- 2216
- 2026/10/02
- 時価
- 476億円
- PER 予
- 14.58倍
- 2009年以降
- 赤字-196.54倍
（2009-2025年） - PBR
- 2.22倍
- 2009年以降
- 0.67-5.48倍
（2009-2025年） - 配当 予
- 3.18%
- ROE 予
- 15.21%
- ROA 予
- 9.41%
- 資料
- Link
- CSV,JSON
カンロ（2216）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,055
- 始値
- 1,055
- 高値
- 1,055
- 安値
- 1,035
- 終値 -1.71%
- 1,037
- 出来高 +109.73%
- 109,900
乖離率
- 株価（5日）
移動平均値 - -2.63%
1,065 - 株価（25日）
移動平均値 - -4.42%
1,085 - 出来高（5日）
移動平均値 - +68.92%
65,060
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,055 | 1,055 | 1,035 | 1,037 | -1.71% | 109,900 | - | -4.42% | - | - |
| 10/01 | 1,061 | 1,067 | 1,055 | 1,055 | -0.85% | 52,400 | - | -2.94% | - | - |
| 09/30 | 1,078 | 1,078 | 1,061 | 1,064 | -0.56% | 70,600 | - | -2.3% | - | - |
| 09/29 | 1,099 | 1,104 | 1,070 | 1,070 | -2.73% | 56,500 | - | -1.83% | - | - |
| 09/28 | 1,108 | 1,108 | 1,097 | 1,100 | +0.55% | 35,900 | - | +0.82% | - | - |
| 09/25 | 1,105 | 1,106 | 1,093 | 1,094 | -0.55% | 33,100 | - | +0.37% | - | - |
| 09/24 | 1,103 | 1,107 | 1,092 | 1,100 | +0.09% | 31,900 | - | +0.92% | - | - |
| 09/18 | 1,090 | 1,099 | 1,087 | 1,099 | +0.09% | 40,800 | - | +0.92% | - | - |
| 09/17 | 1,093 | 1,104 | 1,093 | 1,098 | 0% | 28,700 | - | +0.73% | - | - |
| 09/16 | 1,100 | 1,105 | 1,094 | 1,098 | +0.55% | 37,100 | - | +0.73% | - | - |
| 09/15 | 1,100 | 1,100 | 1,083 | 1,092 | +0.46% | 71,300 | - | +0.18% | - | - |
| 09/14 | 1,073 | 1,089 | 1,073 | 1,087 | +1.97% | 60,100 | - | -0.37% | - | - |
| 09/11 | 1,076 | 1,076 | 1,062 | 1,066 | -0.93% | 50,700 | - | -2.38% | - | - |
| 09/10 | 1,080 | 1,080 | 1,069 | 1,076 | -0.46% | 53,900 | - | -1.56% | - | - |
| 09/09 | 1,097 | 1,099 | 1,079 | 1,081 | -1.46% | 75,800 | - | -1.1% | - | - |
| 09/08 | 1,098 | 1,106 | 1,087 | 1,097 | +0.09% | 46,500 | - | +0.55% | - | - |
| 09/07 | 1,105 | 1,109 | 1,096 | 1,096 | -0.18% | 87,600 | - | +0.46% | - | - |
| 09/04 | 1,105 | 1,106 | 1,091 | 1,098 | +0.37% | 69,100 | - | +0.64% | - | - |
| 09/03 | 1,093 | 1,105 | 1,086 | 1,094 | +0.18% | 102,800 | - | -0.27% | - | - |
| 09/02 | 1,087 | 1,097 | 1,081 | 1,092 | 0% | 102,000 | - | -1.09% | - | - |
| 09/01 | 1,085 | 1,093 | 1,083 | 1,092 | +0.65% | 58,800 | - | -1.62% | - | - |
| 08/31 | 1,086 | 1,087 | 1,080 | 1,085 | +0.37% | 62,500 | - | -2.69% | - | - |
| 08/28 | 1,085 | 1,088 | 1,081 | 1,081 | -0.37% | 34,800 | - | -3.57% | - | - |
| 08/27 | 1,090 | 1,097 | 1,081 | 1,085 | 0% | 60,500 | - | -3.73% | - | - |
