カルビー（2229）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,089
- 始値
- 3,120
- 高値
- 3,123
- 安値
- 3,080
- 終値 +0.39%
- 3,101
- 出来高 +21.49%
- 769,400
乖離率
- 株価（5日）
移動平均値 - +1.37%
3,059 - 株価（25日）
移動平均値 - +0.49%
3,086 - 出来高（5日）
移動平均値 - +15.41%
666,640
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 | 3,120 | 3,123 | 3,080 | 3,101 | +0.39% | 769,400 | 4153億1630万 | +0.49% | 21.55 | 1.84 |
| 03/26 | 3,065 | 3,092 | 3,050 | 3,089 | +0.82% | 633,300 | 4137億915万 | +0.16% | 21.46 | 1.83 |
| 03/25 | 3,074 | 3,079 | 3,057 | 3,064 | +0.99% | 593,600 | 4103億6090万 | -0.58% | 21.29 | 1.81 |
| 03/24 | 3,014 | 3,057 | 3,012 | 3,034 | +0.86% | 630,700 | 4063億4301万 | -1.59% | 21.08 | 1.8 |
| 03/23 | 3,068 | 3,068 | 3,001 | 3,008 | -1.96% | 706,200 | 4028億6083万 | -2.46% | 20.9 | 1.78 |
| 03/19 | 3,099 | 3,117 | 3,068 | 3,068 | -1.51% | 859,100 | 4108億9662万 | -0.62% | 21.32 | 1.82 |
| 03/18 | 3,072 | 3,115 | 3,070 | 3,115 | +1.3% | 287,800 | 4171億9132万 | +0.91% | 21.64 | 1.84 |
| 03/17 | 3,075 | 3,095 | 3,073 | 3,075 | 0% | 262,800 | 4118億3413万 | -0.36% | 21.36 | 1.82 |
| 03/16 | 3,072 | 3,098 | 3,064 | 3,075 | +0.2% | 264,800 | 4118億3413万 | -0.26% | 21.36 | 1.82 |
| 03/13 | 3,099 | 3,100 | 3,068 | 3,069 | -0.03% | 469,300 | 4110億3055万 | -0.42% | 21.32 | 1.82 |
| 03/12 | 3,101 | 3,109 | 3,050 | 3,070 | -1.89% | 741,600 | 4111億6448万 | -0.26% | 21.33 | 1.82 |
| 03/11 | 3,164 | 3,166 | 3,125 | 3,129 | -0.51% | 455,900 | 4190億6634万 | +1.76% | 21.74 | 1.85 |
| 03/10 | 3,194 | 3,194 | 3,133 | 3,145 | -0.73% | 543,200 | 4212億922万 | +2.38% | 21.85 | 1.86 |
| 03/09 | 3,161 | 3,193 | 3,123 | 3,168 | -0.09% | 649,900 | 4242億8960万 | +3.29% | 22.01 | 1.88 |
| 03/06 | 3,126 | 3,177 | 3,100 | 3,171 | +1.44% | 663,700 | 4246億9139万 | +3.63% | 22.03 | 1.88 |
| 03/05 | 3,121 | 3,169 | 3,121 | 3,126 | +0.26% | 999,900 | 4186億6455万 | +2.32% | 21.72 | 1.85 |
| 03/04 | 3,060 | 3,118 | 3,040 | 3,118 | +1.04% | 686,000 | 4175億9311万 | +2.16% | 21.66 | 1.85 |
| 03/03 | 3,069 | 3,095 | 3,029 | 3,086 | -0.1% | 551,900 | 4133億736万 | +1.18% | 21.44 | 1.83 |
| 03/02 | 3,088 | 3,116 | 3,058 | 3,089 | 0% | 426,100 | 4137億915万 | +1.31% | 21.46 | 1.83 |
| 02/27 | 3,065 | 3,097 | 3,050 | 3,089 | +1.01% | 424,300 | 4137億915万 | +1.38% | 21.46 | 1.83 |
| 02/26 | 3,061 | 3,080 | 3,054 | 3,058 | -0.07% | 329,000 | 4095億5732万 | +0.36% | 21.25 | 1.81 |
| 02/25 | 3,050 | 3,060 | 3,032 | 3,060 | -0.03% | 379,300 | 4098億2518万 | +0.33% | 21.26 | 1.81 |
