CAICA DIGITAL（2315）の株価チャート
株価
6/23
- 前日 (6/22)
- 56
- 始値
- 58
- 高値
- 59
- 安値
- 55
- 終値 -1.79%
- 55
- 出来高 +39.04%
- 6,968,600
乖離率
- 株価（5日）
移動平均値 - -6.78%
59 - 株価（25日）
移動平均値 - -9.84%
61 - 出来高（5日）
移動平均値 - +17.2%
5,945,860
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 58 | 59 | 55 | 55 | -1.79% | 6,968,600 | 99億5945万 | -9.84% | 107.16 | 1.61 |
| 06/22 | 59 | 61 | 56 | 56 | -5.08% | 5,012,100 | 101億4053万 | -8.2% | 109.11 | 1.64 |
| 06/19 | 60 | 61 | 59 | 59 | -4.84% | 5,225,500 | 106億8378万 | -3.28% | 114.96 | 1.72 |
| 06/18 | 60 | 62 | 58 | 62 | +1.64% | 3,889,100 | 112億2702万 | +1.64% | 120.8 | 1.81 |
| 06/17 | 59 | 64 | 58 | 61 | +3.39% | 8,634,000 | 110億4594万 | 0% | 118.85 | 1.78 |
| 06/16 | 68 | 69 | 57 | 59 | +5.36% | 14,894,900 | 106億8378万 | -4.84% | 114.96 | 1.72 |
| 06/15 | 56 | 58 | 55 | 56 | +1.82% | 4,077,300 | 101億4053万 | -9.68% | 109.11 | 1.64 |
| 06/12 | 56 | 56 | 54 | 55 | 0% | 2,839,700 | 99億5945万 | -12.7% | 107.16 | 1.61 |
| 06/11 | 55 | 56 | 53 | 55 | 0% | 2,619,300 | 99億5945万 | -12.7% | 107.16 | 1.61 |
| 06/10 | 57 | 57 | 53 | 55 | -5.17% | 3,825,700 | 99億5945万 | -14.06% | 107.16 | 1.61 |
| 06/09 | 59 | 59 | 57 | 58 | 0% | 1,739,800 | 105億269万 | -10.77% | 113.01 | 1.69 |
| 06/08 | 60 | 61 | 58 | 58 | -6.45% | 1,491,100 | 105億269万 | -10.77% | 113.01 | 1.69 |
| 06/05 | 59 | 63 | 59 | 62 | +5.08% | 1,549,300 | 112億2702万 | -6.06% | 120.8 | 1.81 |
| 06/04 | 60 | 61 | 59 | 59 | -4.84% | 2,064,700 | 106億8378万 | -10.61% | 114.96 | 1.72 |
| 06/03 | 62 | 62 | 59 | 62 | +3.33% | 1,589,800 | 112億2702万 | -7.46% | 120.8 | 1.81 |
| 06/02 | 63 | 64 | 58 | 60 | -4.76% | 3,338,700 | 108億6486万 | -10.45% | 116.9 | 1.75 |
| 06/01 | 64 | 64 | 62 | 63 | -1.56% | 1,052,200 | 114億810万 | -7.35% | 122.75 | 1.84 |
| 05/29 | 65 | 66 | 64 | 64 | 0% | 1,324,900 | 115億8918万 | -5.88% | 124.7 | 1.87 |
| 05/28 | 65 | 66 | 63 | 64 | -3.03% | 1,426,400 | 115億8918万 | -7.25% | 124.7 | 1.87 |
| 05/27 | 65 | 66 | 64 | 66 | 0% | 1,207,500 | 119億5134万 | -5.71% | 128.59 | 1.93 |
| 05/26 | 68 | 68 | 65 | 66 | -1.49% | 1,596,900 | 119億5134万 | -5.71% | 128.59 | 1.93 |
| 05/25 | 69 | 69 | 66 | 67 | 0% | 1,524,200 | 121億3242万 | -5.63% | 130.54 | 1.96 |
| 05/22 | 66 | 67 | 64 | 67 | +3.08% | 1,460,500 | 121億3242万 | -5.63% | 130.54 | 1.96 |
| 05/21 | 63 | 66 | 62 | 65 | +4.84% | 1,776,200 | 117億7026万 | -8.45% | 126.65 | 1.9 |