| 08/26 | 1,097 | 1,105 | 1,085 | 1,085 | -1.09% | 75,700 | - | -4.07% | - | - |
| 08/25 | 1,101 | 1,110 | 1,092 | 1,097 | +0.55% | 74,200 | - | -3.52% | - | - |
| 08/24 | 1,102 | 1,103 | 1,091 | 1,091 | -0.37% | 64,000 | - | -4.47% | - | - |
| 08/21 | 1,089 | 1,099 | 1,085 | 1,095 | +0.37% | 57,400 | - | -4.53% | - | - |
| 08/20 | 1,083 | 1,097 | 1,083 | 1,091 | +1.11% | 55,500 | - | -5.21% | - | - |
| 08/19 | 1,085 | 1,088 | 1,076 | 1,079 | -0.55% | 44,700 | - | -6.58% | - | - |
| 08/18 | 1,094 | 1,094 | 1,076 | 1,085 | -0.82% | 68,800 | - | -6.38% | - | - |
| 08/17 | 1,106 | 1,106 | 1,091 | 1,094 | -1.08% | 62,700 | - | -5.85% | - | - |
| 08/14 | 1,100 | 1,108 | 1,096 | 1,106 | +0.64% | 42,000 | - | -5.06% | - | - |
| 08/13 | 1,103 | 1,114 | 1,095 | 1,099 | -0.9% | 59,200 | - | -5.91% | - | - |
| 08/12 | 1,105 | 1,115 | 1,091 | 1,109 | -0.09% | 87,600 | - | -5.21% | - | - |
| 08/10 | 1,123 | 1,124 | 1,100 | 1,110 | -0.18% | 68,800 | - | -5.13% | - | - |
| 08/07 | 1,103 | 1,119 | 1,091 | 1,112 | +1.55% | 71,600 | - | -4.96% | - | - |
| 08/06 | 1,072 | 1,095 | 1,065 | 1,095 | +2.91% | 83,500 | - | -6.33% | - | - |
| 08/05 | 1,060 | 1,075 | 1,049 | 1,064 | +2.01% | 115,300 | - | -8.98% | - | - |
| 08/04 | 1,098 | 1,098 | 1,035 | 1,043 | -3.96% | 270,400 | - | -10.85% | - | - |
| 08/03 | 1,100 | 1,100 | 1,074 | 1,086 | -1.27% | 233,600 | - | -7.26% | - | - |
| 07/31 | 1,270 | 1,288 | 1,080 | 1,100 | -12.84% | 422,000 | - | -6.14% | - | - |
| 07/30 | 1,275 | 1,284 | 1,245 | 1,262 | -0.79% | 88,400 | - | +7.68% | - | - |
| 07/29 | 1,235 | 1,274 | 1,220 | 1,272 | +4.01% | 86,300 | - | +9.18% | - | - |
| 07/28 | 1,247 | 1,247 | 1,223 | 1,223 | -1.05% | 57,800 | - | +5.7% | - | - |
| 07/27 | 1,242 | 1,248 | 1,230 | 1,236 | +0.32% | 69,100 | - | +7.29% | - | - |
| 07/24 | 1,210 | 1,242 | 1,210 | 1,232 | +1.4% | 58,900 | - | +7.5% | - | - |
| 07/23 | 1,210 | 1,218 | 1,199 | 1,215 | +1.25% | 41,100 | - | +6.39% | - | - |
| 07/22 | 1,215 | 1,215 | 1,194 | 1,200 | -1.72% | 79,000 | - | +5.54% | - | - |
| 07/21 | 1,230 | 1,236 | 1,200 | 1,221 | -0.49% | 102,500 | - | +7.77% | - | - |
| 07/17 | 1,223 | 1,274 | 1,222 | 1,227 | +0.9% | 209,000 | - | +8.68% | - | - |
| 07/16 | 1,211 | 1,235 | 1,192 | 1,216 | +2.44% | 95,900 | - | +8.09% | - | - |
| 07/15 | 1,228 | 1,228 | 1,185 | 1,187 | -2.14% | 65,800 | - | +5.89% | - | - |
| 07/14 | 1,165 | 1,248 | 1,165 | 1,213 | +4.12% | 208,500 | - | +8.5% | - | - |
