CDS（2169）の株価チャート
株価
7/8
- 前日 (7/7)
- 1,708
- 始値
- 1,715
- 高値
- 1,715
- 安値
- 1,702
- 終値 -0.06%
- 1,707
- 出来高 -62.13%
- 8,900
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,709 - 株価（25日）
移動平均値 - -2.12%
1,744 - 出来高（5日）
移動平均値 - -11.71%
10,080
2026/02/10～2026/07/08
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 | ||||||||||
| 07/08 | 1,715 | 1,715 | 1,702 | 1,707 | -0.06% | 8,900 | 118億1995万 | -2.12% | 17.56 | 1.32 |
| 07/07 | 1,708 | 1,711 | 1,700 | 1,708 | +0.12% | 23,500 | 118億2687万 | -2.18% | 17.57 | 1.32 |
| 07/06 | 1,714 | 1,714 | 1,702 | 1,706 | -0.41% | 8,600 | 118億1302万 | -2.4% | 17.55 | 1.32 |
| 07/03 | 1,709 | 1,713 | 1,702 | 1,713 | +0.23% | 5,300 | 118億6149万 | -2.11% | 17.62 | 1.32 |
| 07/02 | 1,704 | 1,710 | 1,702 | 1,709 | +0.29% | 4,100 | 118億3379万 | -2.45% | 17.58 | 1.32 |
| 07/01 | 1,722 | 1,722 | 1,703 | 1,704 | -0.93% | 5,800 | 117億9917万 | -2.91% | 17.53 | 1.32 |
| 06/30 | 1,738 | 1,738 | 1,711 | 1,720 | -0.98% | 4,200 | 119億996万 | -2.16% | 17.69 | 1.33 |
| 06/29 | 1,701 | 1,744 | 1,701 | 1,737 | -1.31% | 8,400 | 120億2768万 | -1.31% | 17.87 | 1.34 |
| 06/26 | 1,749 | 1,760 | 1,746 | 1,760 | +0.63% | 5,000 | 121億8694万 | -0.17% | 18.1 | 1.36 |
| 06/25 | 1,751 | 1,751 | 1,748 | 1,749 | 0% | 1,800 | 121億1077万 | -0.91% | 17.99 | 1.35 |
| 06/24 | 1,753 | 1,753 | 1,745 | 1,749 | +0.11% | 2,200 | 121億1077万 | -1.02% | 17.99 | 1.35 |
| 06/23 | 1,752 | 1,752 | 1,746 | 1,747 | -0.29% | 2,400 | 120億9692万 | -1.24% | 17.97 | 1.35 |
| 06/22 | 1,771 | 1,771 | 1,745 | 1,752 | 0% | 4,800 | 121億3154万 | -1.13% | 18.02 | 1.35 |
| 06/19 | 1,750 | 1,753 | 1,745 | 1,752 | -0.17% | 3,600 | 121億3154万 | -1.24% | 18.02 | 1.35 |
| 06/18 | 1,760 | 1,760 | 1,750 | 1,755 | -0.11% | 4,900 | 121億5232万 | -1.24% | 18.05 | 1.36 |
| 06/17 | 1,755 | 1,760 | 1,753 | 1,757 | +0.11% | 5,700 | 121億6617万 | -1.24% | 18.07 | 1.36 |
| 06/16 | 1,760 | 1,760 | 1,753 | 1,755 | -0.28% | 2,500 | 121億5232万 | -1.52% | 18.05 | 1.36 |
| 06/15 | 1,760 | 1,765 | 1,751 | 1,760 | +0.17% | 5,000 | 121億8694万 | -1.35% | 18.1 | 1.36 |
| 06/12 | 1,760 | 1,760 | 1,751 | 1,757 | -0.34% | 2,600 | 121億6617万 | -1.68% | 18.07 | 1.36 |
| 06/11 | 1,764 | 1,764 | 1,752 | 1,763 | -0.06% | 2,700 | 122億771万 | -1.51% | 18.13 | 1.36 |
| 06/10 | 1,783 | 1,783 | 1,760 | 1,764 | -0.9% | 2,800 | 122億1464万 | -1.56% | 18.14 | 1.36 |
| 06/09 | 1,786 | 1,786 | 1,767 | 1,780 | -0.34% | 2,800 | 123億2543万 | -0.78% | 18.31 | 1.38 |
| 06/08 | 1,789 | 1,790 | 1,750 | 1,786 | +1.82% | 9,700 | 123億6697万 | -0.56% | 18.37 | 1.38 |
| 06/05 | 1,755 | 1,755 | 1,742 | 1,754 | -0.06% | 5,600 | 121億4539万 | -2.39% | 18.04 | 1.36 |
| 06/04 | 1,756 | 1,756 | 1,745 | 1,755 | 0% | 4,100 | 121億5232万 | -2.5% | 18.05 | 1.36 |
| 06/03 | 1,757 | 1,757 | 1,747 | 1,755 | -0.11% | 4,900 | 121億5232万 | -2.66% | 18.05 | 1.36 |
| 06/02 | 1,760 | 1,760 | 1,750 | 1,757 | -0.17% | 5,500 | 121億6617万 | -2.71% | 18.07 | 1.36 |
| 06/01 | 1,761 | 1,765 | 1,759 | 1,760 | -0.28% | 5,600 | 121億8694万 | -2.65% | 18.1 | 1.36 |
| 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 |
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 | 1,707 2026/7/8 | 8,900 | 118億1995万 | -2.12% 1,744 | |||
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）
- 2026/07/08 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
173円（2008/10/09） - 887%（9.87倍）
1,707円（7/8）
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。
