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
09/17	2,849	2,893	2,849	2,885	+1.19%	50,300	-	-0.41%	-	-
09/16	2,850	2,869	2,846	2,851	+0.04%	33,800	-	-1.62%	-	-
09/15	2,867	2,876	2,830	2,850	-0.07%	52,600	-	-1.72%	-	-
09/14	2,830	2,855	2,822	2,852	+1.46%	36,100	-	-1.69%	-	-
09/11	2,800	2,826	2,783	2,811	-0.46%	33,300	-	-3.04%	-	-
09/10	2,825	2,838	2,804	2,824	+0.32%	30,600	-	-2.59%	-	-
09/09	2,848	2,848	2,810	2,815	-1.33%	54,200	-	-2.9%	-	-
09/08	2,866	2,872	2,852	2,853	-1.01%	24,700	-	-1.55%	-	-
09/07	2,898	2,898	2,869	2,882	+0.17%	24,900	-	-0.48%	-	-
09/04	2,882	2,898	2,858	2,877	+0.31%	20,500	-	-0.72%	-	-
09/03	2,875	2,875	2,839	2,868	+0.17%	27,700	-	-1.07%	-	-
09/02	2,939	2,939	2,863	2,863	-2.42%	59,000	-	-1.31%	-	-
09/01	2,952	2,959	2,934	2,934	-0.58%	24,900	-	+1.07%	-	-
08/31	2,967	2,979	2,943	2,951	-0.54%	23,800	-	+1.69%	-	-
08/28	2,933	2,970	2,933	2,967	+1.09%	23,100	-	+2.35%	-	-
08/27	2,945	2,963	2,930	2,935	+0.31%	16,400	-	+1.35%	-	-
08/26	2,914	2,943	2,914	2,926	+0.17%	8,900	-	+1.14%	-	-
08/25	2,913	2,938	2,910	2,921	+0.27%	14,200	-	+1.04%	-	-
08/24	2,930	2,934	2,907	2,913	-0.31%	11,900	-	+0.83%	-	-
08/21	2,934	2,947	2,921	2,922	-0.41%	9,500	-	+1.14%	-	-
08/20	2,917	2,947	2,916	2,934	+0.69%	12,300	-	+1.59%	-	-
08/19	2,918	2,932	2,902	2,914	-0.65%	16,000	-	+0.9%	-	-
08/18	2,957	2,957	2,919	2,933	-1.08%	24,700	-	+1.59%	-	-
08/17	2,984	2,984	2,940	2,965	-0.27%	28,500	-	+2.74%	-	-
08/14	2,924	2,973	2,905	2,973	+2.24%	38,000	-	+3.12%	-	-
08/13	2,900	2,910	2,890	2,908	-0.07%	11,900	-	+1.01%	-	-
08/12	2,875	2,915	2,875	2,910	+1.32%	26,900	-	+1.08%	-	-
08/10	2,836	2,896	2,819	2,872	+2.32%	53,600	-	-0.21%	-	-
08/07	2,810	2,822	2,796	2,807	-0.18%	16,700	-	-2.5%	-	-
08/06	2,812	2,838	2,804	2,812	0%	24,300	-	-2.36%	-	-
08/05	2,805	2,820	2,784	2,812	+0.25%	29,200	-	-2.4%	-	-
08/04	2,800	2,830	2,785	2,805	-0.11%	33,900	-	-2.67%	-	-
08/03	2,871	2,871	2,780	2,808	-3.77%	95,400	-	-2.64%	-	-
07/31	2,880	2,935	2,880	2,918	+0.17%	50,100	-	+1.07%	-	-
07/30	2,897	2,918	2,884	2,913	-0.03%	17,500	-	+0.94%	-	-
07/29	2,910	2,927	2,891	2,914	+0.55%	17,300	-	+1.08%	-	-
07/28	2,925	2,928	2,886	2,898	-0.92%	16,100	-	+0.59%	-	-
07/27	2,885	2,925	2,885	2,925	+1.7%	19,700	-	+1.6%	-	-
07/24	2,878	2,885	2,856	2,876	-0.07%	19,700	-	-0.03%	-	-
07/23	2,873	2,884	2,864	2,878	+0.21%	13,500	-	+0.1%	-	-
07/22	2,872	2,895	2,866	2,872	0%	18,700	-	0%	-	-
07/21	2,872	2,889	2,862	2,872	0%	16,000	-	+0.42%	-	-
07/17	2,885	2,924	2,858	2,872	-1.2%	29,600	-	+0.91%	-	-
