 | 1,824 | 1,828 | +0.16% | 2,300 | 126億5780万 | +0.44% | 18.8 | 1.41 |
| 01/22 | 1,815 | 1,825 | 1,812 | 1,825 | +0.5% | 4,300 | 126億3703万 | +0.27% | 18.77 | 1.41 |
| 01/21 | 1,817 | 1,817 | 1,811 | 1,816 | -0.11% | 2,700 | 125億7471万 | -0.16% | 18.68 | 1.4 |
| 01/20 | 1,828 | 1,828 | 1,818 | 1,818 | -0.05% | 3,400 | 125億8855万 | 0% | 18.7 | 1.41 |
| 01/19 | 1,828 | 1,828 | 1,815 | 1,819 | -0.49% | 4,100 | 125億9548万 | +0.11% | 18.71 | 1.41 |
| 01/16 | 1,830 | 1,830 | 1,820 | 1,828 | 0% | 3,500 | 126億5780万 | +0.61% | 18.8 | 1.41 |
| 01/15 | 1,830 | 1,830 | 1,819 | 1,828 | -0.11% | 5,600 | 126億5780万 | +0.66% | 18.8 | 1.41 |
| 01/14 | 1,829 | 1,834 | 1,827 | 1,830 | -0.27% | 3,100 | 126億7165万 | +0.83% | 18.82 | 1.41 |
| 01/13 | 1,839 | 1,839 | 1,828 | 1,835 | +0.6% | 6,500 | 127億627万 | +1.16% | 18.87 | 1.42 |
| 01/09 | 1,829 | 1,829 | 1,818 | 1,824 | +0.11% | 2,500 | 126億3010万 | +0.61% | 18.76 | 1.41 |
| 01/08 | 1,828 | 1,828 | 1,818 | 1,822 | -0.11% | 3,200 | 126億1625万 | +0.55% | 18.74 | 1.41 |
| 01/07 | 1,819 | 1,824 | 1,817 | 1,824 | +0.33% | 7,700 | 126億3010万 | +0.72% | 18.76 | 1.41 |
| 01/06 | 1,809 | 1,818 | 1,796 | 1,818 | +0.55% | 7,900 | 125億8855万 | +0.44% | 18.7 | 1.41 |
| 01/05 | 1,818 | 1,820 | 1,807 | 1,808 | -0.44% | 4,600 | 125億1931万 | -0.11% | 18.6 | 1.4 |
| 2025 | ||||||||||
| 12/30 | 1,807 | 1,816 | 1,807 | 1,816 | +0.06% | 2,100 | 125億7471万 | +0.39% | 27.13 | 1.39 |
| 12/29 | 1,798 | 1,819 | 1,798 | 1,815 | -0.49% | 5,500 | 125億6778万 | +0.33% | 27.12 | 1.39 |
| 12/26 | 1,840 | 1,840 | 1,821 | 1,824 | -0.33% | 13,600 | 126億3010万 | +0.88% | 27.25 | 1.4 |
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 | |
| 2008年 12月期 | 482 96,400 1/8 | 173 34,600 10/9 | 1,158,200 5,791 1/8 | - | - | +42.03% 5/28 | -26.76% 2/12 |
| 2009年 12月期 | 358 71,500 7/27 | 178 35,500 4/10 | 40,400 202 5/22 | - | - | +24.36% 5/26 | -16.58% 11/18 |
| 2010年 12月期 | 415 83,000 12/29 | 220 44,000 3/11 44,000 2/12 | 154,600 773 2/16 | 28億2241万 | 14億9622万 | +28.16% 4/13 | -8.59% 7/30 |
| 2011年 12月期 | 795 159,000 2/15 | 320 63,900 3/15 | 581,600 2,908 2/15 | 54億679万 | 21億7291万 | +52.17% 2/15 | -42.54% 3/15 |
| 2012年 12月期 | 930 186,000 12/6 | 454 90,700 1/13 | 645,000 3,225 4/3 | 63億2493万 | 30億8425万 | +28.48% 1/28 | -11.09% 5/21 |
| 2013年 12月期 | 1,329 5/8 | 801 1/4 | 554,600 3/25 | 90億3852万 | 54億4760万 | +20.5% 5/7 | -18.34% 6/7 |
| 2014年 12月期 | 1,127 6/17 | 853 2/4 | 263,300 10/1 | 78億379万 | 59億651万 | +13.71% 6/16 | -5.92% 8/11 |
| 2015年 12月期 | 1,090 4/27 | 852 8/25 | 81,700 5/12 | 75億4759万 | 58億9958万 | +4.88% 4/28 | -10.71% 1/21 |
| 2016年 12月期 | 1,053 12/20 | 744 6/28 | 235,900 7/20 | 72億9139万 | 51億5175万 | +12.3% 7/20 | -9.65% 2/12 |
| 2017年 12月期 | 1,450 5/29 | 970 2/14 | 245,700 5/29 | 100億4038万 | 67億1666万 | +18.09% 5/31 | -7.63% 8/18 |
| 2018年 12月期 | 1,564 4/6 | 1,118 10/30 | 81,700 4/5 | 108億2976万 | 77億4147万 | +14.55% 8/27 | -15.49% 10/29 |
| 2019年 12月期 | 1,791 12/18 | 1,102 2/8 2/1 | 519,300 12/18 | 124億160万 | 76億3068万 | +11.45% 5/13 | -8.41% 2/3 |
| 2020年 12月期 | 1,656 1/7 | 930 3/13 | 64,400 3/3 | 114億6680万 | 64億3969万 | +13.25% 5/11 | -24.45% 3/13 |
| 2021年 12月期 | 1,709 9/27 | 1,316 1/4 | 18,600 5/6 | 118億3379万 | 91億1251万 | +5.34% 4/5 | -4.77% 10/25 |
| 2022年 12月期 | 2,197 5/31 | 1,545 1/12 | 61,400 7/21 | 152億1290万 | 106億9819万 | +17.79% 5/23 | -12.75% 6/20 |
| 2023年 12月期 | 1,888 3/31 | 1,650 8/22 | 65,600 7/28 | 130億7326万 | 114億2526万 | +5.41% 2/13 | -4.12% 8/22 |
| 2024年 12月期 | 1,931 8/6 | 1,651 8/5 | 57,200 4/26 | 133億7101万 | 114億3218万 | +4.67% 4/4 | -8.05% 8/5 |
| 2025年 12月期 | 1,880 4/28 | 1,721 1/30 | 133,200 1/30 | 130億1787万 | 119億1689万 | +2.15% 3/28 | -2.47% 6/30 |
| 最新 | 1,765 2026/5/29 | 5,100 | 122億2156万 | -2.54% 1,811 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/05/29 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
173円（2008/10/09） - 920%（10.2倍）
1,765円（5/29）
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。
