カカクコム（2371）の株価チャート
株価
6/3
- 前日 (6/2)
- 3,360
- 始値
- 3,360
- 高値
- 3,369
- 安値
- 3,327
- 終値 -0.74%
- 3,335
- 出来高 +54.36%
- 1,174,500
乖離率
- 株価（5日）
移動平均値 - -0.45%
3,350 - 株価（25日）
移動平均値 - +5.74%
3,154 - 出来高（5日）
移動平均値 - +24.54%
943,080
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 3,360 | 3,369 | 3,327 | 3,335 | -0.74% | 1,174,500 | 6610億5803万 | +5.74% | 31.87 | 10.15 |
| 06/02 | 3,380 | 3,390 | 3,352 | 3,360 | -0.41% | 760,900 | 6660億1348万 | +7.52% | 32.11 | 10.23 |
| 06/01 | 3,340 | 3,378 | 3,338 | 3,374 | +1.02% | 729,500 | 6687億8854万 | +9.72% | 32.25 | 10.27 |
| 05/29 | 3,350 | 3,382 | 3,340 | 3,340 | 0% | 960,700 | 6620億4912万 | +10.45% | 31.92 | 10.17 |
| 05/28 | 3,335 | 3,356 | 3,335 | 3,340 | +0.06% | 1,089,800 | 6620億4912万 | +12.19% | 31.92 | 10.17 |
| 05/27 | 3,385 | 3,401 | 3,313 | 3,338 | -1.82% | 1,264,700 | 6616億5268万 | +13.96% | 31.9 | 10.16 |
| 05/26 | 3,395 | 3,420 | 3,380 | 3,400 | -0.23% | 957,700 | 6739億4222万 | +18.01% | 32.49 | 10.35 |
| 05/25 | 3,403 | 3,443 | 3,386 | 3,408 | -0.12% | 770,700 | 6755億2796万 | +20.38% | 32.57 | 10.37 |
| 05/22 | 3,410 | 3,446 | 3,404 | 3,412 | +0.32% | 624,000 | 6763億2083万 | +22.78% | 32.61 | 10.39 |
| 05/21 | 3,409 | 3,433 | 3,395 | 3,401 | -0.12% | 905,000 | 6741億4043万 | +24.85% | 32.5 | 10.35 |
| 05/20 | 3,402 | 3,437 | 3,382 | 3,405 | -0.18% | 1,389,600 | 6749億3331万 | +27.67% | 32.54 | 10.37 |
| 05/19 | 3,421 | 3,470 | 3,398 | 3,411 | -0.47% | 1,301,000 | 6761億2262万 | +30.24% | 32.6 | 10.38 |
| 05/18 | 3,529 | 3,568 | 3,390 | 3,427 | -2.86% | 1,156,200 | 6792億9411万 | +33.19% | 32.75 | 10.43 |
| 05/15 | 3,390 | 3,550 | 3,376 | 3,528 | +3.76% | 2,458,700 | 6993億1416万 | +39.72% | 33.72 | 10.74 |
| 05/14 | 3,300 | 3,480 | 3,271 | 3,400 | -0.73% | 7,197,300 | 6739億4222万 | +37.48% | 32.49 | 10.35 |
| 05/13 | 3,300 | 3,425 | 3,201 | 3,425 | +17.09% | 7,534,200 | 6788億9767万 | +41.18% | 32.73 | 10.43 |
| 05/12 | 2,751 | 2,967 | 2,750 | 2,925 | +5.44% | 2,566,100 | 5797億8852万 | +23.21% | 27.96 | 8.9 |
| 05/11 | 2,910 | 2,910 | 2,774 | 2,774 | -4.84% | 1,989,400 | 5498億5756万 | +18.4% | 26.51 | 8.44 |
| 05/08 | 2,709 | 3,008 | 2,690 | 2,915 | +7.64% | 3,741,300 | 5778億634万 | +25.92% | 27.86 | 8.87 |
| 05/07 | 2,595 | 2,722 | 2,583 | 2,708 | +4.88% | 2,494,700 | 5367億7515万 | +18.88% | 25.88 | 8.24 |
| 05/01 | 2,578 | 2,624 | 2,546 | 2,582 | -1.49% | 1,122,800 | 5117億9965万 | +14.81% | 24.68 | 7.86 |
| 04/30 | 2,584 | 2,621 | 2,563 | 2,621 | -0.49% | 1,980,700 | 5195億3016万 | +17.74% | 25.05 | 7.98 |
| 04/28 | 2,650 | 2,655 | 2,578 | 2,634 | +0.34% | 1,664,500 | 5221億700万 | +19.67% | 25.17 | 8.02 |
| 04/27 | 2,700 | 2,705 | 2,580 | 2,625 | -4.55% | 2,710,300 | 5203億2303万 | +20.58% | 25.09 | 7.99 |