| 05/20 | 64 | 65 | 61 | 62 | -4.62% | 1,862,200 | 112億2702万 | -13.89% | 120.8 | 1.81 |
| 05/19 | 61 | 66 | 61 | 65 | +6.56% | 2,596,300 | 117億7026万 | -9.72% | 126.65 | 1.9 |
| 05/18 | 63 | 63 | 60 | 61 | -1.61% | 1,795,600 | 110億4594万 | -16.44% | 118.85 | 1.78 |
| 05/15 | 65 | 66 | 62 | 62 | -3.13% | 2,087,800 | 112億2702万 | -16.22% | 120.8 | 1.81 |
| 05/14 | 65 | 66 | 62 | 64 | -4.48% | 2,369,200 | 115億8918万 | -13.51% | 124.7 | 1.87 |
| 05/13 | 66 | 67 | 64 | 67 | 0% | 3,019,600 | 121億3242万 | -10.67% | 130.54 | 1.96 |
| 05/12 | 70 | 71 | 67 | 67 | -4.29% | 2,156,900 | 121億3242万 | -10.67% | 130.54 | 1.96 |
| 05/11 | 73 | 73 | 70 | 70 | -2.78% | 1,707,400 | 126億7567万 | -7.89% | 136.39 | 2.04 |
| 05/08 | 71 | 74 | 71 | 72 | +1.41% | 1,069,800 | 130億3783万 | -5.26% | 140.28 | 2.1 |
| 05/07 | 73 | 74 | 71 | 71 | -2.74% | 1,197,000 | 128億5675万 | -6.58% | 138.34 | 2.07 |
| 05/01 | 72 | 73 | 71 | 73 | +2.82% | 888,800 | 132億1891万 | -3.95% | 142.23 | 2.13 |
| 04/30 | 72 | 73 | 71 | 71 | -1.39% | 1,171,100 | 128億5675万 | -6.58% | 138.34 | 2.12 |
| 04/28 | 71 | 73 | 71 | 72 | +2.86% | 1,046,500 | 130億3783万 | -6.49% | 140.28 | 2.15 |
| 04/27 | 74 | 75 | 70 | 70 | -5.41% | 2,219,800 | 126億7567万 | -9.09% | 136.39 | 2.09 |
| 04/24 | 75 | 76 | 74 | 74 | -1.33% | 935,500 | 133億9999万 | -3.9% | 144.18 | 2.21 |
| 04/23 | 79 | 79 | 75 | 75 | -2.6% | 1,723,800 | 135億8107万 | -2.6% | 146.13 | 2.24 |
| 04/22 | 80 | 80 | 77 | 77 | 0% | 1,061,700 | 139億4323万 | -1.28% | 150.03 | 2.3 |
| 04/21 | 79 | 79 | 77 | 77 | -2.53% | 1,016,800 | 139億4323万 | -1.28% | 150.03 | 2.3 |
| 04/20 | 78 | 79 | 77 | 79 | 0% | 980,500 | 143億540万 | +1.28% | 153.92 | 2.35 |
| 04/17 | 77 | 79 | 77 | 79 | 0% | 1,130,900 | 143億540万 | +1.28% | 153.92 | 2.35 |
| 04/16 | 78 | 79 | 77 | 79 | +1.28% | 1,401,100 | 143億540万 | 0% | 153.92 | 2.35 |
| 04/15 | 77 | 78 | 76 | 78 | +2.63% | 2,062,100 | 141億2431万 | -1.27% | 151.98 | 2.32 |
| 04/14 | 77 | 77 | 76 | 76 | +1.33% | 925,500 | 137億6215万 | -3.8% | 148.08 | 2.27 |
| 04/13 | 75 | 77 | 74 | 75 | -1.32% | 1,389,100 | 135億8107万 | -6.25% | 146.13 | 2.24 |
| 04/10 | 78 | 78 | 75 | 76 | -2.56% | 2,565,900 | 137億6215万 | -5% | 148.08 | 2.27 |
| 04/09 | 83 | 83 | 78 | 78 | -3.7% | 1,500,000 | 141億2431万 | -2.5% | 151.98 | 2.32 |
| 04/08 | 79 | 82 | 78 | 81 | +3.85% | 3,187,800 | 146億6756万 | +1.25% | 157.82 | 2.41 |
| 04/07 | 77 | 79 | 76 | 78 | +2.63% | 1,381,100 | 141億2431万 | -3.7% | 151.98 | 2.32 |