| 02/24 | 3,040 | 3,066 | 3,028 | 3,061 | +1.09% | 347,800 | 4099億5911万 | +0.29% | 21.27 | 1.81 |
| 02/20 | 3,018 | 3,043 | 3,008 | 3,028 | -0.49% | 332,100 | 4055億3943万 | -0.72% | 21.04 | 1.79 |
| 02/19 | 3,038 | 3,056 | 3,010 | 3,043 | -0.23% | 355,200 | 4075億4838万 | -0.23% | 21.14 | 1.8 |
| 02/18 | 3,058 | 3,064 | 3,040 | 3,050 | -0.26% | 301,800 | 4084億8589万 | +0.03% | 21.19 | 1.81 |
| 02/17 | 3,060 | 3,078 | 3,050 | 3,058 | -0.39% | 327,000 | 4095億5732万 | +0.36% | 21.25 | 1.81 |
| 02/16 | 3,080 | 3,102 | 3,062 | 3,070 | -0.16% | 332,000 | 4111億6448万 | +0.85% | 21.33 | 1.82 |
| 02/13 | 3,100 | 3,108 | 3,055 | 3,075 | -0.1% | 305,700 | 4118億3413万 | +1.12% | 21.36 | 1.82 |
| 02/12 | 3,082 | 3,103 | 3,075 | 3,078 | +0.03% | 427,300 | 4122億3592万 | +1.32% | 21.39 | 1.82 |
| 02/10 | 3,053 | 3,080 | 3,042 | 3,077 | +0.1% | 291,700 | 4121億199万 | +1.38% | 21.38 | 1.82 |
| 02/09 | 3,040 | 3,081 | 3,029 | 3,074 | +1.79% | 689,300 | 4117億20万 | +1.42% | 21.36 | 1.82 |
| 02/06 | 3,039 | 3,059 | 3,018 | 3,020 | -0.33% | 410,600 | 4044億6799万 | -0.26% | 20.98 | 1.79 |
| 02/05 | 3,050 | 3,054 | 3,008 | 3,030 | +1.78% | 665,800 | 4058億729万 | +0.07% | 21.05 | 1.79 |
| 02/04 | 2,996 | 3,005 | 2,963 | 2,977 | -0.8% | 834,300 | 3987億901万 | -1.68% | 20.68 | 1.76 |
| 02/03 | 3,042 | 3,067 | 2,987 | 3,001 | -1.51% | 814,500 | 4019億2332万 | -0.92% | 20.85 | 1.78 |
| 02/02 | 3,057 | 3,073 | 2,955 | 3,047 | +1.03% | 892,700 | 4080億8410万 | +0.59% | 21.17 | 1.8 |
| 01/30 | 3,014 | 3,034 | 3,001 | 3,016 | +0.43% | 401,200 | 4039億3227万 | -0.33% | 20.95 | 1.79 |
| 01/29 | 3,000 | 3,027 | 2,989 | 3,003 | -0.92% | 451,400 | 4021億9118万 | -0.6% | 20.86 | 1.78 |
| 01/28 | 3,050 | 3,073 | 3,021 | 3,031 | -1.27% | 353,100 | 4059億4122万 | +0.36% | 21.06 | 1.79 |
| 01/27 | 3,067 | 3,075 | 3,054 | 3,070 | +0.1% | 296,300 | 4111億6448万 | +1.76% | 21.33 | 1.82 |
| 01/26 | 3,055 | 3,092 | 3,050 | 3,067 | +0.56% | 343,100 | 4107億6269万 | +1.86% | 21.31 | 1.82 |
| 01/23 | 3,053 | 3,073 | 3,035 | 3,050 | +0.1% | 316,100 | 4084億8589万 | +1.5% | 21.19 | 1.81 |
| 01/22 | 3,037 | 3,074 | 3,030 | 3,047 | -1.42% | 600,600 | 4080億8410万 | +1.57% | 21.17 | 1.8 |
| 01/21 | 3,130 | 3,139 | 3,077 | 3,091 | -1.21% | 269,000 | 4139億7701万 | +3.27% | 21.48 | 1.83 |
| 01/20 | 3,109 | 3,154 | 3,098 | 3,129 | +1.07% | 466,600 | 4190億6634万 | +4.89% | 21.74 | 1.85 |
| 01/19 | 3,053 | 3,128 | 3,052 | 3,096 | +2.41% | 478,000 | 4146億4666万 | +4.07% | 21.51 | 1.83 |