| 04/24 | 2,650 | 2,866 | 2,622 | 2,750 | +4.92% | 12,200,100 | 5451億32万 | +27.91% | 26.28 | 8.37 |
| 04/23 | 2,150 | 2,621 | 2,115 | 2,621 | +23.57% | 1,732,900 | 5195億3016万 | +23.81% | 25.05 | 7.98 |
| 04/22 | 2,151 | 2,165 | 2,101 | 2,121 | +0.95% | 1,638,000 | 4204億2101万 | +1.53% | 20.27 | 6.46 |
| 04/21 | 2,146 | 2,163 | 2,101 | 2,101 | -2.42% | 1,446,000 | 4164億5664万 | +1.01% | 20.08 | 6.4 |
| 04/20 | 2,161 | 2,170 | 2,137 | 2,153 | +0.37% | 1,245,500 | 4267億6399万 | +3.91% | 20.58 | 6.55 |
| 04/17 | 2,142 | 2,159 | 2,128 | 2,145 | +0.7% | 1,951,700 | 4251億7825万 | +4.03% | 20.5 | 6.53 |
| 04/16 | 2,187 | 2,192 | 2,125 | 2,130 | -1.53% | 1,169,000 | 4222億497万 | +3.85% | 20.36 | 6.48 |
| 04/15 | 2,140 | 2,195 | 2,118 | 2,163 | +2.95% | 1,630,300 | 4287億4618万 | +5.98% | 20.67 | 6.58 |
| 04/14 | 2,074 | 2,106 | 2,064 | 2,101 | +3.4% | 1,361,700 | 4164億5664万 | +3.65% | 20.08 | 6.4 |
| 04/13 | 1,971 | 2,033 | 1,945 | 2,032 | +2.11% | 1,943,900 | 4027億7958万 | +0.79% | 19.42 | 6.19 |
| 04/10 | 2,135 | 2,146 | 1,929 | 1,990 | -8.92% | 4,718,100 | 3944億5441万 | -0.85% | 19.02 | 6.06 |
| 04/09 | 2,241 | 2,255 | 2,182 | 2,185 | -3.91% | 1,643,400 | 4331億698万 | +9.47% | 20.88 | 6.65 |
| 04/08 | 2,266 | 2,290 | 2,232 | 2,274 | +2.11% | 1,454,600 | 4507億4841万 | +15.08% | 21.73 | 6.92 |
| 04/07 | 2,214 | 2,246 | 2,213 | 2,227 | +0.27% | 867,900 | 4414億3215万 | +14.09% | 21.28 | 6.78 |
| 04/06 | 2,213 | 2,242 | 2,202 | 2,221 | -0.22% | 1,069,900 | 4402億4284万 | +15.02% | 21.23 | 6.76 |
| 04/03 | 2,198 | 2,238 | 2,193 | 2,226 | +4.41% | 2,050,400 | 4412億3393万 | +16.48% | 21.27 | 6.78 |
| 04/02 | 2,145 | 2,171 | 2,109 | 2,132 | -1.07% | 2,071,700 | 4226億141万 | +12.8% | 20.38 | 6.49 |
| 04/01 | 2,124 | 2,157 | 2,113 | 2,155 | +3.91% | 2,288,500 | 4271億6043万 | +15.36% | 20.6 | 6.56 |
| 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 |
| 03/27 | 2,002 | 2,022 | 1,998 | 2,005 | +0.05% | 1,229,100 | 3974億2769万 | +10.29% | 21.1 | 6.1 |
| 03/26 | 2,008 | 2,020 | 1,975 | 2,004 | +1.16% | 1,741,400 | 3972億2947万 | +10.96% | 21.09 | 6.1 |
| 03/25 | 2,020 | 2,027 | 1,981 | 1,981 | -2.51% | 1,907,000 | 3926億7045万 | +10.49% | 20.84 | 6.03 |
| 03/24 | 2,002 | 2,037 | 1,999 | 2,032 | +3.46% | 2,203,100 | 4027億7958万 | +14.09% | 21.38 | 6.19 |
| 03/23 | 1,958 | 1,970 | 1,934 | 1,964 | +2.03% | 2,091,400 | 3893億74万 | +11.21% | 20.66 | 5.98 |
| 03/19 | 1,901 | 1,945 | 1,892 | 1,925 | +0.47% | 1,532,300 | 3815億7022万 | +9.5% | 20.25 | 5.86 |
| 03/18 | 1,868 | 1,937 | 1,861 | 1,916 | +1.54% | 1,421,000 | 3797億8626万 | +9.24% | 20.16 | 5.83 |
| 03/17 | 1,899 | 1,909 | 1,869 | 1,887 | -1.31% | 1,357,100 | 3740億3793万 | +7.77% | 19.85 | 5.74 |
