- 2371
- 2026/10/02
- 時価
- 7552億円
- PER 予
- 36.41倍
- 2010年以降
- 14.95-63.98倍
（2010-2026年） - PBR
- 11.63倍
- 2010年以降
- 4.76-20.3倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 31.94%
- ROA 予
- 20.66%
- 資料
- Link
- CSV,JSON
カカクコム（2371）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,805
- 始値
- 3,810
- 高値
- 3,823
- 安値
- 3,807
- 終値 +0.13%
- 3,810
- 出来高 +8.74%
- 364,600
乖離率
- 株価（5日）
移動平均値 - +0.16%
3,804 - 株価（25日）
移動平均値 - +1.52%
3,753 - 出来高（5日）
移動平均値 - +9.67%
332,460
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,810 | 3,823 | 3,807 | 3,810 | +0.13% | 364,600 | - | +1.52% | - | - |
| 10/01 | 3,815 | 3,821 | 3,799 | 3,805 | 0% | 335,300 | - | +1.55% | - | - |
| 09/30 | 3,800 | 3,829 | 3,783 | 3,805 | +0.37% | 278,400 | - | +1.71% | - | - |
| 09/29 | 3,791 | 3,795 | 3,764 | 3,791 | -0.5% | 363,600 | - | +1.47% | - | - |
| 09/28 | 3,813 | 3,819 | 3,793 | 3,810 | -0.05% | 320,400 | - | +2.06% | - | - |
| 09/25 | 3,805 | 3,825 | 3,795 | 3,812 | +0.18% | 374,300 | - | +2.23% | - | - |
| 09/24 | 3,812 | 3,812 | 3,793 | 3,805 | -0.78% | 272,700 | - | +2.15% | - | - |
| 09/18 | 3,788 | 3,835 | 3,774 | 3,835 | +1.05% | 506,500 | - | +3.09% | - | - |
| 09/17 | 3,832 | 3,832 | 3,778 | 3,795 | -0.65% | 467,500 | - | +2.13% | - | - |
| 09/16 | 3,825 | 3,855 | 3,815 | 3,820 | -0.49% | 237,200 | - | +2.91% | - | - |
| 09/15 | 3,866 | 3,869 | 3,835 | 3,839 | -0.29% | 110,700 | - | +3.53% | - | - |
| 09/14 | 3,820 | 3,861 | 3,818 | 3,850 | +1.42% | 169,900 | - | +3.94% | - | - |
| 09/11 | 3,823 | 3,823 | 3,772 | 3,796 | +2.73% | 651,800 | - | +2.65% | - | - |
| 09/10 | 3,710 | 3,719 | 3,695 | 3,695 | -0.19% | 197,800 | - | 0% | - | - |
| 09/09 | 3,695 | 3,707 | 3,690 | 3,702 | +0.3% | 168,500 | - | +0.19% | - | - |
| 09/08 | 3,676 | 3,711 | 3,676 | 3,691 | -0.24% | 136,800 | - | -0.11% | - | - |
| 09/07 | 3,690 | 3,706 | 3,670 | 3,700 | +0.27% | 109,000 | - | +0.14% | - | - |
| 09/04 | 3,683 | 3,708 | 3,681 | 3,690 | -0.11% | 149,200 | - | -0.11% | - | - |
| 09/03 | 3,720 | 3,722 | 3,682 | 3,694 | +0.11% | 193,600 | - | -0.03% | - | - |
| 09/02 | 3,694 | 3,715 | 3,675 | 3,690 | -0.11% | 285,700 | - | -0.11% | - | - |
| 09/01 | 3,685 | 3,694 | 3,666 | 3,694 | +0.74% | 135,500 | - | +0.03% | - | - |
| 08/31 | 3,675 | 3,689 | 3,667 | 3,667 | -0.62% | 194,100 | - | -0.68% | - | - |
| 08/28 | 3,698 | 3,698 | 3,677 | 3,690 | +0.46% | 262,000 | - | -0.08% | - | - |
| 08/27 | 3,660 | 3,689 | 3,659 | 3,673 | +0.36% | 109,400 | - | -0.46% | - | - |
| 08/26 | 3,660 | 3,684 | 3,658 | 3,660 | +0.14% | 149,300 | - | -0.76% | - | - |
| 08/25 | 3,660 | 3,665 | 3,645 | 3,655 | 0% | 229,900 | - | -0.87% | - | - |
| 08/24 | 3,667 | 3,689 | 3,644 | 3,655 | -1.22% | 262,700 | - | -0.81% | - | - |
| 08/21 | 3,709 | 3,711 | 3,670 | 3,700 | -0.24% | 279,700 | - | +0.46% | - | - |
| 08/20 | 3,702 | 3,715 | 3,700 | 3,709 | +0.24% | 214,600 | - | +0.82% | - | - |
| 08/19 | 3,720 | 3,732 | 3,700 | 3,700 | -0.27% | 511,900 | - | +0.71% | - | - |
| 08/18 | 3,701 | 3,720 | 3,701 | 3,710 | +0.27% | 288,000 | - | +1.03% | - | - |
