カカクコム（2371）の株価チャート
株価
8/24
- 前日 (8/21)
- 3,700
- 始値
- 3,667
- 高値
- 3,689
- 安値
- 3,644
- 終値 -1.22%
- 3,655
- 出来高 -6.08%
- 262,700
乖離率
- 株価（5日）
移動平均値 - -1.08%
3,695 - 株価（25日）
移動平均値 - -0.81%
3,685 - 出来高（5日）
移動平均値 - -15.63%
311,380
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 3,667 | 3,689 | 3,644 | 3,655 | -1.22% | 262,700 | 7244億8788万 | -0.81% | 34.93 | 11.16 |
| 08/21 | 3,709 | 3,711 | 3,670 | 3,700 | -0.24% | 279,700 | 7334億771万 | +0.46% | 35.36 | 11.3 |
| 08/20 | 3,702 | 3,715 | 3,700 | 3,709 | +0.24% | 214,600 | 7351億9167万 | +0.82% | 35.45 | 11.32 |
| 08/19 | 3,720 | 3,732 | 3,700 | 3,700 | -0.27% | 511,900 | 7334億771万 | +0.71% | 35.36 | 11.3 |
| 08/18 | 3,701 | 3,720 | 3,701 | 3,710 | +0.27% | 288,000 | 7353億8989万 | +1.03% | 35.46 | 11.33 |
| 08/17 | 3,700 | 3,719 | 3,700 | 3,700 | -0.4% | 235,400 | 7334億771万 | +0.84% | 35.36 | 11.3 |
| 08/14 | 3,714 | 3,740 | 3,714 | 3,715 | +0.03% | 384,500 | 7363億8098万 | +1.34% | 35.51 | 11.34 |
| 08/13 | 3,712 | 3,718 | 3,705 | 3,714 | -0.16% | 244,700 | 7361億8276万 | +1.36% | 35.5 | 11.34 |
| 08/12 | 3,736 | 3,739 | 3,713 | 3,720 | 0% | 222,700 | 7373億7207万 | +1.69% | 35.55 | 11.36 |
| 08/10 | 3,720 | 3,727 | 3,710 | 3,720 | +0.24% | 251,400 | 7373億7207万 | +1.86% | 35.55 | 11.36 |
| 08/07 | 3,711 | 3,739 | 3,711 | 3,711 | 0% | 248,500 | 7355億8811万 | +1.78% | 35.47 | 11.33 |
| 08/06 | 3,700 | 3,715 | 3,700 | 3,711 | +0.3% | 192,600 | 7355億8811万 | +2.01% | 35.47 | 11.33 |
| 08/05 | 3,700 | 3,711 | 3,691 | 3,700 | 0% | 321,400 | 7334億771万 | +2.07% | 35.36 | 11.3 |
| 08/04 | 3,700 | 3,705 | 3,694 | 3,700 | +0.27% | 401,000 | 7334億771万 | +2.41% | 35.36 | 11.3 |
| 08/03 | 3,690 | 3,699 | 3,687 | 3,690 | 0% | 599,400 | 7314億2552万 | +2.5% | 35.27 | 11.27 |
| 07/31 | 3,698 | 3,698 | 3,682 | 3,690 | -0.22% | 421,800 | 7314億2552万 | +2.96% | 35.27 | 11.27 |
| 07/30 | 3,665 | 3,698 | 3,660 | 3,698 | +0.22% | 834,800 | 7330億1127万 | +3.61% | 35.34 | 11.29 |
| 07/29 | 3,685 | 3,695 | 3,664 | 3,690 | +1.1% | 340,200 | 7314億2552万 | +3.86% | 35.27 | 11.27 |
| 07/28 | 3,680 | 3,690 | 3,650 | 3,650 | -0.84% | 259,300 | 7234億9679万 | +3.14% | 34.88 | 11.14 |
| 07/27 | 3,670 | 3,683 | 3,654 | 3,681 | +0.22% | 386,300 | 7296億4156万 | +4.43% | 35.18 | 11.24 |
| 07/24 | 3,620 | 3,673 | 3,620 | 3,673 | +1.05% | 434,500 | 7280億5581万 | +4.64% | 35.1 | 11.21 |
| 07/23 | 3,630 | 3,642 | 3,624 | 3,635 | +0.28% | 116,800 | 7205億2352万 | +3.95% | 34.74 | 11.1 |
| 07/22 | 3,630 | 3,630 | 3,613 | 3,625 | +0.22% | 409,900 | 7185億4133万 | +3.99% | 34.65 | 11.07 |
| 07/21 | 3,630 | 3,639 | 3,607 | 3,617 | +0.06% | 741,900 | 7169億5559万 | +4.12% | 34.57 | 11.04 |