| 01/16 | 3,010 | 3,042 | 3,009 | 3,023 | 0% | 275,700 | 4048億6978万 | +1.85% | 21 | 1.79 |
| 01/15 | 3,036 | 3,057 | 3,003 | 3,023 | -0.36% | 257,300 | 4048億6978万 | +2.02% | 21 | 1.79 |
| 01/14 | 2,985 | 3,034 | 2,975 | 3,034 | +1.64% | 270,100 | 4063億4301万 | +2.6% | 21.08 | 1.8 |
| 01/13 | 2,999 | 3,026 | 2,983 | 2,985 | +0.17% | 291,200 | 3997億8045万 | +1.05% | 20.74 | 1.77 |
| 01/09 | 2,950 | 2,988 | 2,950 | 2,980 | -0.57% | 357,800 | 3991億1080万 | +0.98% | 20.7 | 1.76 |
| 01/08 | 2,980 | 3,013 | 2,975 | 2,997 | +0.1% | 311,200 | 4013億8761万 | +1.63% | 20.82 | 1.77 |
| 01/07 | 3,011 | 3,015 | 2,970 | 2,994 | -0.66% | 287,800 | 4009億8582万 | +1.63% | 20.8 | 1.77 |
| 01/06 | 2,985 | 3,022 | 2,980 | 3,014 | +0.97% | 353,400 | 4036億6441万 | +2.31% | 20.94 | 1.78 |
| 01/05 | 3,000 | 3,012 | 2,976 | 2,985 | -0.17% | 390,500 | 3997億8045万 | +1.39% | 20.74 | 1.77 |
| 2025 | ||||||||||
| 12/30 | 3,003 | 3,014 | 2,987 | 2,990 | -0.6% | 293,900 | 4004億5010万 | +1.6% | 20.77 | 1.82 |
| 12/29 | 3,020 | 3,029 | 2,990 | 3,008 | -0.92% | 234,700 | 4028億6083万 | +2.28% | 20.9 | 1.83 |
| 12/26 | 3,017 | 3,044 | 3,015 | 3,036 | +0.63% | 308,400 | 4066億1087万 | +3.34% | 21.09 | 1.85 |
| 12/25 | 3,000 | 3,022 | 2,991 | 3,017 | +1.04% | 205,700 | 4040億6620万 | +2.86% | 20.96 | 1.84 |
| 12/24 | 2,983 | 3,022 | 2,980 | 2,986 | +0.64% | 466,800 | 3999億1438万 | +1.91% | 20.75 | 1.82 |
| 12/23 | 2,918 | 2,983 | 2,918 | 2,967 | +2.17% | 399,700 | 3973億6971万 | +1.33% | 20.61 | 1.81 |
| 12/22 | 2,960 | 2,965 | 2,889 | 2,904 | -2.02% | 314,400 | 3889億3213万 | -0.85% | 20.18 | 1.77 |
| 12/19 | 2,969 | 2,979 | 2,962 | 2,964 | 0% | 363,200 | 3969億6792万 | +1.13% | 20.59 | 1.8 |
| 12/18 | 2,948 | 2,973 | 2,948 | 2,964 | +1.51% | 300,400 | 3969億6792万 | +1.16% | 20.59 | 1.8 |
| 12/17 | 2,917 | 2,935 | 2,908 | 2,920 | +0.1% | 350,900 | 3910億7501万 | -0.27% | 20.29 | 1.78 |
| 12/16 | 2,919 | 2,929 | 2,910 | 2,917 | 0% | 265,700 | 3906億7322万 | -0.41% | 20.27 | 1.78 |
| 12/15 | 2,922 | 2,931 | 2,907 | 2,917 | +1.57% | 354,800 | 3906億7322万 | -0.44% | 20.27 | 1.78 |
| 12/12 | 2,862 | 2,887 | 2,858 | 2,872 | +0.6% | 389,800 | 3846億4638万 | -2.01% | 19.95 | 1.75 |
| 12/11 | 2,884 | 2,888 | 2,842 | 2,855 | -2.86% | 740,900 | 3823億6957万 | -2.63% | 19.84 | 1.74 |
| 12/10 | 2,920 | 2,939 | 2,912 | 2,939 | +0.96% | 369,000 | 3936億1968万 | +0.24% | 20.42 | 1.79 |