| 08/17 | 3,700 | 3,719 | 3,700 | 3,700 | -0.4% | 235,400 | - | +0.84% | - | - |
| 08/14 | 3,714 | 3,740 | 3,714 | 3,715 | +0.03% | 384,500 | - | +1.34% | - | - |
| 08/13 | 3,712 | 3,718 | 3,705 | 3,714 | -0.16% | 244,700 | - | +1.36% | - | - |
| 08/12 | 3,736 | 3,739 | 3,713 | 3,720 | 0% | 222,700 | - | +1.69% | - | - |
| 08/10 | 3,720 | 3,727 | 3,710 | 3,720 | +0.24% | 251,400 | - | +1.86% | - | - |
| 08/07 | 3,711 | 3,739 | 3,711 | 3,711 | 0% | 248,500 | - | +1.78% | - | - |
| 08/06 | 3,700 | 3,715 | 3,700 | 3,711 | +0.3% | 192,600 | - | +2.01% | - | - |
| 08/05 | 3,700 | 3,711 | 3,691 | 3,700 | 0% | 321,400 | - | +2.07% | - | - |
| 08/04 | 3,700 | 3,705 | 3,694 | 3,700 | +0.27% | 401,000 | - | +2.41% | - | - |
| 08/03 | 3,690 | 3,699 | 3,687 | 3,690 | 0% | 599,400 | - | +2.5% | - | - |
| 07/31 | 3,698 | 3,698 | 3,682 | 3,690 | -0.22% | 421,800 | - | +2.96% | - | - |
| 07/30 | 3,665 | 3,698 | 3,660 | 3,698 | +0.22% | 834,800 | - | +3.61% | - | - |
| 07/29 | 3,685 | 3,695 | 3,664 | 3,690 | +1.1% | 340,200 | - | +3.86% | - | - |
| 07/28 | 3,680 | 3,690 | 3,650 | 3,650 | -0.84% | 259,300 | - | +3.14% | - | - |
| 07/27 | 3,670 | 3,683 | 3,654 | 3,681 | +0.22% | 386,300 | - | +4.43% | - | - |
| 07/24 | 3,620 | 3,673 | 3,620 | 3,673 | +1.05% | 434,500 | - | +4.64% | - | - |
| 07/23 | 3,630 | 3,642 | 3,624 | 3,635 | +0.28% | 116,800 | - | +3.95% | - | - |
| 07/22 | 3,630 | 3,630 | 3,613 | 3,625 | +0.22% | 409,900 | - | +3.99% | - | - |
| 07/21 | 3,630 | 3,639 | 3,607 | 3,617 | +0.06% | 741,900 | - | +4.12% | - | - |
| 07/17 | 3,596 | 3,623 | 3,595 | 3,615 | +0.58% | 697,000 | - | +4.39% | - | - |
| 07/16 | 3,598 | 3,690 | 3,591 | 3,594 | -0.17% | 1,066,500 | - | +4.17% | - | - |
| 07/15 | 3,601 | 3,614 | 3,590 | 3,600 | 0% | 369,400 | - | +4.65% | - | - |
| 07/14 | 3,651 | 3,658 | 3,597 | 3,600 | -1.1% | 385,500 | - | +4.96% | - | - |
| 07/13 | 3,620 | 3,643 | 3,604 | 3,640 | +0.28% | 413,900 | - | +6.43% | - | - |
| 07/10 | 3,650 | 3,654 | 3,611 | 3,630 | -0.14% | 394,100 | - | +6.55% | - | - |
| 07/09 | 3,630 | 3,651 | 3,608 | 3,635 | -0.41% | 409,500 | - | +7.07% | - | - |
| 07/08 | 3,610 | 3,652 | 3,609 | 3,650 | +2.24% | 953,700 | - | +7.89% | - | - |
| 07/07 | 3,577 | 3,594 | 3,570 | 3,570 | -0.2% | 690,800 | - | +5.9% | - | - |
| 07/06 | 3,539 | 3,585 | 3,536 | 3,577 | +0.36% | 655,800 | - | +6.4% | - | - |
| 07/03 | 3,550 | 3,592 | 3,544 | 3,564 | +1.39% | 630,000 | - | +6.26% | - | - |
| 07/02 | 3,500 | 3,530 | 3,500 | 3,515 | +3.69% | 1,789,200 | - | +5.08% | - | - |
| 07/01 | 3,370 | 3,394 | 3,360 | 3,390 | 0% | 767,400 | - | +1.56% | - | - |
| 06/30 | 3,370 | 3,399 | 3,363 | 3,390 | +0.59% | 591,800 | - | +1.62% | - | - |
| 06/29 | 3,375 | 3,389 | 3,361 | 3,370 | +1.81% | 1,296,100 | - | +1.02% | - | - |
| 06/26 | 3,306 | 3,323 | 3,306 | 3,310 | +0.15% | 922,400 | - | -0.84% | - | - |
| 06/25 | 3,320 | 3,337 | 3,305 | 3,305 | 0% | 754,000 | - | -1.11% | - | - |
| 06/24 | 3,310 | 3,333 | 3,305 | 3,305 | -0.6% | 702,400 | - | -1.23% | - | - |