| 03/16 | 1,895 | 1,921 | 1,882 | 1,912 | +0.9% | 1,943,500 | 3789億9338万 | +9.32% | 20.12 | 5.82 |
| 03/13 | 1,889 | 1,923 | 1,856 | 1,895 | +0.91% | 2,384,900 | 3756億2367万 | +8.41% | 19.94 | 5.77 |
| 03/12 | 1,856 | 1,892 | 1,838 | 1,878 | +0.11% | 2,358,100 | 3722億5396万 | +7.44% | 19.76 | 5.72 |
| 03/11 | 1,825 | 1,889 | 1,823 | 1,876 | +2.79% | 2,219,800 | 3718億5753万 | +6.77% | 19.74 | 5.71 |
| 03/10 | 1,822 | 1,842 | 1,800 | 1,825 | +1.05% | 2,172,600 | 3617億4839万 | +3.34% | 19.2 | 5.56 |
| 03/09 | 1,780 | 1,812 | 1,741 | 1,806 | -0.33% | 2,694,600 | 3579億8224万 | +1.63% | 19 | 5.5 |
| 03/06 | 1,760 | 1,819 | 1,742 | 1,812 | +5.35% | 2,543,700 | 3591億7155万 | +1.17% | 19.07 | 5.52 |
| 03/05 | 1,712 | 1,729 | 1,700 | 1,720 | +2.81% | 1,759,700 | 3409億3547万 | -4.71% | 18.1 | 5.24 |
| 03/04 | 1,662 | 1,701 | 1,637 | 1,673 | -0.3% | 1,813,100 | 3316億1921万 | -8.28% | 17.6 | 5.09 |
| 03/03 | 1,719 | 1,726 | 1,668 | 1,678 | -2.33% | 1,973,100 | 3326億1030万 | -9.1% | 17.66 | 5.11 |
| 03/02 | 1,700 | 1,721 | 1,695 | 1,718 | -0.23% | 1,863,100 | 3405億3903万 | -8.08% | 18.08 | 5.23 |
| 02/27 | 1,721 | 1,728 | 1,691 | 1,722 | +2.26% | 1,505,500 | 3413億3191万 | -8.89% | 18.12 | 5.24 |
| 02/26 | 1,599 | 1,687 | 1,595 | 1,684 | +5.25% | 2,497,900 | 3337億9961万 | -11.92% | 17.72 | 5.13 |
| 02/25 | 1,574 | 1,607 | 1,569 | 1,600 | +1.72% | 2,312,500 | 3171億4928万 | -17.4% | 16.83 | 4.87 |
| 02/24 | 1,596 | 1,614 | 1,566 | 1,573 | -6.03% | 3,486,200 | 3117億9738万 | -19.95% | 16.55 | 4.79 |
| 02/20 | 1,700 | 1,701 | 1,646 | 1,674 | -1.53% | 1,759,100 | 3318億1743万 | -16.05% | 17.61 | 5.1 |
| 02/19 | 1,725 | 1,739 | 1,689 | 1,700 | +0.12% | 1,669,500 | 3369億7111万 | -15.84% | 17.89 | 5.18 |
| 02/18 | 1,674 | 1,711 | 1,672 | 1,698 | +1.13% | 1,620,100 | 3365億7467万 | -16.97% | 17.87 | 5.17 |
| 02/17 | 1,692 | 1,714 | 1,659 | 1,679 | -0.06% | 1,431,400 | 3328億852万 | -18.89% | 17.67 | 5.11 |
| 02/16 | 1,640 | 1,690 | 1,616 | 1,680 | +2.13% | 2,060,200 | 3330億674万 | -19.89% | 17.68 | 5.11 |
| 02/13 | 1,714 | 1,720 | 1,638 | 1,645 | -6.96% | 3,106,000 | 3260億6910万 | -22.52% | 17.31 | 5.01 |
| 02/12 | 1,827 | 1,832 | 1,760 | 1,768 | -4.02% | 1,843,600 | 3504億4995万 | -17.73% | 18.6 | 5.38 |
| 02/10 | 1,827 | 1,876 | 1,801 | 1,842 | +0.82% | 1,618,900 | 3651億1810万 | -15.12% | 19.38 | 5.61 |
| 02/09 | 1,825 | 1,859 | 1,786 | 1,827 | -1.08% | 2,037,800 | 3621億4483万 | -16.5% | 19.22 | 5.56 |
| 02/06 | 1,907 | 1,915 | 1,823 | 1,847 | -2.28% | 1,608,700 | 3661億920万 | -16.31% | 19.43 | 5.62 |
| 02/05 | 1,854 | 1,925 | 1,797 | 1,890 | +0.85% | 3,921,600 | 3746億3258万 | -15.13% | 19.89 | 5.75 |
| 02/04 | 2,096 | 2,129 | 1,768 | 1,874 | -11.18% | 7,648,500 | 3714億6109万 | -16.56% | 19.72 | 5.7 |