| 07/17 | 3,596 | 3,623 | 3,595 | 3,615 | +0.58% | 697,000 | 7165億5915万 | +4.39% | 34.55 | 11.04 |
| 07/16 | 3,598 | 3,690 | 3,591 | 3,594 | -0.17% | 1,066,500 | 7123億9657万 | +4.17% | 34.35 | 10.97 |
| 07/15 | 3,601 | 3,614 | 3,590 | 3,600 | 0% | 369,400 | 7135億8588万 | +4.65% | 34.41 | 10.99 |
| 07/14 | 3,651 | 3,658 | 3,597 | 3,600 | -1.1% | 385,500 | 7135億8588万 | +4.96% | 34.41 | 10.99 |
| 07/13 | 3,620 | 3,643 | 3,604 | 3,640 | +0.28% | 413,900 | 7215億1461万 | +6.43% | 34.79 | 11.11 |
| 07/10 | 3,650 | 3,654 | 3,611 | 3,630 | -0.14% | 394,100 | 7195億3242万 | +6.55% | 34.69 | 11.08 |
| 07/09 | 3,630 | 3,651 | 3,608 | 3,635 | -0.41% | 409,500 | 7205億2352万 | +7.07% | 34.74 | 11.1 |
| 07/08 | 3,610 | 3,652 | 3,609 | 3,650 | +2.24% | 953,700 | 7234億9679万 | +7.89% | 34.88 | 11.14 |
| 07/07 | 3,577 | 3,594 | 3,570 | 3,570 | -0.2% | 690,800 | 7076億3933万 | +5.9% | 34.12 | 10.9 |
| 07/06 | 3,539 | 3,585 | 3,536 | 3,577 | +0.36% | 655,800 | 7090億2685万 | +6.4% | 34.19 | 10.92 |
| 07/03 | 3,550 | 3,592 | 3,544 | 3,564 | +1.39% | 630,000 | 7064億5002万 | +6.26% | 34.06 | 10.88 |
| 07/02 | 3,500 | 3,530 | 3,500 | 3,515 | +3.69% | 1,789,200 | 6967億3732万 | +5.08% | 33.59 | 10.73 |
| 07/01 | 3,370 | 3,394 | 3,360 | 3,390 | 0% | 767,400 | 6719億6003万 | +1.56% | 32.4 | 10.35 |
| 06/30 | 3,370 | 3,399 | 3,363 | 3,390 | +0.59% | 591,800 | 6719億6003万 | +1.62% | 32.4 | 10.35 |
| 06/29 | 3,375 | 3,389 | 3,361 | 3,370 | +1.81% | 1,296,100 | 6679億9567万 | +1.02% | 32.21 | 10.29 |
| 06/26 | 3,306 | 3,323 | 3,306 | 3,310 | +0.15% | 922,400 | 6561億257万 | -0.84% | 31.64 | 10.1 |
| 06/25 | 3,320 | 3,337 | 3,305 | 3,305 | 0% | 754,000 | 6551億1148万 | -1.11% | 31.59 | 10.09 |
| 06/24 | 3,310 | 3,333 | 3,305 | 3,305 | -0.6% | 702,400 | 6551億1148万 | -1.23% | 31.59 | 10.09 |
| 06/23 | 3,300 | 3,338 | 3,300 | 3,325 | +0.61% | 1,115,800 | 6590億7584万 | -0.75% | 31.78 | 10.15 |
| 06/22 | 3,306 | 3,321 | 3,299 | 3,305 | -0.48% | 1,025,300 | 6551億1148万 | -1.43% | 31.59 | 10.09 |
| 06/19 | 3,320 | 3,351 | 3,313 | 3,321 | -0.27% | 1,404,400 | 6582億8297万 | -1.1% | 31.74 | 10.14 |
| 06/18 | 3,325 | 3,372 | 3,322 | 3,330 | -1.25% | 833,900 | 6600億6693万 | -1.1% | 31.83 | 10.17 |
| 06/17 | 3,310 | 3,392 | 3,309 | 3,372 | +1.26% | 1,084,400 | 6683億9210万 | +0.09% | 32.23 | 10.29 |
| 06/16 | 3,320 | 3,344 | 3,303 | 3,330 | +0.15% | 982,100 | 6600億6693万 | -1.22% | 31.83 | 10.17 |
| 06/15 | 3,300 | 3,332 | 3,296 | 3,325 | +0.54% | 865,900 | 6590億7584万 | -0.89% | 31.78 | 10.15 |
| 06/12 | 3,310 | 3,325 | 3,299 | 3,307 | -0.54% | 1,076,200 | 6555億791万 | -0.78% | 31.61 | 10.1 |
