CAICA DIGITAL（2315）の株価チャート
株価
3/27
- 前日 (3/26)
- 76
- 始値
- 76
- 高値
- 79
- 安値
- 76
- 終値 +2.63%
- 78
- 出来高 -62.7%
- 1,014,200
乖離率
- 株価（5日）
移動平均値 - +1.3%
77 - 株価（25日）
移動平均値 - -6.02%
83 - 出来高（5日）
移動平均値 - -48.94%
1,986,140
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 | 76 | 79 | 76 | 78 | +2.63% | 1,014,200 | 141億2431万 | -6.02% | 155.08 | 3.99 |
| 03/26 | 79 | 79 | 75 | 76 | -5% | 2,719,100 | 137億6215万 | -8.43% | 151.1 | 3.89 |
| 03/25 | 77 | 80 | 77 | 80 | +5.26% | 1,974,600 | 144億8648万 | -4.76% | 159.05 | 4.09 |
| 03/24 | 77 | 77 | 75 | 76 | +1.33% | 1,485,900 | 137億6215万 | -9.52% | 151.1 | 3.89 |
| 03/23 | 77 | 77 | 74 | 75 | -5.06% | 2,736,900 | 135億8107万 | -11.76% | 149.11 | 3.84 |
| 03/19 | 80 | 81 | 78 | 79 | -3.66% | 3,214,800 | 143億540万 | -7.06% | 157.06 | 4.04 |
| 03/18 | 81 | 82 | 79 | 82 | -2.38% | 4,035,800 | 148億4864万 | -4.65% | 163.03 | 4.2 |
| 03/17 | 86 | 87 | 84 | 84 | -2.33% | 1,808,000 | 152億1080万 | -3.45% | 167 | 4.3 |
| 03/16 | 83 | 86 | 82 | 86 | +2.38% | 1,606,400 | 155億7296万 | -1.15% | 170.98 | 4.4 |
| 03/13 | 84 | 85 | 83 | 84 | 0% | 1,421,400 | 152億1080万 | -4.55% | 167 | 4.3 |
| 03/12 | 84 | 86 | 83 | 84 | -1.18% | 1,792,700 | 152億1080万 | -5.62% | 167 | 4.3 |
| 03/11 | 85 | 87 | 85 | 85 | 0% | 1,324,600 | 153億9188万 | -4.49% | 168.99 | 4.35 |
| 03/10 | 85 | 87 | 84 | 85 | 0% | 1,829,100 | 153億9188万 | -5.56% | 168.99 | 4.35 |
| 03/09 | 84 | 85 | 79 | 85 | -2.3% | 3,672,000 | 153億9188万 | -6.59% | 168.99 | 4.35 |
| 03/06 | 84 | 88 | 84 | 87 | +1.16% | 1,989,900 | 157億5404万 | -4.4% | 172.97 | 4.45 |
| 03/05 | 84 | 87 | 83 | 86 | +7.5% | 3,189,600 | 155億7296万 | -6.52% | 170.98 | 4.4 |
| 03/04 | 80 | 83 | 77 | 80 | -3.61% | 5,003,200 | 144億8648万 | -13.98% | 159.05 | 4.09 |
| 03/03 | 89 | 92 | 83 | 83 | -2.35% | 7,048,400 | 150億2972万 | -11.7% | 165.02 | 4.25 |
| 03/02 | 87 | 87 | 84 | 85 | -4.49% | 2,255,800 | 153億9188万 | -9.57% | 168.99 | 4.35 |
| 02/27 | 87 | 90 | 87 | 89 | +1.14% | 2,119,900 | 161億1621万 | -6.32% | 176.94 | 4.55 |
| 02/26 | 84 | 89 | 84 | 88 | +3.53% | 2,541,300 | 159億3512万 | -7.37% | 174.96 | 4.5 |
| 02/25 | 83 | 87 | 82 | 85 | +3.66% | 2,197,500 | 153億9188万 | -11.46% | 168.99 | 4.35 |
| 02/24 | 85 | 86 | 82 | 82 | -4.65% | 2,372,300 | 148億4864万 | -15.46% | 163.03 | 4.2 |
| 02/20 | 89 | 90 | 85 | 86 | -1.15% | 3,006,200 | 155億7296万 | -12.24% | 170.98 | 4.4 |