| 04/06 | 77 | 77 | 76 | 76 | 0% | 1,383,100 | 137億6215万 | -6.17% | 148.08 | 2.27 |
| 04/03 | 77 | 78 | 76 | 76 | -1.3% | 1,241,900 | 137億6215万 | -6.17% | 148.08 | 2.27 |
| 04/02 | 80 | 81 | 76 | 77 | -3.75% | 2,324,000 | 139億4323万 | -6.1% | 150.03 | 2.3 |
| 04/01 | 78 | 80 | 77 | 80 | +5.26% | 1,328,700 | 144億8648万 | -2.44% | 155.87 | 2.38 |
| 03/31 | 75 | 77 | 74 | 76 | 0% | 1,123,400 | 137億6215万 | -7.32% | 148.08 | 2.27 |
| 03/30 | 76 | 77 | 73 | 76 | -2.56% | 1,534,900 | 137億6215万 | -8.43% | 148.08 | 2.27 |
| 03/27 | 76 | 79 | 76 | 78 | +2.63% | 1,014,200 | 141億2431万 | -6.02% | 151.98 | 2.32 |
| 03/26 | 79 | 79 | 75 | 76 | -5% | 2,719,100 | 137億6215万 | -8.43% | 148.08 | 2.27 |
| 03/25 | 77 | 80 | 77 | 80 | +5.26% | 1,974,600 | 144億8648万 | -4.76% | 155.87 | 2.38 |
| 03/24 | 77 | 77 | 75 | 76 | +1.33% | 1,485,900 | 137億6215万 | -9.52% | 148.08 | 2.27 |
| 03/23 | 77 | 77 | 74 | 75 | -5.06% | 2,736,900 | 135億8107万 | -11.76% | 146.13 | 2.24 |
| 03/19 | 80 | 81 | 78 | 79 | -3.66% | 3,214,800 | 143億540万 | -7.06% | 153.92 | 2.35 |
| 03/18 | 81 | 82 | 79 | 82 | -2.38% | 4,035,800 | 148億4864万 | -4.65% | 159.77 | 2.44 |
| 03/17 | 86 | 87 | 84 | 84 | -2.33% | 1,808,000 | 152億1080万 | -3.45% | 163.67 | 2.5 |
| 03/16 | 83 | 86 | 82 | 86 | +2.38% | 1,606,400 | 155億7296万 | -1.15% | 167.56 | 2.56 |
| 03/13 | 84 | 85 | 83 | 84 | 0% | 1,421,400 | 152億1080万 | -4.55% | 163.67 | 2.5 |
| 03/12 | 84 | 86 | 83 | 84 | -1.18% | 1,792,700 | 152億1080万 | -5.62% | 163.67 | 2.5 |
| 03/11 | 85 | 87 | 85 | 85 | 0% | 1,324,600 | 153億9188万 | -4.49% | 165.61 | 2.53 |
| 03/10 | 85 | 87 | 84 | 85 | 0% | 1,829,100 | 153億9188万 | -5.56% | 165.61 | 2.53 |
| 03/09 | 84 | 85 | 79 | 85 | -2.3% | 3,672,000 | 153億9188万 | -6.59% | 165.61 | 2.53 |
| 03/06 | 84 | 88 | 84 | 87 | +1.16% | 1,989,900 | 157億5404万 | -4.4% | 169.51 | 2.59 |
| 03/05 | 84 | 87 | 83 | 86 | +7.5% | 3,189,600 | 155億7296万 | -6.52% | 167.56 | 2.56 |
| 03/04 | 80 | 83 | 77 | 80 | -3.61% | 5,003,200 | 144億8648万 | -13.98% | 155.87 | 2.38 |
| 03/03 | 89 | 92 | 83 | 83 | -2.35% | 7,048,400 | 150億2972万 | -11.7% | 161.72 | 2.47 |
| 03/02 | 87 | 87 | 84 | 85 | -4.49% | 2,255,800 | 153億9188万 | -9.57% | 165.61 | 2.53 |
| 02/27 | 87 | 90 | 87 | 89 | +1.14% | 2,119,900 | 161億1621万 | -6.32% | 173.41 | 2.65 |
| 02/26 | 84 | 89 | 84 | 88 | +3.53% | 2,541,300 | 159億3512万 | -7.37% | 171.46 | 2.62 |