| 06/11 | 3,350 | 3,354 | 3,313 | 3,325 | -0.84% | 784,600 | 6590億7584万 | +0.21% | 31.78 | 10.15 |
| 06/10 | 3,340 | 3,364 | 3,340 | 3,353 | +0.09% | 1,045,900 | 6646億2595万 | +1.82% | 32.05 | 10.24 |
| 06/09 | 3,307 | 3,363 | 3,278 | 3,350 | +0.75% | 1,300,900 | 6640億3130万 | +2.7% | 32.02 | 10.23 |
| 06/08 | 3,290 | 3,339 | 3,290 | 3,325 | -0.33% | 715,300 | 6590億7584万 | +2.85% | 31.78 | 10.15 |
| 06/05 | 3,281 | 3,353 | 3,281 | 3,336 | +0.15% | 880,700 | 6612億5624万 | +4.09% | 31.88 | 10.18 |
| 06/04 | 3,331 | 3,349 | 3,325 | 3,331 | -0.12% | 608,100 | 6602億6515万 | +4.85% | 31.84 | 10.17 |
| 06/03 | 3,360 | 3,369 | 3,327 | 3,335 | -0.74% | 1,174,500 | 6610億5803万 | +5.74% | 31.87 | 10.18 |
| 06/02 | 3,380 | 3,390 | 3,352 | 3,360 | -0.41% | 760,900 | 6660億1348万 | +7.52% | 32.11 | 10.26 |
| 06/01 | 3,340 | 3,378 | 3,338 | 3,374 | +1.02% | 729,500 | 6687億8854万 | +9.72% | 32.25 | 10.3 |
| 05/29 | 3,350 | 3,382 | 3,340 | 3,340 | 0% | 960,700 | 6620億4912万 | +10.45% | 31.92 | 10.2 |
| 05/28 | 3,335 | 3,356 | 3,335 | 3,340 | +0.06% | 1,089,800 | 6620億4912万 | +12.19% | 31.92 | 10.2 |
| 05/27 | 3,385 | 3,401 | 3,313 | 3,338 | -1.82% | 1,264,700 | 6616億5268万 | +13.96% | 31.9 | 10.19 |
| 05/26 | 3,395 | 3,420 | 3,380 | 3,400 | -0.23% | 957,700 | 6739億4222万 | +18.01% | 32.5 | 10.38 |
| 05/25 | 3,403 | 3,443 | 3,386 | 3,408 | -0.12% | 770,700 | 6755億2796万 | +20.38% | 32.57 | 10.4 |
| 05/22 | 3,410 | 3,446 | 3,404 | 3,412 | +0.32% | 624,000 | 6763億2083万 | +22.78% | 32.61 | 10.42 |
| 05/21 | 3,409 | 3,433 | 3,395 | 3,401 | -0.12% | 905,000 | 6741億4043万 | +24.85% | 32.5 | 10.38 |
| 05/20 | 3,402 | 3,437 | 3,382 | 3,405 | -0.18% | 1,389,600 | 6749億3331万 | +27.67% | 32.54 | 10.39 |
| 05/19 | 3,421 | 3,470 | 3,398 | 3,411 | -0.47% | 1,301,000 | 6761億2262万 | +30.24% | 32.6 | 10.41 |
| 05/18 | 3,529 | 3,568 | 3,390 | 3,427 | -2.86% | 1,156,200 | 6792億9411万 | +33.19% | 32.75 | 10.46 |
| 05/15 | 3,390 | 3,550 | 3,376 | 3,528 | +3.76% | 2,458,700 | 6993億1416万 | +39.72% | 33.72 | 10.77 |
| 05/14 | 3,300 | 3,480 | 3,271 | 3,400 | -0.73% | 7,197,300 | 6739億4222万 | +37.48% | 32.5 | 10.38 |
| 05/13 | 3,300 | 3,425 | 3,201 | 3,425 | +17.09% | 7,534,200 | 6788億9767万 | +41.18% | 32.73 | 10.46 |
| 05/12 | 2,751 | 2,967 | 2,750 | 2,925 | +5.44% | 2,566,100 | 5797億8852万 | +23.21% | 27.96 | 8.93 |
| 05/11 | 2,910 | 2,910 | 2,774 | 2,774 | -4.84% | 1,989,400 | 5498億5756万 | +18.4% | 26.51 | 8.47 |
| 05/08 | 2,709 | 3,008 | 2,690 | 2,915 | +7.64% | 3,741,300 | 5778億634万 | +25.92% | 27.86 | 8.9 |
| 05/07 | 2,595 | 2,722 | 2,583 | 2,708 | +4.88% | 2,494,700 | 5367億7515万 | +18.88% | 25.88 | 8.27 |