| 07/13 | 1,174 | 1,179 | 1,158 | 1,165 | +0.43% | 47,500 | - | +4.67% | - | - |
| 07/10 | 1,178 | 1,189 | 1,160 | 1,160 | -1.53% | 61,200 | - | +4.5% | - | - |
| 07/09 | 1,178 | 1,200 | 1,161 | 1,178 | +0.08% | 133,400 | - | +6.51% | - | - |
| 07/08 | 1,137 | 1,195 | 1,137 | 1,177 | +3.52% | 218,000 | - | +6.9% | - | - |
| 07/07 | 1,124 | 1,139 | 1,120 | 1,137 | +1.79% | 46,900 | - | +3.65% | - | - |
| 07/06 | 1,104 | 1,131 | 1,104 | 1,117 | +1.18% | 65,300 | - | +2.1% | - | - |
| 07/03 | 1,112 | 1,119 | 1,104 | 1,104 | +0.09% | 50,400 | - | +1.1% | - | - |
| 07/02 | 1,080 | 1,120 | 1,080 | 1,103 | +2.41% | 42,200 | - | +1.1% | - | - |
| 07/01 | 1,095 | 1,095 | 1,074 | 1,077 | -1.01% | 46,300 | - | -1.37% | - | - |
| 06/30 | 1,104 | 1,109 | 1,086 | 1,088 | -0.27% | 87,400 | - | -0.37% | - | - |
| 06/29 | 1,105 | 1,124 | 1,086 | 1,091 | -1.27% | 102,400 | - | -0.09% | - | - |
| 06/26 | 1,097 | 1,117 | 1,088 | 1,105 | +1.94% | 93,300 | - | +1.28% | - | - |
| 06/25 | 1,088 | 1,097 | 1,074 | 1,084 | -0.37% | 68,000 | - | -0.55% | - | - |
| 06/24 | 1,090 | 1,110 | 1,083 | 1,088 | +0.18% | 67,500 | - | -0.18% | - | - |
| 06/23 | 1,096 | 1,099 | 1,080 | 1,086 | -1.09% | 79,500 | - | -0.37% | - | - |
| 06/22 | 1,097 | 1,111 | 1,087 | 1,098 | +1.1% | 41,900 | - | +0.73% | - | - |
| 06/19 | 1,121 | 1,121 | 1,086 | 1,086 | -2.78% | 106,500 | - | -0.28% | - | - |
| 06/18 | 1,112 | 1,127 | 1,105 | 1,117 | +1.27% | 53,300 | - | +2.48% | - | - |
| 06/17 | 1,110 | 1,126 | 1,103 | 1,103 | -0.36% | 69,700 | - | +1.29% | - | - |
| 06/16 | 1,114 | 1,119 | 1,090 | 1,107 | +0.27% | 66,400 | - | +1.65% | - | - |
| 06/15 | 1,122 | 1,136 | 1,104 | 1,104 | -1.6% | 66,400 | - | +1.38% | - | - |
| 06/12 | 1,139 | 1,148 | 1,119 | 1,122 | -1.15% | 78,200 | - | +2.94% | - | - |
| 06/11 | 1,115 | 1,135 | 1,103 | 1,135 | +1.79% | 68,600 | - | +4.03% | - | - |
| 06/10 | 1,090 | 1,118 | 1,090 | 1,115 | +2.86% | 63,400 | - | +2.2% | - | - |
| 06/09 | 1,098 | 1,099 | 1,073 | 1,084 | -0.64% | 65,200 | - | -0.82% | - | - |
| 06/08 | 1,078 | 1,091 | 1,068 | 1,091 | +2.44% | 88,800 | - | -0.27% | - | - |
| 06/05 | 1,046 | 1,078 | 1,046 | 1,065 | +1.72% | 86,500 | - | -2.92% | - | - |
| 06/04 | 1,060 | 1,064 | 1,045 | 1,047 | -1.51% | 87,800 | - | -4.9% | - | - |
| 06/03 | 1,074 | 1,077 | 1,050 | 1,063 | -1.02% | 133,300 | - | -3.8% | - | - |
| 06/02 | 1,057 | 1,090 | 1,053 | 1,074 | +2.19% | 89,700 | - | -3.16% | - | - |