| 02/03 | 2,127 | 2,135 | 2,097 | 2,110 | +0.52% | 1,403,200 | 4182億4061万 | -6.6% | 22.2 | 6.42 |
| 02/02 | 2,131 | 2,133 | 2,084 | 2,099 | -0.52% | 1,277,000 | 4160億6021万 | -7.29% | 22.08 | 6.39 |
| 01/30 | 2,148 | 2,154 | 2,110 | 2,110 | -1.77% | 1,049,500 | 4182億4061万 | -6.97% | 22.2 | 6.42 |
| 01/29 | 2,150 | 2,168 | 2,120 | 2,148 | -0.74% | 813,800 | 4257億7290万 | -5.46% | 22.6 | 6.54 |
| 01/28 | 2,178 | 2,200 | 2,163 | 2,164 | -1.19% | 1,059,400 | 4289億4440万 | -4.88% | 22.77 | 6.59 |
| 01/27 | 2,212 | 2,231 | 2,190 | 2,190 | -1.66% | 747,900 | 4340億9807万 | -3.86% | 23.04 | 6.67 |
| 01/26 | 2,260 | 2,270 | 2,226 | 2,227 | -0.89% | 485,500 | 4414億3215万 | -2.2% | 23.43 | 6.78 |
| 01/23 | 2,249 | 2,274 | 2,229 | 2,247 | +0.18% | 925,300 | 4453億9652万 | -1.32% | 23.64 | 6.84 |
| 01/22 | 2,290 | 2,294 | 2,236 | 2,243 | -1.54% | 858,500 | 4446億364万 | -1.49% | 23.6 | 6.83 |
| 01/21 | 2,291 | 2,316 | 2,269 | 2,278 | -1.17% | 687,000 | 4515億4128万 | +0.09% | 23.97 | 6.93 |
| 01/20 | 2,300 | 2,320 | 2,292 | 2,305 | -0.17% | 614,400 | 4568億9318万 | +1.36% | 24.25 | 7.02 |
| 01/19 | 2,310 | 2,323 | 2,299 | 2,309 | +0.48% | 544,400 | 4576億8605万 | +1.58% | 24.29 | 7.03 |
| 01/16 | 2,322 | 2,326 | 2,274 | 2,298 | -0.61% | 859,900 | 4555億565万 | +1.19% | 24.18 | 7 |
| 01/15 | 2,301 | 2,336 | 2,300 | 2,312 | -0.86% | 577,700 | 4582億8070万 | +1.85% | 24.33 | 7.04 |
| 01/14 | 2,336 | 2,345 | 2,305 | 2,332 | +0.04% | 569,100 | 4622億4507万 | +2.73% | 24.54 | 7.1 |
| 01/13 | 2,346 | 2,361 | 2,320 | 2,331 | -0.34% | 659,300 | 4620億4685万 | +2.78% | 24.53 | 7.1 |
| 01/09 | 2,339 | 2,383 | 2,331 | 2,339 | +0.43% | 883,100 | 4636億3260万 | +3.22% | 24.61 | 7.12 |
| 01/08 | 2,332 | 2,336 | 2,301 | 2,329 | +1.3% | 819,800 | 4616億5042万 | +2.92% | 24.5 | 7.09 |
| 01/07 | 2,300 | 2,312 | 2,280 | 2,299 | -0.35% | 751,500 | 4557億387万 | +1.68% | 24.19 | 7 |
| 01/06 | 2,299 | 2,315 | 2,289 | 2,307 | +1.23% | 539,200 | 4572億8961万 | +1.99% | 24.27 | 7.02 |
| 01/05 | 2,289 | 2,305 | 2,258 | 2,279 | -1.43% | 939,800 | 4517億3950万 | +0.62% | 23.98 | 6.94 |
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 | 1 644,000 3/31 648,000 3/28 他4件 | 0 316,000 10/4 296,000 10/3 他13件 | 5,903,357,968 9,221 6/15 | - | - | +28.93% 10/19 | -27.43% 5/18 |
| 2009年 3月期 | 494 395,000 12/10 | 1 569,000 6/23 553,000 6/12 他11件 | 6,879,034,960 10,745 5/28 | - | - | +2259.76% 6/24 | -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 | 3,335 2026/6/3 | 1,174,500 | 6610億5803万 | +5.74% 3,154 | |||
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）
- 2026/06/03 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
0円（2003/12/30） - 1011736221%（10117363.21倍）
3,335円（6/3）
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。