| 06/23 | 3,300 | 3,338 | 3,300 | 3,325 | +0.61% | 1,115,800 | - | -0.75% | - | - |
| 06/22 | 3,306 | 3,321 | 3,299 | 3,305 | -0.48% | 1,025,300 | - | -1.43% | - | - |
| 06/19 | 3,320 | 3,351 | 3,313 | 3,321 | -0.27% | 1,404,400 | - | -1.1% | - | - |
| 06/18 | 3,325 | 3,372 | 3,322 | 3,330 | -1.25% | 833,900 | - | -1.1% | - | - |
| 06/17 | 3,310 | 3,392 | 3,309 | 3,372 | +1.26% | 1,084,400 | - | +0.09% | - | - |
| 06/16 | 3,320 | 3,344 | 3,303 | 3,330 | +0.15% | 982,100 | - | -1.22% | - | - |
| 06/15 | 3,300 | 3,332 | 3,296 | 3,325 | +0.54% | 865,900 | - | -0.89% | - | - |
| 06/12 | 3,310 | 3,325 | 3,299 | 3,307 | -0.54% | 1,076,200 | - | -0.78% | - | - |
| 06/11 | 3,350 | 3,354 | 3,313 | 3,325 | -0.84% | 784,600 | - | +0.21% | - | - |
| 06/10 | 3,340 | 3,364 | 3,340 | 3,353 | +0.09% | 1,045,900 | - | +1.82% | - | - |
| 06/09 | 3,307 | 3,363 | 3,278 | 3,350 | +0.75% | 1,300,900 | - | +2.7% | - | - |
| 06/08 | 3,290 | 3,339 | 3,290 | 3,325 | -0.33% | 715,300 | - | +2.85% | - | - |
| 06/05 | 3,281 | 3,353 | 3,281 | 3,336 | +0.15% | 880,700 | - | +4.09% | - | - |
| 06/04 | 3,331 | 3,349 | 3,325 | 3,331 | -0.12% | 608,100 | - | +4.85% | - | - |
| 06/03 | 3,360 | 3,369 | 3,327 | 3,335 | -0.74% | 1,174,500 | - | +5.74% | - | - |
| 06/02 | 3,380 | 3,390 | 3,352 | 3,360 | -0.41% | 760,900 | - | +7.52% | - | - |
| 06/01 | 3,340 | 3,378 | 3,338 | 3,374 | +1.02% | 729,500 | - | +9.72% | - | - |
| 05/29 | 3,350 | 3,382 | 3,340 | 3,340 | 0% | 960,700 | - | +10.45% | - | - |
| 05/28 | 3,335 | 3,356 | 3,335 | 3,340 | +0.06% | 1,089,800 | - | +12.19% | - | - |
| 05/27 | 3,385 | 3,401 | 3,313 | 3,338 | -1.82% | 1,264,700 | - | +13.96% | - | - |
| 05/26 | 3,395 | 3,420 | 3,380 | 3,400 | -0.23% | 957,700 | - | +18.01% | - | - |
| 05/25 | 3,403 | 3,443 | 3,386 | 3,408 | -0.12% | 770,700 | - | +20.38% | - | - |
| 05/22 | 3,410 | 3,446 | 3,404 | 3,412 | +0.32% | 624,000 | - | +22.78% | - | - |
| 05/21 | 3,409 | 3,433 | 3,395 | 3,401 | -0.12% | 905,000 | - | +24.85% | - | - |
| 05/20 | 3,402 | 3,437 | 3,382 | 3,405 | -0.18% | 1,389,600 | - | +27.67% | - | - |
| 05/19 | 3,421 | 3,470 | 3,398 | 3,411 | -0.47% | 1,301,000 | - | +30.24% | - | - |
| 05/18 | 3,529 | 3,568 | 3,390 | 3,427 | -2.86% | 1,156,200 | - | +33.19% | - | - |
| 05/15 | 3,390 | 3,550 | 3,376 | 3,528 | +3.76% | 2,458,700 | - | +39.72% | - | - |
| 05/14 | 3,300 | 3,480 | 3,271 | 3,400 | -0.73% | 7,197,300 | - | +37.48% | - | - |
| 05/13 | 3,300 | 3,425 | 3,201 | 3,425 | +17.09% | 7,534,200 | - | +41.18% | - | - |
| 05/12 | 2,751 | 2,967 | 2,750 | 2,925 | +5.44% | 2,566,100 | - | +23.21% | - | - |
| 05/11 | 2,910 | 2,910 | 2,774 | 2,774 | -4.84% | 1,989,400 | - | +18.4% | - | - |
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 | 3,810 2026/10/2 | 364,600 | 7552億1172万 | +1.52% 3,753 | |||
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）
- 2026/10/02 vs 2025/12/30
- 65%（1.65倍）
- 過去安値
158円（2003/12/30） - 2306%（24.06倍）
3,810円（10/2）
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。