| 06/01 | 1,100 | 1,105 | 1,051 | 1,051 | -4.45% | 207,100 | - | -5.57% | - | - |
| 05/29 | 1,113 | 1,138 | 1,100 | 1,100 | -0.63% | 122,400 | - | -1.61% | - | - |
| 05/28 | 1,082 | 1,110 | 1,082 | 1,107 | +1.56% | 69,300 | - | -1.34% | - | - |
| 05/27 | 1,085 | 1,094 | 1,080 | 1,090 | +0.37% | 47,400 | - | -3.11% | - | - |
| 05/26 | 1,075 | 1,090 | 1,069 | 1,086 | +1.88% | 62,500 | - | -3.81% | - | - |
| 05/25 | 1,095 | 1,105 | 1,066 | 1,066 | -1.3% | 80,000 | - | -6% | - | - |
| 05/22 | 1,067 | 1,088 | 1,065 | 1,080 | +0.37% | 69,900 | - | -5.1% | - | - |
| 05/21 | 1,088 | 1,090 | 1,076 | 1,076 | -1.01% | 46,400 | - | -5.86% | - | - |
| 05/20 | 1,096 | 1,100 | 1,075 | 1,087 | 0% | 91,700 | - | -5.31% | - | - |
| 05/19 | 1,069 | 1,096 | 1,068 | 1,087 | +1.49% | 59,400 | - | -5.81% | - | - |
| 05/18 | 1,110 | 1,110 | 1,063 | 1,071 | -3.77% | 135,000 | - | -7.59% | - | - |
| 05/15 | 1,100 | 1,125 | 1,100 | 1,113 | +1.18% | 64,300 | - | -4.46% | - | - |
| 05/14 | 1,120 | 1,122 | 1,088 | 1,100 | -0.9% | 65,400 | - | -5.82% | - | - |
| 05/13 | 1,088 | 1,115 | 1,088 | 1,110 | +0.91% | 50,800 | - | -5.29% | - | - |
| 05/12 | 1,122 | 1,122 | 1,093 | 1,100 | -2.31% | 91,800 | - | -6.38% | - | - |
| 05/11 | 1,137 | 1,142 | 1,126 | 1,126 | -1.23% | 47,900 | - | -4.5% | - | - |
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 | 208 500 1/4 | 164 394 10/10 394 1/23 | 40,800 17,000 4/15 | - | - | +8.52% 4/25 | -9.43% 2/5 |
| 2009年 12月期 | 189 453 10/15 | 157 377 2/19 | 52,800 22,000 12/16 22,000 12/11 | - | - | +8.23% 4/14 | -6.87% 2/19 |
| 2010年 12月期 | 176 423 12/27 | 165 397 12/29 397 8/31 他8件 | 67,200 28,000 5/17 | 82億6732万 | 77億2007万 | +2.94% 12/24 | -2.78% 3/24 |
| 2011年 12月期 | 171 410 12/27 | 156 374 8/9 | 55,200 23,000 9/15 | 80億1324万 | 73億964万 | +3.82% 8/15 | -4.83% 3/15 |
| 2012年 12月期 | 189 454 12/17 | 156 375 6/4 374 6/1 他4件 | 136,800 57,000 12/3 | 88億7320万 | 73億964万 | +13.34% 1/16 | -3.74% 12/28 5/30 |
| 2013年 12月期 | 208 499 2/7 500 2/6 | 169 405 1/4 | 86,400 36,000 12/24 | 97億7225万 | 79億1552万 | +8.41% 4/15 | -12.86% 2/15 |
| 2014年 12月期 | 195 468 12/25 | 173 415 3/26 | 67,200 28,000 9/16 | 89億5962万 | 79億4496万 | +3.11% 12/25 | -3.58% 2/14 |
| 2015年 12月期 | 228 548 12/25 | 179 430 6/26 | 76,800 32,000 12/7 | 104億9118万 | 82億3213万 | +9.08% 2/15 | -9.42% 1/12 |
| 2016年 12月期 | 255 613 11/4 | 190 456 1/20 | 108,000 45,000 9/26 | 117億3558万 | 87億2989万 | +9.29% 8/18 | -3.82% 5/2 |