| 12/09 | 2,900 | 2,921 | 2,896 | 2,911 | +0.9% | 315,900 | 3898億6964万 | -0.61% | 20.23 | 1.77 |
| 12/08 | 2,885 | 2,910 | 2,881 | 2,885 | +0.14% | 336,000 | 3863億8747万 | -1.43% | 20.04 | 1.76 |
| 12/05 | 2,951 | 2,958 | 2,881 | 2,881 | -2.37% | 433,500 | 3858億5175万 | -1.54% | 20.02 | 1.75 |
| 12/04 | 2,948 | 2,961 | 2,945 | 2,951 | +0.61% | 446,100 | 3952億2683万 | +0.89% | 20.5 | 1.8 |
| 12/03 | 2,910 | 2,937 | 2,906 | 2,933 | +0.65% | 348,300 | 3928億1610万 | +0.31% | 20.38 | 1.79 |
| 12/02 | 2,935 | 2,949 | 2,914 | 2,914 | -0.75% | 289,200 | 3902億7143万 | -0.34% | 20.25 | 1.77 |
| 12/01 | 2,976 | 2,988 | 2,935 | 2,936 | -1.34% | 282,600 | 3932億1789万 | +0.41% | 20.4 | 1.79 |
| 11/28 | 3,000 | 3,014 | 2,976 | 2,976 | -0.27% | 303,700 | 3985億7508万 | +1.81% | 20.68 | 1.81 |
| 11/27 | 2,960 | 2,999 | 2,960 | 2,984 | +0.81% | 349,600 | 3996億4652万 | +2.12% | 20.73 | 1.82 |
| 11/26 | 2,918 | 2,960 | 2,912 | 2,960 | +1.47% | 390,400 | 3964億3220万 | +1.37% | 20.57 | 1.8 |
| 11/25 | 2,942 | 2,942 | 2,906 | 2,917 | -1.22% | 269,900 | 3906億7322万 | -0.07% | 20.27 | 1.78 |
| 11/21 | 2,920 | 2,958 | 2,906 | 2,953 | +1.93% | 374,100 | 3954億9469万 | +1.2% | 20.52 | 1.8 |
| 11/20 | 2,938 | 2,949 | 2,879 | 2,897 | -1.66% | 453,600 | 3879億9463万 | -0.62% | 20.13 | 1.76 |
| 11/19 | 2,960 | 2,973 | 2,945 | 2,946 | 0% | 268,900 | 3945億5719万 | +0.99% | 20.47 | 1.79 |
| 11/18 | 2,965 | 2,980 | 2,939 | 2,946 | -0.87% | 328,500 | 3945億5719万 | +1.06% | 20.47 | 1.79 |
| 11/17 | 2,958 | 2,989 | 2,958 | 2,972 | +0.41% | 324,300 | 3980億3936万 | +2.06% | 20.65 | 1.81 |
| 11/14 | 2,955 | 2,965 | 2,939 | 2,960 | +0.75% | 387,900 | 3964億3220万 | +1.79% | 20.57 | 1.8 |
| 11/13 | 2,905 | 2,938 | 2,899 | 2,938 | +0.89% | 394,900 | 3934億8575万 | +1.1% | 20.41 | 1.79 |
| 11/12 | 2,940 | 2,970 | 2,899 | 2,912 | -1.72% | 471,000 | 3900億357万 | +0.31% | 20.23 | 1.77 |
| 11/11 | 2,932 | 2,963 | 2,911 | 2,963 | +1.06% | 489,900 | 3968億3399万 | +2.14% | 20.59 | 1.8 |
| 11/10 | 2,961 | 2,965 | 2,908 | 2,932 | -0.31% | 503,100 | 3926億8217万 | +1.28% | 20.37 | 1.78 |
| 11/07 | 2,915 | 2,951 | 2,911 | 2,941 | +1.13% | 544,800 | 3938億8754万 | +1.76% | 20.43 | 1.79 |
| 11/06 | 2,930 | 2,996 | 2,905 | 2,908 | +2.25% | 916,000 | 3894億6785万 | +0.76% | 20.2 | 1.77 |
| 11/05 | 2,845 | 2,865 | 2,705 | 2,844 | -0.59% | 1,695,100 | 3808億9635万 | -1.39% | 19.76 | 1.73 |
| 11/04 | 2,851 | 2,874 | 2,832 | 2,861 | -0.17% | 454,700 | 3831億7315万 | -0.83% | 19.88 | 1.74 |