| 02/19 | 87 | 89 | 85 | 87 | +1.16% | 2,234,000 | 157億5404万 | -13% | 172.97 | 4.45 |
| 02/18 | 86 | 87 | 85 | 86 | +1.18% | 2,134,000 | 155億7296万 | -14% | 170.98 | 4.4 |
| 02/17 | 86 | 88 | 82 | 85 | -1.16% | 5,081,900 | 143億4732万 | -15.84% | 168.99 | 4.35 |
| 02/16 | 89 | 90 | 86 | 86 | -3.37% | 3,971,600 | 145億1611万 | -15.69% | 170.98 | 4.4 |
| 02/13 | 93 | 93 | 89 | 89 | -5.32% | 4,860,000 | 150億2249万 | -12.75% | 176.94 | 4.55 |
| 02/12 | 97 | 99 | 93 | 94 | -3.09% | 5,204,600 | 158億6645万 | -8.74% | 186.89 | 4.81 |
| 02/10 | 101 | 102 | 96 | 97 | -3.96% | 6,258,100 | 163億7282万 | -5.83% | 192.85 | 4.96 |
| 02/09 | 102 | 103 | 100 | 101 | 0% | 2,262,800 | 170億4799万 | -2.88% | 200.8 | 5.17 |
| 02/06 | 98 | 101 | 96 | 101 | +2.02% | 2,854,300 | 170億4799万 | -1.94% | 200.8 | 5.17 |
| 02/05 | 101 | 102 | 99 | 99 | -1.98% | 2,074,500 | 149億8927万 | -3.88% | 196.83 | 5.07 |
| 02/04 | 104 | 104 | 100 | 101 | -1.94% | 2,348,300 | 152億9208万 | -1.94% | 200.8 | 5.17 |
| 02/03 | 103 | 104 | 102 | 103 | +0.98% | 1,063,300 | 155億9489万 | 0% | 204.78 | 5.27 |
| 02/02 | 101 | 106 | 100 | 102 | 0% | 2,694,000 | 154億4349万 | 0% | 202.79 | 5.22 |
| 01/30 | 102 | 103 | 101 | 102 | 0% | 1,182,100 | 154億4349万 | 0% | 202.79 | 4.36 |
| 01/29 | 102 | 103 | 100 | 102 | 0% | 1,868,900 | 154億4349万 | 0% | 202.79 | 4.36 |
| 01/28 | 103 | 104 | 101 | 102 | 0% | 1,815,000 | 154億4349万 | +0.99% | 202.79 | 4.36 |
| 01/27 | 102 | 104 | 101 | 102 | -0.97% | 1,631,600 | 154億4349万 | +0.99% | 202.79 | 4.36 |
| 01/26 | 103 | 104 | 100 | 103 | 0% | 2,142,700 | 155億9489万 | +1.98% | 204.78 | 4.41 |
| 01/23 | 99 | 104 | 99 | 103 | +4.04% | 2,385,300 | 155億9489万 | +1.98% | 204.78 | 4.41 |
| 01/22 | 102 | 102 | 98 | 99 | -1.98% | 3,048,900 | 149億8927万 | -1.98% | 196.83 | 4.23 |
| 01/21 | 106 | 106 | 101 | 101 | -7.34% | 4,560,200 | 152億9208万 | 0% | 200.8 | 4.32 |
| 01/20 | 113 | 115 | 108 | 109 | -3.54% | 6,259,500 | 165億334万 | +7.92% | 216.71 | 4.66 |
| 01/19 | 111 | 114 | 110 | 113 | +3.67% | 4,681,900 | 171億896万 | +11.88% | 224.66 | 4.83 |
| 01/16 | 113 | 113 | 107 | 109 | -3.54% | 3,996,400 | 165億334万 | +9% | 216.71 | 4.66 |
| 01/15 | 105 | 113 | 104 | 113 | +8.65% | 6,638,200 | 171億896万 | +13% | 224.66 | 4.83 |
| 01/14 | 101 | 105 | 100 | 104 | +1.96% | 3,036,400 | 157億4630万 | +4% | 206.77 | 4.45 |
| 01/13 | 108 | 108 | 102 | 102 | -1.92% | 4,830,600 | 154億4349万 | +2% | 202.79 | 4.36 |