| 2017年 12月期 | 283 3,400 12/26 3,400 12/25 | 230 553 4/7 | 81,600 34,000 2/10 | 130億1826万 | 105億8691万 | +5.97% 12/18 | -3.53% 2/6 |
| 2018年 12月期 | 503 6,030 9/5 | 260 3,120 3/29 | 628,800 52,400 9/5 | 230億8827万 | 119億4617万 | +35.33% 9/5 | -17.71% 12/25 |
| 2019年 12月期 | 316 3,790 5/22 | 254 3,050 2/12 | 294,600 49,100 12/26 | 145億1153万 | 116億7814万 | +11.53% 5/21 | -6.34% 7/2 |
| 2020年 12月期 | 268 1,605 1/6 | 200 1,201 3/13 | 239,400 39,900 10/22 | 122億9077万 | 91億9702万 | +10.17% 4/14 | -17.37% 3/13 |
| 2021年 12月期 | 275 1,650 12/28 | 243 1,460 8/20 1,455 8/16 | 210,000 35,000 2/26 | 126億3537万 | 111億8039万 | +4.29% 11/1 | -6.1% 1/7 |
| 2022年 12月期 | 460 1,379 12/20 1,380 12/19 | 246 1,478 3/23 1,478 3/22 他2件 | 752,100 250,700 12/20 | 211億2021万 | 113億1823万 | +20.21% 12/19 | -11.86% 1/5 |
| 2023年 12月期 | 846 2,538 11/8 | 345 1,036 1/6 | 1,953,300 651,100 10/27 | 388億7100万 | 158億6696万 | +29.07% 5/18 | -11.39% 8/4 |
| 2024年 12月期 | 1,205 3,615 9/20 | 628 1,884 2/2 | 3,804,000 1,268,000 2/8 | 553億6590万 | 288億5459万 | +32.71% 2/14 | -17.03% 5/1 |
| 2025年 12月期 | 2,470 9/26 | 950 2,850 4/7 | 2,359,800 786,600 4/25 | 1134億8862万 | 436億4947万 | +25.37% 8/6 | -25.57% 10/30 |
| 最新 | 1,037 2026/10/2 | 109,900 | 476億4684万 | -4.42% 1,085 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/28 vs 1984/12/25
- 269%（3.69倍）
- 1986/12/27 vs 1985/12/28
- -25%（0.75倍）
- 1987/12/25 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/25
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/24 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/24
- -18%（0.82倍）
- 1993/12/24 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/29 vs 1993/12/24
- 16%（1.16倍）
- 1995/12/28 vs 1994/12/29
- -12%（0.88倍）
- 1996/12/20 vs 1995/12/28
- 4%（1.04倍）
- 1997/12/25 vs 1996/12/20
- -38%（0.62倍）
- 1998/12/28 vs 1997/12/25
- 0%（1倍）
- 1999/12/28 vs 1998/12/28
- -15%（0.85倍）
- 2000/12/28 vs 1999/12/28
- -5%（0.95倍）
- 2001/12/26 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/27 vs 2001/12/26
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/27
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/27
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/28 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/28
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 89%（1.89倍）
- 2024/12/30 vs 2023/12/29
- 71%（1.71倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/10/02 vs 2025/12/30
- -37%（0.63倍）
- 過去安値
79円（1983/02/10） - 1210%（13.1倍）
1,037円（10/2）
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。