| 10/31 | 2,885 | 2,895 | 2,859 | 2,866 | +0.21% | 334,700 | 3838億4280万 | -0.8% | 19.91 | 1.74 |
| 10/30 | 2,850 | 2,863 | 2,828 | 2,860 | +0.35% | 304,400 | 3830億3922万 | -1.14% | 19.87 | 1.74 |
| 10/29 | 2,920 | 2,929 | 2,850 | 2,850 | -2.7% | 280,100 | 3816億9993万 | -1.55% | 19.8 | 1.73 |
| 10/28 | 2,943 | 2,946 | 2,918 | 2,929 | -0.03% | 203,200 | 3922億8038万 | +1.03% | 20.35 | 1.78 |
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 | |
| 2011年 3月期 | 606 2,425 3/28 | 500 2,000 3/15 | 23,248,400 5,812,100 3/11 | 699億7761万 | 577億1350万 | +13.95% 4/19 | - |
| 2012年 3月期 | 1,069 4,275 3/30 | 561 2,242 4/1 | 3,873,200 968,300 4/27 | 1233億6260万 | 646億9683万 | +19.39% 4/16 | -10.86% 11/7 |
| 2013年 3月期 | 2,088 8,350 2/26 | 1,018 4,070 4/3 | 4,544,800 1,136,200 11/30 | 2409億5386万 | 1174億4697万 | +18.19% 2/1 | -11.73% 12/13 |
| 2014年 3月期 | 2,977 9/26 | 1,833 7,330 4/2 | 2,215,200 553,800 4/11 | 3436億2617万 | 2115億1997万 | +17.3% 9/26 | -7.48% 1/28 |
| 2015年 3月期 | 5,410 3/31 | 2,383 5/12 | 1,968,200 8/7 | 7229億3721万 | 3181億4908万 | +13.72% 8/5 | -8.74% 5/7 |
| 2016年 3月期 | 5,700 4/10 | 3,745 10/8 | 2,862,000 10/23 | 7616億3286万 | 5006億5332万 | +15.37% 11/5 | -15.78% 8/25 |
| 2017年 3月期 | 4,720 8/3 | 3,320 12/6 | 2,259,400 2/1 | 6314億8785万 | 4441億8213万 | +8.27% 7/20 | -13.35% 9/5 |
| 2018年 3月期 | 4,690 7/28 | 3,370 3/28 | 3,942,200 3/27 | 6276億2424万 | 4511億6144万 | +10.12% 5/17 | -11.02% 8/28 |
| 2019年 3月期 | 4,265 6/27 | 2,941 3/28 | 2,319,200 7/30 | 5710億6558万 | 3938億6401万 | +8.11% 5/15 | -9.56% 8/13 |
| 2020年 3月期 | 3,775 10/31 | 2,392 3/13 | 3,255,200 2/6 | 5055億8499万 | 3203億6008万 | +13.63% 4/16 | -16.33% 2/28 |
| 2021年 3月期 | 3,560 10/2 | 2,758 3/4 | 3,206,200 5/15 | 4767億9008万 | 3693億7838万 | +10.44% 7/31 | -8.78% 5/18 |
| 2022年 3月期 | 3,010 11/1 | 2,351 2/2 | 9,329,000 5/27 | 4031億2869万 | 3148億6895万 | +7.63% 11/1 | -10.35% 2/2 |
| 2023年 3月期 | 3,125 11/7 | 2,265 4/25 | 2,779,800 11/7 | 4185億3062万 | 3033億5099万 | +11.43% 6/24 | -7.28% 11/8 |
| 2024年 3月期 | 3,515 3/27 | 2,599 11/8 | 2,754,400 8/3 | 4707億6324万 | 3480億8355万 | +7.58% 3/11 | -7.26% 10/17 |
| 2025年 3月期 | 3,637 4/12 | 2,792 3/31 | 1,482,200 5/9 | 4871億268万 | 3739億3200万 | +10.14% 9/10 | -8.87% 8/5 |
| 最新 | 3,101 2026/3/27 | 769,400 | 4153億1630万 | +0.49% 3,086 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/27 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
500円（2011/03/15） - 520%（6.2倍）
3,101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。
