- 2229
- 2026/09/28
- 時価
- 4066億円
- PER 予
- 21.23倍
- 2011年以降
- 10.28-51.13倍
（2011-2026年） - PBR
- 1.78倍
- 2011年以降
- 0.91-6.58倍
（2011-2026年） - 配当 予
- 2.27%
- ROE 予
- 8.38%
- ROA 予
- 5.37%
- 資料
- Link
- CSV,JSON
カルビー（2229）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,059
- 始値
- 3,050
- 高値
- 3,066
- 安値
- 3,035
- 終値 -0.75%
- 3,036
- 出来高 +8.05%
- 310,100
乖離率
- 株価（5日）
移動平均値 - -0.36%
3,047 - 株価（25日）
移動平均値 - -0.59%
3,054 - 出来高（5日）
移動平均値 - +21.88%
254,440
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,050 | 3,066 | 3,035 | 3,036 | -0.75% | 310,100 | - | -0.59% | - | - |
| 09/25 | 3,045 | 3,067 | 3,033 | 3,059 | +0.72% | 287,000 | - | +0.16% | - | - |
| 09/24 | 3,030 | 3,046 | 3,022 | 3,037 | +0.33% | 226,000 | - | -0.49% | - | - |
| 09/18 | 3,052 | 3,057 | 3,027 | 3,027 | -1.59% | 258,700 | - | -0.79% | - | - |
| 09/17 | 3,035 | 3,076 | 3,034 | 3,076 | +1.52% | 190,400 | - | +0.79% | - | - |
| 09/16 | 3,034 | 3,053 | 3,024 | 3,030 | 0% | 195,100 | - | -0.66% | - | - |
| 09/15 | 3,065 | 3,071 | 3,024 | 3,030 | -0.03% | 240,300 | - | -0.69% | - | - |
| 09/14 | 3,040 | 3,065 | 3,030 | 3,031 | +0.73% | 234,100 | - | -0.62% | - | - |
| 09/11 | 3,030 | 3,038 | 3,004 | 3,009 | -0.5% | 332,100 | - | -1.28% | - | - |
| 09/10 | 3,016 | 3,031 | 2,999 | 3,024 | +0.13% | 253,600 | - | -0.69% | - | - |
| 09/09 | 3,048 | 3,054 | 3,017 | 3,020 | -1.27% | 291,900 | - | -0.59% | - | - |
| 09/08 | 3,000 | 3,065 | 2,996 | 3,059 | +1.9% | 316,700 | - | +0.92% | - | - |
| 09/07 | 3,030 | 3,036 | 2,997 | 3,002 | -1.35% | 337,800 | - | -0.76% | - | - |
| 09/04 | 3,063 | 3,069 | 3,033 | 3,043 | -0.88% | 250,700 | - | +0.73% | - | - |
| 09/03 | 3,106 | 3,114 | 3,070 | 3,070 | -0.78% | 252,500 | - | +1.52% | - | - |
| 09/02 | 3,100 | 3,125 | 3,087 | 3,094 | 0% | 256,300 | - | +2.15% | - | - |
| 09/01 | 3,092 | 3,124 | 3,083 | 3,094 | -0.1% | 245,200 | - | +2.18% | - | - |
| 08/31 | 3,100 | 3,124 | 3,090 | 3,097 | +0.98% | 260,400 | - | +2.41% | - | - |
| 08/28 | 3,031 | 3,070 | 3,031 | 3,067 | +0.23% | 181,400 | - | +1.62% | - | - |
| 08/27 | 3,072 | 3,098 | 3,058 | 3,060 | -0.71% | 123,100 | - | +1.59% | - | - |
| 08/26 | 3,097 | 3,100 | 3,078 | 3,082 | -0.26% | 164,100 | - | +2.49% | - | - |
| 08/25 | 3,119 | 3,126 | 3,090 | 3,090 | +0.23% | 186,500 | - | +2.9% | - | - |
| 08/24 | 3,071 | 3,104 | 3,061 | 3,083 | +0.42% | 162,600 | - | +2.77% | - | - |
| 08/21 | 3,072 | 3,097 | 3,054 | 3,070 | +0.2% | 221,800 | - | +2.5% | - | - |
| 08/20 | 3,072 | 3,099 | 3,043 | 3,064 | +0.89% | 202,900 | - | +2.44% | - | - |
| 08/19 | 3,032 | 3,053 | 3,012 | 3,037 | +0.86% | 348,100 | - | +1.61% | - | - |
| 08/18 | 3,000 | 3,021 | 2,986 | 3,011 | +0.17% | 257,400 | - | +0.8% | - | - |
| 08/17 | 3,045 | 3,045 | 3,006 | 3,006 | -1.28% | 175,700 | - | +0.7% | - | - |
| 08/14 | 3,023 | 3,052 | 3,006 | 3,045 | +0.13% | 276,000 | - | +2.01% | - | - |
| 08/13 | 3,016 | 3,057 | 3,016 | 3,041 | +0.23% | 276,900 | - | +1.81% | - | - |
| 08/12 | 3,062 | 3,069 | 3,008 | 3,034 | +0.43% | 270,800 | - | +1.57% | - | - |