| 01/09 | 105 | 105 | 103 | 104 | -0.95% | 1,614,900 | 157億4630万 | +4% | 206.77 | 4.45 |
| 01/08 | 106 | 107 | 103 | 105 | 0% | 2,871,000 | 158億9771万 | +5% | 208.76 | 4.49 |
| 01/07 | 103 | 106 | 101 | 105 | +2.94% | 3,891,400 | 158億9771万 | +3.96% | 208.76 | 4.49 |
| 01/06 | 103 | 104 | 100 | 102 | 0% | 3,025,500 | 154億4349万 | +0.99% | 202.79 | 4.36 |
| 01/05 | 97 | 103 | 97 | 102 | +6.25% | 4,560,200 | 154億4349万 | 0% | 202.79 | 4.36 |
| 2025 | ||||||||||
| 12/30 | 96 | 97 | 95 | 96 | -1.03% | 1,624,800 | 145億3505万 | -6.8% | 190.86 | 4.11 |
| 12/29 | 95 | 100 | 94 | 97 | +2.11% | 4,474,800 | 146億8645万 | -5.83% | 192.85 | 4.15 |
| 12/26 | 95 | 97 | 93 | 95 | +1.06% | 4,186,900 | 143億8364万 | -7.77% | 188.87 | 4.06 |
| 12/25 | 90 | 100 | 89 | 94 | +5.62% | 9,602,300 | 142億3223万 | -8.74% | 186.89 | 4.02 |
| 12/24 | 99 | 99 | 88 | 89 | -6.32% | 9,367,500 | 134億7520万 | -12.75% | 176.94 | 3.81 |
| 12/23 | 94 | 96 | 93 | 95 | +3.26% | 3,970,700 | 143億8364万 | -6.86% | 188.87 | 4.06 |
| 12/22 | 92 | 95 | 90 | 92 | -5.15% | 6,159,400 | 139億2942万 | -9.8% | 182.91 | 3.94 |
| 12/19 | 95 | 98 | 95 | 97 | +3.19% | 3,918,800 | 146億8645万 | -4.9% | 192.85 | 4.15 |
| 12/18 | 97 | 98 | 94 | 94 | -6% | 5,676,100 | 142億3223万 | -6.93% | 186.89 | 4.02 |
| 12/17 | 102 | 102 | 96 | 100 | -2.91% | 5,191,200 | 151億4067万 | -0.99% | 198.81 | 4.28 |
| 12/16 | 104 | 105 | 102 | 103 | 0% | 3,944,100 | 155億9489万 | +1.98% | 204.78 | 4.41 |
| 12/15 | 99 | 105 | 99 | 103 | +1.98% | 3,155,200 | 155億9489万 | +1.98% | 204.78 | 4.41 |
| 12/12 | 99 | 102 | 98 | 101 | +2.02% | 3,012,900 | 152億9208万 | +1% | 200.8 | 4.32 |
| 12/11 | 101 | 102 | 99 | 99 | -3.88% | 3,865,000 | 149億8927万 | -1% | 196.83 | 4.23 |
| 12/10 | 103 | 106 | 101 | 103 | 0% | 2,788,800 | 155億9489万 | +3% | 204.78 | 4.41 |
| 12/09 | 106 | 107 | 102 | 103 | -1.9% | 2,482,700 | 155億9489万 | +4.04% | 204.78 | 4.41 |
| 12/08 | 106 | 107 | 102 | 105 | -0.94% | 4,970,700 | 158億9771万 | +6.06% | 208.76 | 4.49 |
| 12/05 | 109 | 110 | 105 | 106 | -2.75% | 3,259,800 | 160億4912万 | +7.07% | 210.74 | 4.53 |
| 12/04 | 109 | 115 | 104 | 109 | 0% | 8,128,300 | 165億334万 | +11.22% | 216.71 | 4.66 |
| 12/03 | 106 | 115 | 104 | 109 | +2.83% | 8,146,800 | 165億334万 | +11.22% | 216.71 | 4.66 |
| 12/02 | 116 | 118 | 105 | 106 | -6.19% | 8,405,100 | 160億4912万 | +9.28% | 210.74 | 4.53 |