| 05/01 | 2,578 | 2,624 | 2,546 | 2,582 | -1.49% | 1,122,800 | 5117億9965万 | +14.81% | 24.68 | 7.88 |
| 04/30 | 2,584 | 2,621 | 2,563 | 2,621 | -0.49% | 1,980,700 | 5195億3016万 | +17.74% | 25.05 | 8 |
| 04/28 | 2,650 | 2,655 | 2,578 | 2,634 | +0.34% | 1,664,500 | 5221億700万 | +19.67% | 25.17 | 8.04 |
| 04/27 | 2,700 | 2,705 | 2,580 | 2,625 | -4.55% | 2,710,300 | 5203億2303万 | +20.58% | 25.09 | 8.01 |
| 04/24 | 2,650 | 2,866 | 2,622 | 2,750 | +4.92% | 12,200,100 | 5451億32万 | +27.91% | 26.28 | 8.4 |
| 04/23 | 2,150 | 2,621 | 2,115 | 2,621 | +23.57% | 1,732,900 | 5195億3016万 | +23.81% | 25.05 | 8 |
| 04/22 | 2,151 | 2,165 | 2,101 | 2,121 | +0.95% | 1,638,000 | 4204億2101万 | +1.53% | 20.27 | 6.48 |
| 04/21 | 2,146 | 2,163 | 2,101 | 2,101 | -2.42% | 1,446,000 | 4164億5664万 | +1.01% | 20.08 | 6.41 |
| 04/20 | 2,161 | 2,170 | 2,137 | 2,153 | +0.37% | 1,245,500 | 4267億6399万 | +3.91% | 20.58 | 6.57 |
| 04/17 | 2,142 | 2,159 | 2,128 | 2,145 | +0.7% | 1,951,700 | 4251億7825万 | +4.03% | 20.5 | 6.55 |
| 04/16 | 2,187 | 2,192 | 2,125 | 2,130 | -1.53% | 1,169,000 | 4222億497万 | +3.85% | 20.36 | 6.5 |
| 04/15 | 2,140 | 2,195 | 2,118 | 2,163 | +2.95% | 1,630,300 | 4287億4618万 | +5.98% | 20.67 | 6.6 |
| 04/14 | 2,074 | 2,106 | 2,064 | 2,101 | +3.4% | 1,361,700 | 4164億5664万 | +3.65% | 20.08 | 6.41 |
| 04/13 | 1,971 | 2,033 | 1,945 | 2,032 | +2.11% | 1,943,900 | 4027億7958万 | +0.79% | 19.42 | 6.2 |
| 04/10 | 2,135 | 2,146 | 1,929 | 1,990 | -8.92% | 4,718,100 | 3944億5441万 | -0.85% | 19.02 | 6.08 |
| 04/09 | 2,241 | 2,255 | 2,182 | 2,185 | -3.91% | 1,643,400 | 4331億698万 | +9.47% | 20.88 | 6.67 |
| 04/08 | 2,266 | 2,290 | 2,232 | 2,274 | +2.11% | 1,454,600 | 4507億4841万 | +15.08% | 21.73 | 6.94 |
| 04/07 | 2,214 | 2,246 | 2,213 | 2,227 | +0.27% | 867,900 | 4414億3215万 | +14.09% | 21.28 | 6.8 |
| 04/06 | 2,213 | 2,242 | 2,202 | 2,221 | -0.22% | 1,069,900 | 4402億4284万 | +15.02% | 21.23 | 6.78 |
| 04/03 | 2,198 | 2,238 | 2,193 | 2,226 | +4.41% | 2,050,400 | 4412億3393万 | +16.48% | 21.27 | 6.8 |
| 04/02 | 2,145 | 2,171 | 2,109 | 2,132 | -1.07% | 2,071,700 | 4226億141万 | +12.8% | 20.38 | 6.51 |
| 04/01 | 2,124 | 2,157 | 2,113 | 2,155 | +3.91% | 2,288,500 | 4271億6043万 | +15.36% | 20.6 | 6.58 |
| 03/31 | 2,008 | 2,103 | 1,998 | 2,074 | +5.39% | 2,829,700 | 4111億475万 | +12.41% | 21.82 | 6.31 |
| 03/30 | 1,962 | 1,977 | 1,941 | 1,968 | -1.85% | 1,487,400 | 3900億9361万 | +7.6% | 20.71 | 5.99 |
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 | 428 685,000 3/6 | 150 240,000 5/21 240,000 5/18 | 14,753,600 9,221 6/15 | - | - | +28.93% 10/19 | -27.43% 5/18 |