| 08/10 | 2,986 | 3,025 | 2,967 | 3,021 | +1.17% | 240,400 | - | +1.14% | - | - |
| 08/07 | 2,927 | 3,006 | 2,921 | 2,986 | +1.98% | 602,200 | - | +0.03% | - | - |
| 08/06 | 2,868 | 2,929 | 2,853 | 2,928 | +3.28% | 451,100 | - | -1.91% | - | - |
| 08/05 | 2,854 | 2,886 | 2,826 | 2,835 | -0.77% | 370,800 | - | -4.96% | - | - |
| 08/04 | 2,900 | 2,910 | 2,846 | 2,857 | -1.62% | 431,800 | - | -4.38% | - | - |
| 08/03 | 2,899 | 2,914 | 2,848 | 2,904 | 0% | 619,700 | - | -2.94% | - | - |
| 07/31 | 2,946 | 3,035 | 2,895 | 2,904 | -6.89% | 861,500 | - | -2.94% | - | - |
| 07/30 | 3,195 | 3,195 | 3,035 | 3,119 | -2.38% | 657,800 | - | +4.31% | - | - |
| 07/29 | 3,097 | 3,209 | 3,078 | 3,195 | +4.38% | 564,300 | - | +7.25% | - | - |
| 07/28 | 3,029 | 3,064 | 3,023 | 3,061 | +2.1% | 327,300 | - | +3.24% | - | - |
| 07/27 | 2,959 | 3,000 | 2,950 | 2,998 | +1.94% | 203,900 | - | +1.52% | - | - |
| 07/24 | 2,908 | 2,945 | 2,898 | 2,941 | +0.48% | 286,900 | - | -0.14% | - | - |
| 07/23 | 2,929 | 2,945 | 2,912 | 2,927 | -0.71% | 213,600 | - | -0.41% | - | - |
| 07/22 | 2,958 | 2,959 | 2,909 | 2,948 | -1.07% | 297,100 | - | +0.51% | - | - |
| 07/21 | 3,049 | 3,049 | 2,959 | 2,980 | -0.77% | 317,600 | - | +1.78% | - | - |
| 07/17 | 2,991 | 3,026 | 2,986 | 3,003 | +1.45% | 325,600 | - | +2.81% | - | - |
| 07/16 | 2,977 | 2,994 | 2,955 | 2,960 | -0.57% | 224,000 | - | +1.54% | - | - |
| 07/15 | 3,015 | 3,015 | 2,971 | 2,977 | -0.7% | 241,000 | - | +2.27% | - | - |
| 07/14 | 3,017 | 3,039 | 2,983 | 2,998 | +0.23% | 233,000 | - | +3.17% | - | - |
| 07/13 | 2,970 | 2,998 | 2,959 | 2,991 | +1.08% | 210,800 | - | +3.14% | - | - |
| 07/10 | 2,988 | 3,000 | 2,953 | 2,959 | -2.02% | 341,600 | - | +2.25% | - | - |
| 07/09 | 3,061 | 3,065 | 3,007 | 3,020 | -1.92% | 288,200 | - | +4.53% | - | - |
| 07/08 | 3,060 | 3,098 | 3,048 | 3,079 | +0.85% | 275,600 | - | +6.87% | - | - |
| 07/07 | 3,029 | 3,059 | 3,018 | 3,053 | +0.59% | 270,800 | - | +6.27% | - | - |
| 07/06 | 2,974 | 3,040 | 2,972 | 3,035 | +2.09% | 288,900 | - | +5.9% | - | - |
| 07/03 | 3,009 | 3,039 | 2,971 | 2,973 | -0.3% | 398,000 | - | +3.95% | - | - |
| 07/02 | 2,923 | 2,994 | 2,891 | 2,982 | +3.33% | 413,100 | - | +4.38% | - | - |
| 07/01 | 2,940 | 2,956 | 2,884 | 2,886 | -2.3% | 350,700 | - | +1.12% | - | - |
| 06/30 | 2,972 | 2,988 | 2,945 | 2,954 | -0.27% | 500,200 | - | +3.5% | - | - |
| 06/29 | 2,900 | 2,982 | 2,895 | 2,962 | +2.21% | 484,900 | - | +3.89% | - | - |
| 06/26 | 2,885 | 2,905 | 2,866 | 2,898 | +1.22% | 344,700 | - | +1.72% | - | - |
| 06/25 | 2,858 | 2,895 | 2,840 | 2,863 | +0.67% | 376,600 | - | +0.39% | - | - |
| 06/24 | 2,820 | 2,868 | 2,796 | 2,844 | +0.71% | 412,000 | - | -0.42% | - | - |
| 06/23 | 2,779 | 2,826 | 2,772 | 2,824 | +1.91% | 516,400 | - | -1.33% | - | - |
| 06/22 | 2,790 | 2,798 | 2,768 | 2,771 | -0.96% | 322,800 | - | -3.42% | - | - |
| 06/19 | 2,775 | 2,799 | 2,757 | 2,798 | +0.32% | 801,800 | - | -2.71% | - | - |
| 06/18 | 2,770 | 2,797 | 2,756 | 2,789 | +0.14% | 461,900 | - | -3.16% | - | - |
| 06/17 | 2,820 | 2,833 | 2,770 | 2,785 | -0.85% | 447,200 | - | -3.43% | - | - |