07/16	2,900	2,921	2,893	2,907	+0.14%	12,900	-	+2.65%	-	-
07/15	2,931	2,931	2,901	2,903	-0.85%	11,200	-	+3.05%	-	-
07/14	2,928	2,928	2,900	2,928	+1%	11,700	-	+4.53%	-	-
07/13	2,913	2,923	2,880	2,899	+0.24%	12,800	-	+4.06%	-	-
07/10	2,881	2,911	2,881	2,892	-0.14%	18,400	-	+4.37%	-	-
07/09	2,895	2,902	2,872	2,896	+0.38%	11,700	-	+5%	-	-
07/08	2,910	2,910	2,879	2,885	-0.72%	13,400	-	+5.14%	-	-
07/07	2,930	2,939	2,897	2,906	+0.59%	22,100	-	+6.41%	-	-
07/06	2,883	2,923	2,883	2,889	+0.38%	24,000	-	+6.37%	-	-
07/03	2,848	2,884	2,848	2,878	+1.55%	21,900	-	+6.43%	-	-
07/02	2,824	2,856	2,824	2,834	-0.07%	20,000	-	+5.35%	-	-
07/01	2,850	2,850	2,821	2,836	-0.49%	13,300	-	+5.86%	-	-
06/30	2,850	2,867	2,822	2,850	+0.07%	16,700	-	+6.94%	-	-
06/29	2,885	2,885	2,832	2,848	-1.32%	20,500	-	+7.39%	-	-
06/26	2,889	2,889	2,850	2,886	-0.14%	15,700	-	+9.48%	-	-
06/25	2,870	2,894	2,852	2,890	+1.8%	37,000	-	+10.31%	-	-
06/24	2,874	2,875	2,825	2,839	-1.05%	23,500	-	+9.11%	-	-
06/23	2,869	2,885	2,856	2,869	+0.49%	40,000	-	+10.94%	-	-
06/22	2,878	2,882	2,829	2,855	-0.73%	26,900	-	+11.05%	-	-
06/19	2,799	2,884	2,799	2,876	+2.49%	68,100	-	+12.52%	-	-
06/18	2,810	2,810	2,751	2,806	-0.28%	79,800	-	+10.47%	-	-
06/17	2,800	2,814	2,733	2,814	+9.92%	213,300	-	+11.36%	-	-
06/16	2,536	2,560	2,536	2,560	+0.99%	10,800	-	+1.79%	-	-
06/15	2,531	2,580	2,524	2,535	+0.48%	22,300	-	+0.84%	-	-
06/12	2,548	2,548	2,508	2,523	0%	14,700	-	+0.32%	-	-
06/11	2,512	2,526	2,500	2,523	+0.2%	13,500	-	+0.32%	-	-
06/10	2,537	2,540	2,515	2,518	-0.98%	18,000	-	+0.16%	-	-
06/09	2,540	2,550	2,539	2,543	+0.28%	5,000	-	+1.23%	-	-
06/08	2,546	2,566	2,530	2,536	-1.13%	15,900	-	+1.16%	-	-
06/05	2,536	2,587	2,536	2,565	+0.94%	14,900	-	+2.52%	-	-
06/04	2,525	2,550	2,512	2,541	-0.47%	11,600	-	+1.8%	-	-
06/03	2,538	2,559	2,478	2,553	+0.71%	23,000	-	+2.45%	-	-
06/02	2,596	2,596	2,504	2,535	-1.86%	24,300	-	+1.89%	-	-
06/01	2,568	2,609	2,568	2,583	+1.69%	29,400	-	+3.94%	-	-
05/29	2,558	2,565	2,538	2,540	-0.08%	30,900	-	+2.42%	-	-
05/28	2,512	2,542	2,505	2,542	+1.4%	23,300	-	+2.62%	-	-
05/27	2,500	2,515	2,491	2,507	+0.08%	13,400	-	+1.37%	-	-
05/26	2,465	2,508	2,461	2,505	+2%	18,100	-	+1.38%	-	-
05/25	2,500	2,506	2,449	2,456	-0.77%	20,500	-	-0.49%	-	-
05/22	2,469	2,476	2,442	2,475	+1.14%	17,000	-	+0.32%	-	-
05/21	2,476	2,476	2,447	2,447	-0.04%	20,400	-	-0.77%	-	-
05/20	2,466	2,476	2,431	2,448	-1.29%	25,300	-	-0.73%	-	-
05/19	2,480	2,489	2,473	2,480	-0.04%	13,800	-	+0.53%	-	-
05/18	2,489	2,491	2,471	2,481	-0.32%	14,400	-	+0.57%	-	-
05/15	2,495	2,508	2,482	2,489	+0.61%	13,100	-	+0.93%	-	-