| 2009年 3月期 | 494 395,000 12/10 | 289 231,000 10/10 | 17,192,000 10,745 5/28 | - | - | +15.15% 4/27 | -16.43% 10/8 |
| 2010年 3月期 | 511 409,000 7/10 | 353 282,200 11/18 | 6,036,000 7,545 8/12 | - | - | +11.88% 5/14 | -10.77% 8/12 |
| 2011年 3月期 | 650 520,000 1/12 | 386 309,000 5/27 | 11,136,000 13,920 10/28 | 1498億9416万 | 890億7172万 | +19.85% 12/15 | -16.72% 10/28 |
| 2012年 3月期 | 850 3,400 9/29 | 498 1,991 3/21 | 17,578,000 4,394,500 2/3 | 1960億1544万 | 1147億8433万 | +16.42% 6/13 | -18.8% 2/3 |
| 2013年 3月期 | 1,239 2,478 3/27 | 535 2,138 4/2 | 11,192,400 2,798,100 4/5 | 2857億2132万 | 1232億5912万 | +21.62% 3/25 | -7.75% 7/9 |
| 2014年 3月期 | 2,354 9/27 | 1,052 2,103 4/2 | 13,347,300 11/26 | 5428億4746万 | 2424億8262万 | +17.96% 6/19 | -16.58% 2/6 |
| 2015年 3月期 | 2,093 3/24 | 1,355 5/12 | 6,809,400 11/6 | 4641億7235万 | 3072億6196万 | +17.01% 6/2 | -11.65% 10/14 |
| 2016年 3月期 | 2,497 1/6 | 1,694 7/9 | 5,472,200 2/12 | 5537億6892万 | 3756億8464万 | +12.74% 10/26 | -14.91% 1/21 |
| 2017年 3月期 | 2,210 7/21 | 1,507 3/30 | 17,035,500 9/7 | 4852億2782万 | 3287億6727万 | +8.3% 1/6 | -17.8% 2/3 |
| 2018年 3月期 | 2,068 2/5 | 1,286 8/14 | 6,065,200 8/3 | 4355億3114万 | 2764億9643万 | +12.23% 10/12 | -15.32% 8/14 |
| 2019年 3月期 | 2,664 7/19 | 1,797 1/23 | 4,016,700 5/10 | 5610億5172万 | 3784億5718万 | +11.69% 5/10 | -14.96% 8/20 |
| 2020年 3月期 | 3,110 2/10 | 1,752 3/17 | 3,869,800 9/5 | 6515億6055万 | 3621億4716万 | +13.84% 4/20 | -27.3% 3/16 |
| 2021年 3月期 | 3,655 2/15 | 1,691 4/3 | 4,836,000 8/4 | 7555億677万 | 3495億3815万 | +17.64% 5/11 | -13.37% 8/6 |
| 2022年 3月期 | 3,915 10/20 | 2,235 1/28 | 2,553,200 2/3 | 8092億5007万 | 4588億348万 | +14.9% 6/2 | -19.29% 1/28 |
| 2023年 3月期 | 2,849 4/5 | 1,763 3/16 | 11,913,100 2/28 | 5848億4613万 | 3557億816万 | +16.97% 7/21 | -21.92% 6/17 |
| 2024年 3月期 | 2,175 6/23 | 1,352 10/16 | 5,506,500 11/7 | 4388億3452万 | 2727億8357万 | +15.26% 11/8 | -15.91% 8/14 |
| 2025年 3月期 | 2,694 11/12 | 1,620 8/5 | 3,190,000 3/21 | 5340億10万 | 3211億1364万 | +18.94% 4/21 | -21.98% 8/5 |
| 2026年 3月期 | 2,978 8/6 | 1,566 2/24 | 7,648,500 2/4 | 5902億9409万 | 3104億985万 | +27.9% 4/24 | -22.5% 2/13 |
| 最新 | 3,655 2026/8/24 | 262,700 | 7244億8788万 | -0.81% 3,685 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 280055%（2801.55倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/28
- 57038%（571.38倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 159%（2.59倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/08/24 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
158円（2003/12/30） - 2208%（23.08倍）
3,655円（8/24）
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。