| 06/16 | 2,810 | 2,819 | 2,784 | 2,809 | -0.04% | 414,700 | - | -2.74% | - | - |
| 06/15 | 2,865 | 2,865 | 2,810 | 2,810 | -1.3% | 335,400 | - | -2.73% | - | - |
| 06/12 | 2,854 | 2,876 | 2,840 | 2,847 | -1.04% | 458,400 | - | -1.56% | - | - |
| 06/11 | 2,880 | 2,892 | 2,854 | 2,877 | +0.81% | 327,400 | - | -0.62% | - | - |
| 06/10 | 2,853 | 2,877 | 2,841 | 2,854 | +0.74% | 466,100 | - | -1.48% | - | - |
| 06/09 | 2,851 | 2,853 | 2,814 | 2,833 | -0.7% | 445,900 | - | -2.34% | - | - |
| 06/08 | 2,826 | 2,868 | 2,826 | 2,853 | +0.99% | 524,100 | - | -1.86% | - | - |
| 06/05 | 2,833 | 2,852 | 2,816 | 2,825 | -0.28% | 333,900 | - | -3.05% | - | - |
| 06/04 | 2,877 | 2,879 | 2,833 | 2,833 | -1.6% | 238,900 | - | -3.05% | - | - |
| 06/03 | 2,850 | 2,884 | 2,836 | 2,879 | +0.38% | 284,700 | - | -1.74% | - | - |
| 06/02 | 2,847 | 2,903 | 2,837 | 2,868 | -0.1% | 561,400 | - | -2.25% | - | - |
| 06/01 | 2,893 | 2,895 | 2,848 | 2,871 | -1.14% | 653,400 | - | -2.31% | - | - |
| 05/29 | 2,888 | 2,918 | 2,878 | 2,904 | +0.07% | 652,100 | - | -1.39% | - | - |
| 05/28 | 2,920 | 2,935 | 2,891 | 2,902 | +0.42% | 406,900 | - | -1.66% | - | - |
| 05/27 | 2,878 | 2,902 | 2,862 | 2,890 | 0% | 515,200 | - | -2.23% | - | - |
| 05/26 | 2,905 | 2,913 | 2,885 | 2,890 | -0.45% | 514,400 | - | -2.43% | - | - |
| 05/25 | 2,962 | 2,962 | 2,881 | 2,903 | -2.35% | 835,800 | - | -2.26% | - | - |
| 05/22 | 2,955 | 2,973 | 2,910 | 2,973 | +0.2% | 501,600 | - | -0.1% | - | - |
| 05/21 | 2,999 | 3,007 | 2,966 | 2,967 | -1.1% | 558,800 | - | -0.44% | - | - |
| 05/20 | 3,000 | 3,003 | 2,978 | 3,000 | 0% | 477,200 | - | +0.5% | - | - |
| 05/19 | 2,940 | 3,017 | 2,935 | 3,000 | +2.39% | 835,600 | - | +0.33% | - | - |
| 05/18 | 2,913 | 2,935 | 2,903 | 2,930 | +0.86% | 683,800 | - | -2.2% | - | - |
| 05/15 | 2,910 | 2,951 | 2,881 | 2,905 | +0.14% | 702,000 | - | -3.33% | - | - |
| 05/14 | 2,886 | 2,928 | 2,845 | 2,901 | +1.26% | 883,200 | - | -3.75% | - | - |
| 05/13 | 2,865 | 2,904 | 2,852 | 2,865 | +0.7% | 478,000 | - | -5.26% | - | - |
| 05/12 | 2,910 | 2,918 | 2,836 | 2,845 | -1.69% | 634,100 | - | -6.23% | - | - |
| 05/11 | 2,888 | 2,908 | 2,872 | 2,894 | -0.38% | 700,400 | - | -4.93% | - | - |
| 05/08 | 2,932 | 2,948 | 2,897 | 2,905 | -1.19% | 482,300 | - | -4.82% | - | - |
| 05/07 | 2,957 | 2,979 | 2,932 | 2,940 | -0.47% | 502,400 | - | -3.89% | - | - |
| 05/01 | 2,950 | 2,970 | 2,931 | 2,954 | -0.4% | 358,300 | - | -3.62% | - | - |
| 04/30 | 3,015 | 3,030 | 2,959 | 2,966 | -2.24% | 473,100 | - | -3.42% | - | - |
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 | 7228億8311万 | 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 |
| 2026年 3月期 | 3,194 3/10 | 2,600 8/1 | 2,439,000 9/17 | 4277億7178万 | 3482億1748万 | +9.42% 9/18 | -4.83% 6/13 |
| 最新 | 3,036 2026/9/28 | 310,100 | 4066億1087万 | -0.59% 3,054 | |||
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）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
500円（2011/03/15） - 507%（6.07倍）
3,036円（9/28）
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。