| 02/25 | 83 | 87 | 82 | 85 | +3.66% | 2,197,500 | 153億9188万 | -11.46% | 165.61 | 2.53 |
| 02/24 | 85 | 86 | 82 | 82 | -4.65% | 2,372,300 | 148億4864万 | -15.46% | 159.77 | 2.44 |
| 02/20 | 89 | 90 | 85 | 86 | -1.15% | 3,006,200 | 155億7296万 | -12.24% | 167.56 | 2.56 |
| 02/19 | 87 | 89 | 85 | 87 | +1.16% | 2,234,000 | 157億5404万 | -13% | 169.51 | 2.59 |
| 02/18 | 86 | 87 | 85 | 86 | +1.18% | 2,134,000 | 155億7296万 | -14% | 167.56 | 2.56 |
| 02/17 | 86 | 88 | 82 | 85 | -1.16% | 5,081,900 | 143億4732万 | -15.84% | 165.61 | 2.36 |
| 02/16 | 89 | 90 | 86 | 86 | -3.37% | 3,971,600 | 145億1611万 | -15.69% | 167.56 | 2.39 |
| 02/13 | 93 | 93 | 89 | 89 | -5.32% | 4,860,000 | 150億2249万 | -12.75% | 173.41 | 2.47 |
| 02/12 | 97 | 99 | 93 | 94 | -3.09% | 5,204,600 | 158億6645万 | -8.74% | 183.15 | 2.61 |
| 02/10 | 101 | 102 | 96 | 97 | -3.96% | 6,258,100 | 163億7282万 | -5.83% | 188.99 | 2.69 |
| 02/09 | 102 | 103 | 100 | 101 | 0% | 2,262,800 | 170億4799万 | -2.88% | 196.79 | 2.81 |
| 02/06 | 98 | 101 | 96 | 101 | +2.02% | 2,854,300 | 170億4799万 | -1.94% | 196.79 | 2.81 |
| 02/05 | 101 | 102 | 99 | 99 | -1.98% | 2,074,500 | 149億8927万 | -3.88% | 192.89 | 2.47 |
| 02/04 | 104 | 104 | 100 | 101 | -1.94% | 2,348,300 | 152億9208万 | -1.94% | 196.79 | 2.52 |
| 02/03 | 103 | 104 | 102 | 103 | +0.98% | 1,063,300 | 155億9489万 | 0% | 200.69 | 2.57 |
| 02/02 | 101 | 106 | 100 | 102 | 0% | 2,694,000 | 154億4349万 | 0% | 198.74 | 2.54 |
| 01/30 | 102 | 103 | 101 | 102 | 0% | 1,182,100 | 154億4349万 | 0% | 198.74 | 4.36 |
| 01/29 | 102 | 103 | 100 | 102 | 0% | 1,868,900 | 154億4349万 | 0% | 198.74 | 4.36 |
| 01/28 | 103 | 104 | 101 | 102 | 0% | 1,815,000 | 154億4349万 | +0.99% | 198.74 | 4.36 |
| 01/27 | 102 | 104 | 101 | 102 | -0.97% | 1,631,600 | 154億4349万 | +0.99% | 198.74 | 4.36 |
| 01/26 | 103 | 104 | 100 | 103 | 0% | 2,142,700 | 155億9489万 | +1.98% | 200.69 | 4.41 |
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 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 | 64億3680万 | +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 | 283億4402万 | 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 | 55 2026/6/23 | 6,968,600 | 99億5945万 | -9.84% 61 | |||
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）
- 2026/06/23 vs 2025/12/30
- -43%（0.57倍）
- 過去安値
38円（2024/08/05） - 45%（1.45倍）
55円（6/23）
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。