| 12/01 | 129 | 137 | 110 | 113 | -8.87% | 24,197,100 | 171億896万 | +16.49% | 224.66 | 4.83 |
| 11/28 | 124 | 128 | 117 | 124 | -2.36% | 19,828,900 | 187億7444万 | +29.17% | 246.53 | 5.3 |
| 11/27 | 105 | 128 | 103 | 127 | +20.95% | 32,695,800 | 192億2866万 | +33.68% | 252.49 | 5.43 |
| 11/26 | 101 | 109 | 97 | 105 | +5% | 14,109,900 | 158億9771万 | +11.7% | 208.76 | 4.49 |
| 11/25 | 104 | 108 | 98 | 100 | -0.99% | 15,274,800 | 151億4067万 | +6.38% | 198.81 | 4.28 |
| 11/21 | 101 | 109 | 93 | 101 | +17.44% | 38,828,000 | 152億9208万 | +7.45% | 200.8 | 4.32 |
| 11/20 | 86 | 87 | 82 | 86 | +2.38% | 2,793,600 | 130億2098万 | -8.51% | 170.98 | 3.68 |
| 11/19 | 85 | 85 | 82 | 84 | 0% | 3,003,700 | 127億1817万 | -10.64% | 167 | 3.59 |
| 11/18 | 86 | 86 | 82 | 84 | -3.45% | 4,169,700 | 127億1817万 | -10.64% | 167 | 3.59 |
| 11/17 | 88 | 88 | 85 | 87 | -2.25% | 4,153,200 | 131億7239万 | -8.42% | 172.97 | 3.72 |
| 11/14 | 90 | 93 | 88 | 89 | -2.2% | 3,029,400 | 134億7520万 | -6.32% | 176.94 | 3.81 |
| 11/13 | 95 | 95 | 91 | 91 | -4.21% | 1,939,300 | 137億7801万 | -5.21% | 180.92 | 3.89 |
| 11/12 | 92 | 96 | 91 | 95 | +3.26% | 2,170,500 | 143億8364万 | -1.04% | 188.87 | 4.06 |
| 11/11 | 92 | 94 | 90 | 92 | -2.13% | 3,156,500 | 139億2942万 | -4.17% | 182.91 | 3.94 |
| 11/10 | 91 | 95 | 91 | 94 | +2.17% | 3,080,300 | 142億3223万 | -2.08% | 186.89 | 4.02 |
| 11/07 | 90 | 92 | 90 | 92 | 0% | 2,763,700 | 139億2942万 | -4.17% | 182.91 | 3.94 |
| 11/06 | 94 | 94 | 91 | 92 | -2.13% | 2,919,400 | 139億2942万 | -5.15% | 182.91 | 3.94 |
| 11/05 | 91 | 94 | 90 | 94 | +1.08% | 3,939,100 | 142億3223万 | -3.09% | 186.89 | 4.02 |
| 11/04 | 97 | 99 | 93 | 93 | -4.12% | 3,240,800 | 140億8083万 | -5.1% | 184.9 | 3.98 |
| 10/31 | 96 | 101 | 96 | 97 | 0% | 4,654,100 | 146億8645万 | -1.02% | 87.96 | 4.06 |
| 10/30 | 93 | 99 | 93 | 97 | +6.59% | 6,344,900 | 146億8645万 | -2.02% | 87.97 | 4.06 |
| 10/29 | 95 | 96 | 90 | 91 | -5.21% | 5,605,200 | 137億7801万 | -9% | 82.52 | 3.81 |
| 10/28 | 103 | 103 | 96 | 96 | -9.43% | 9,541,800 | 145億3505万 | -4.95% | 87.06 | 4.02 |
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 3月期 | 6,697 86,800 4/13 | 2,592 33,600 3/18 | 154,882 11,950 6/19 | - | - | +17.89% 6/21 | -31.31% 1/17 |
| 2009年 3月期 | 2,970 38,500 5/8 | 897 11,620 3/11 | 150,630 11,622 6/26 | - | - | +15.71% 11/11 | -41.48% 10/10 |
| 2010年 3月期 | 3,271 42,400 11/6 | 776 10,060 4/21 | 280,472 21,640 11/6 | - | - | +53.75% 11/6 | -21.53% 11/27 |
| 2011年 3月期 | 1,890 24,500 4/20 24,500 4/16 | 845 10,950 3/15 | 62,108 4,792 5/6 | 176億1057万 | 78億7084万 | +19.33% 12/24 | -31.5% 3/15 |
| 2012年 3月期 | 1,158 15,010 3/15 | 741 9,610 11/22 9,600 11/21 | 39,479 3,046 3/13 | 107億8917万 | 69億47万 | +21.28% 2/23 | -12.72% 11/18 |
| 2013年 3月期 | 1,180 15,300 6/20 | 656 8,500 11/15 | 184,873 14,264 3/8 | 109億9762万 | 61億979万 | +21.81% 6/19 | -14.12% 7/18 |
| 2014年 3月期 | 972 126 10/21 | 324 4,200 7/31 | 1,436,925 11,086,700 10/23 | 90億5686万 | 30億1895万 | +24.88% 10/18 | -33.57% 7/31 |
| 2015年 3月期 | 710 92 12/16 | 239 31 9/7 | 12,457,869 96,119,600 12/16 | 76億1575万 | 74億9967万 | +51.57% 12/15 | -34.59% 5/22 |
| 2016年 10月期 | 1,188 154 1/15 | 224 29 12/25 | 34,743,148 268,063,300 1/15 | 372億5645万 | 70億1582万 | +204.02% 1/14 | -25.66% 5/16 |
| 2017年 10月期 | 895 116 1/18 | 393 51 8/3 51 8/2 他2件 | 9,889,285 76,301,500 10/3 | 291億5602万 | 164億1807万 | +34% 1/16 | -14.1% 4/12 |
| 2018年 10月期 | 640 83 12/20 | 278 36 10/30 | 14,639,262 112,950,300 12/20 | 296億634万 | 129億9090万 | +9.92% 12/18 | -14.83% 7/5 |
| 2019年 10月期 | 316 41 12/4 | 170 22 10/11 | 2,073,132 15,995,400 1/25 | 147億9519万 | 79億3888万 | +18.08% 11/13 | -27.58% 12/25 |
| 2020年 10月期 | 486 63 6/8 | 100 13 3/17 | 29,107,676 224,582,400 6/8 | 227億3408万 | 46億9115万 | +80.27% 6/9 | -37.91% 3/16 |
| 2021年 10月期 | 880 88 2/15 | 140 14 12/30 14 12/29 | 42,700,800 8/27 | 558億8621万 | 88億9098万 | +197.2% 2/15 | -34.8% 5/14 |
| 2022年 10月期 | 223 11/1 | 99 10/3 | 16,074,200 2/9 | 252億7327万 | 113億1264万 | +21.99% 2/8 | -18.16% 9/28 |
| 2023年 10月期 | 115 11/17 11/16 | 45 10/31 10/30 | 53,669,200 6/1 | 131億4094万 | 61億4523万 | +45.93% 6/1 | -22.8% 12/28 |
| 2024年 10月期 | 81 3/25 | 38 8/5 12/27 他2件 | 33,435,400 4/23 | 110億6142万 | 51億8931万 | +58.86% 3/6 | -29.91% 8/5 |
| 2025年 10月期 | 177 9/1 | 45 11/6 11/5 他2件 | 124,557,700 8/29 | 241億7126万 | 61億4523万 | +122.1% 8/25 | -22.53% 4/7 |
| 最新 | 78 2026/3/27 | 1,014,200 | 141億2431万 | -6.02% 83 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- -16%（0.84倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 136%（2.36倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 81%（1.81倍）
- 2026/03/27 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
38円（2024/08/05） - 105%（2.05倍）
78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。