05/14	2,518	2,520	2,465	2,474	-2.1%	27,000	-	+0.37%	-	-
05/13	2,525	2,541	2,525	2,527	-0.12%	13,400	-	+2.52%	-	-
05/12	2,549	2,555	2,524	2,530	-0.47%	19,400	-	+2.76%	-	-
05/11	2,532	2,545	2,512	2,542	+0.59%	16,200	-	+3.33%	-	-
05/08	2,502	2,532	2,491	2,527	+0.4%	35,800	-	+2.93%	-	-
05/07	2,539	2,547	2,500	2,517	+2.61%	39,700	-	+2.69%	-	-
05/01	2,461	2,476	2,436	2,453	+1.32%	115,700	-	+0.2%	-	-
04/30	2,411	2,421	2,398	2,421	+0.12%	38,100	-	-1.1%	-	-
04/28	2,420	2,445	2,400	2,418	+0.54%	14,100	-	-1.27%	-	-
04/27	2,454	2,454	2,393	2,405	-1.76%	28,100	-	-1.84%	-	-
04/24	2,446	2,454	2,442	2,448	-0.2%	11,100	-	0%	-	-
04/23	2,452	2,455	2,435	2,453	-0.28%	10,300	-	+0.25%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 9月期	186 18,600 4/14	65 6,510 2/23	236,000 2,360 4/13	赤字	赤字	1.64	0.57	-	-	0.76倍 9/30
2011年 9月期	159 15,900 3/8	71 7,070 3/15	206,400 2,064 2/14	6.8	3.03	1.16	0.52	11億2164万	4億9874万	0.94倍 9/30
2012年 9月期	1,248 124,800 5/14	122 12,260 10/12 12,220 10/4	1,407,300 14,073 3/21	24.7	2.42	7.01	0.69	88億389万	8億6204万	2.72倍 9/28
2013年 9月期	1,299 129,900 8/26	449 44,900 10/16	518,400 5,184 8/26	20.85	7.21	5.62	1.94	91億6366万	31億6742万	4.94倍 9/30
2014年 9月期	1,291 4/2	737 73,700 2/4	281,400 2,814 2/10	12.22	6.98	4.21	2.4	91億723万	51億9909万	3.59倍 9/30
2015年 9月期	1,619 7/17	880 8/25	446,600 11/13	27	14.68	4.74	2.58	114億2107万	62億787万	3.22倍 9/30
2016年 9月期	1,359 11/26 11/25	726 2/12	235,200 11/12	13.75	7.35	3.34	1.78	95億8692万	51億2149万	2.32倍 9/30
2017年 9月期	1,699 9/13	870 11/9	219,100 11/15	14.34	7.34	3.54	1.81	119億8542万	61億3732万	3.38倍 9/29
2018年 9月期	2,538 12/8	1,466 8/6	379,400 8/1	21.16	12.22	4.47	2.58	179億406万	103億4175万	2.87倍 9/28
2019年 9月期	1,705 7/12	910 12/25	419,500 4/17	15.92	8.49	2.66	1.42	120億2775万	64億1950万	2.22倍 9/30
2020年 9月期	1,489 11/12	624 3/23	166,700 9/14	赤字	赤字	2.62	1.1	105億400万	44億194万	1.69倍 9/30
2021年 9月期	1,344 9/13 9/10	882 1/27	265,700 3/17	9.78	6.42	2.3	1.51	94億8111万	62億2198万	2倍 9/30
2022年 9月期	1,740 8/30	858 1/27	487,100 8/1	12.37	6.1	3.24	1.6	122億7465万	60億5267万	2.6倍 9/30
2023年 9月期	2,315 3/9	1,355 1/16	781,900 8/1	11.03	6.45	3.27	1.91	163億3093万	95億5871万	2.75倍 9/29
2024年 9月期	2,179 12/28	1,367 8/5	304,400 2/1	12.17	7.64	2.89	1.81	153億7153万	75億1565万	2.29倍 9/30
2025年 9月期	2,390 9/11 9/10 他2件	1,518 4/7	196,200 9/29	11.4	7.24	2.72	1.73	131億4003万	83億4584万	2.52倍 9/30
最新	2,885 2026/9/17		50,300	-		-		158億6150万		-

キャリアデザインセンター（2410）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/17

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート