キャンドゥ（2698）の株価チャート
株価
7/31
- 前日 (7/30)
- 3,620
- 始値
- 3,645
- 高値
- 3,645
- 安値
- 3,605
- 終値 -0.41%
- 3,605
- 出来高 -44.78%
- 11,100
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,604 - 株価（25日）
移動平均値 - +2.41%
3,520 - 出来高（5日）
移動平均値 - -27.83%
15,380
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 3,645 | 3,645 | 3,605 | 3,605 | -0.41% | 11,100 | 604億5657万 | +2.41% | 128.19 | 5.36 |
| 07/30 | 3,655 | 3,665 | 3,580 | 3,620 | -0.96% | 20,100 | 607億812万 | +3.1% | 128.72 | 5.38 |
| 07/29 | 3,590 | 3,655 | 3,590 | 3,655 | +2.24% | 25,200 | 612億9508万 | +4.46% | 129.97 | 5.43 |
| 07/28 | 3,565 | 3,580 | 3,515 | 3,575 | +0.28% | 10,400 | 599億5346万 | +2.55% | 127.12 | 5.32 |
| 07/27 | 3,545 | 3,580 | 3,540 | 3,565 | +0.71% | 10,100 | 597億8576万 | +2.59% | 126.77 | 5.3 |
| 07/24 | 3,505 | 3,540 | 3,490 | 3,540 | +1.14% | 8,200 | 593億6650万 | +2.19% | 125.88 | 5.26 |
| 07/23 | 3,495 | 3,500 | 3,460 | 3,500 | +0.57% | 6,400 | 586億9570万 | +1.27% | 124.45 | 5.2 |
| 07/22 | 3,485 | 3,495 | 3,475 | 3,480 | 0% | 9,800 | 583億6029万 | +0.87% | 123.74 | 5.17 |
| 07/21 | 3,500 | 3,530 | 3,480 | 3,480 | -0.43% | 13,000 | 583億6029万 | +1.1% | 123.74 | 5.17 |
| 07/17 | 3,485 | 3,520 | 3,485 | 3,495 | +0.29% | 11,400 | 586億1184万 | +1.78% | 124.28 | 5.2 |
| 07/16 | 3,495 | 3,525 | 3,485 | 3,485 | -0.43% | 6,700 | 584億4414万 | +1.78% | 123.92 | 5.18 |
| 07/15 | 3,510 | 3,525 | 3,500 | 3,500 | -0.28% | 5,900 | 586億9570万 | +2.49% | 124.45 | 5.2 |
| 07/14 | 3,525 | 3,555 | 3,510 | 3,510 | -0.43% | 8,000 | 588億6340万 | +3.11% | 124.81 | 5.22 |
| 07/13 | 3,545 | 3,565 | 3,520 | 3,525 | -0.56% | 10,600 | 591億1495万 | +3.92% | 125.34 | 5.24 |
| 07/10 | 3,540 | 3,600 | 3,515 | 3,545 | +1.29% | 24,100 | 594億5035万 | +4.91% | 126.05 | 5.27 |
| 07/09 | 3,540 | 3,585 | 3,490 | 3,500 | -1.13% | 58,200 | 586億9570万 | +3.98% | 124.45 | 5.2 |
| 07/08 | 3,535 | 3,570 | 3,535 | 3,540 | +0.14% | 13,500 | 593億6650万 | +5.58% | 125.88 | 5.26 |
| 07/07 | 3,535 | 3,550 | 3,515 | 3,535 | +0.57% | 8,700 | 592億8265万 | +5.9% | 125.7 | 5.26 |
| 07/06 | 3,530 | 3,545 | 3,510 | 3,515 | -0.42% | 9,700 | 589億4725万 | +5.78% | 124.99 | 5.23 |
| 07/03 | 3,485 | 3,530 | 3,485 | 3,530 | +1.29% | 17,800 | 591億9880万 | +6.65% | 125.52 | 5.25 |
| 07/02 | 3,475 | 3,520 | 3,475 | 3,485 | +1.01% | 10,800 | 584億4414万 | +5.67% | 123.92 | 5.18 |
| 07/01 | 3,495 | 3,495 | 3,450 | 3,450 | -0.58% | 6,700 | 578億5719万 | +4.93% | 122.68 | 5.13 |
| 06/30 | 3,500 | 3,510 | 3,445 | 3,470 | -0.86% | 12,500 | 581億9259万 | +5.82% | 123.39 | 5.16 |
| 06/29 | 3,445 | 3,525 | 3,420 | 3,500 | +2.79% | 36,600 | 586億9570万 | +7.1% | 124.45 | 5.2 |
| 06/26 | 3,375 | 3,405 | 3,355 | 3,405 | +1.19% | 15,900 | 571億253万 | +4.51% | 121.08 | 5.06 |
| 06/25 | 3,330 | 3,375 | 3,330 | 3,365 | +1.05% | 12,200 | 564億3172万 | +3.44% | 119.65 | 5 |
| 06/24 | 3,320 | 3,350 | 3,300 | 3,330 | +0.3% | 9,500 | 558億4476万 | +2.46% | 118.41 | 4.95 |
| 06/23 | 3,275 | 3,345 | 3,275 | 3,320 | +0.76% | 11,600 | 556億7706万 | +2.25% | 118.05 | 4.94 |
| 06/22 | 3,300 | 3,310 | 3,270 | 3,295 | -0.45% | 9,400 | 552億5780万 | +1.57% | 117.16 | 4.9 |
| 06/19 | 3,345 | 3,350 | 3,310 | 3,310 | -0.9% | 8,700 | 555億936万 | +2.1% | 117.7 | 4.92 |
| 06/18 | 3,330 | 3,350 | 3,285 | 3,340 | +0.3% | 8,000 | 560億1246万 | +3.09% | 118.76 | 4.97 |
| 06/17 | 3,275 | 3,340 | 3,275 | 3,330 | +1.06% | 10,800 | 558億4476万 | +2.97% | 118.41 | 4.95 |
| 06/16 | 3,265 | 3,295 | 3,235 | 3,295 | +0.92% | 10,600 | 552億5780万 | +2.01% | 117.16 | 4.9 |
| 06/15 | 3,260 | 3,285 | 3,245 | 3,265 | +0.15% | 5,200 | 547億5470万 | +1.15% | 116.1 | 4.85 |
| 06/12 | 3,250 | 3,285 | 3,245 | 3,260 | +0.31% | 15,500 | 546億7085万 | +1.05% | 115.92 | 4.85 |
| 06/11 | 3,235 | 3,250 | 3,215 | 3,250 | +0.46% | 2,700 | 545億315万 | +0.84% | 115.56 | 4.83 |
| 06/10 | 3,195 | 3,245 | 3,195 | 3,235 | +1.25% | 8,000 | 542億5159万 | +0.37% | 115.03 | 4.81 |
| 06/09 | 3,215 | 3,215 | 3,195 | 3,195 | -0.16% | 6,300 | 535億8078万 | -0.84% | 113.61 | 4.75 |
| 06/08 | 3,220 | 3,230 | 3,200 | 3,200 | -0.62% | 10,400 | 536億6464万 | -0.65% | 113.79 | 4.76 |
| 06/05 | 3,175 | 3,230 | 3,175 | 3,220 | +1.42% | 5,600 | 540億4万 | 0% | 114.5 | 4.79 |
| 06/04 | 3,195 | 3,210 | 3,175 | 3,175 | 0% | 6,800 | 532億4538万 | -1.34% | 112.9 | 4.72 |
| 06/03 | 3,155 | 3,180 | 3,155 | 3,175 | +0.63% | 6,500 | 532億4538万 | -1.37% | 112.9 | 4.72 |
| 06/02 | 3,190 | 3,195 | 3,155 | 3,155 | -1.1% | 11,100 | 529億998万 | -1.96% | 112.19 | 4.69 |
| 06/01 | 3,245 | 3,245 | 3,185 | 3,190 | -1.69% | 10,200 | 534億9693万 | -0.99% | 113.43 | 4.74 |
| 05/29 | 3,265 | 3,300 | 3,245 | 3,245 | +0.31% | 9,300 | 544億1929万 | +0.59% | 115.39 | 4.83 |
| 05/28 | 3,210 | 3,235 | 3,205 | 3,235 | +0.78% | 8,300 | 542億5159万 | +0.25% | 115.03 | 4.81 |
| 05/27 | 3,225 | 3,225 | 3,210 | 3,210 | 0% | 5,500 | 538億3234万 | -0.59% | 114.14 | 4.77 |
| 05/26 | 3,220 | 3,240 | 3,210 | 3,210 | -0.93% | 8,600 | 538億3234万 | -0.71% | 114.14 | 4.77 |
| 05/25 | 3,275 | 3,275 | 3,235 | 3,240 | -1.22% | 10,300 | 543億3544万 | +0.15% | 115.21 | 4.82 |
| 05/22 | 3,300 | 3,305 | 3,260 | 3,280 | 0% | 11,700 | 550億625万 | +1.42% | 116.63 | 4.88 |
| 05/21 | 3,250 | 3,285 | 3,240 | 3,280 | +0.77% | 7,500 | 550億625万 | +1.49% | 116.63 | 4.88 |
| 05/20 | 3,255 | 3,265 | 3,230 | 3,255 | 0% | 7,500 | 545億8700万 | +0.77% | 115.74 | 4.84 |
| 05/19 | 3,245 | 3,280 | 3,245 | 3,255 | +0.46% | 6,400 | 545億8700万 | +0.74% | 115.74 | 4.84 |
| 05/18 | 3,250 | 3,265 | 3,230 | 3,240 | -0.92% | 4,100 | 543億3544万 | +0.15% | 115.21 | 4.82 |
| 05/15 | 3,245 | 3,270 | 3,225 | 3,270 | +2.67% | 7,800 | 548億3855万 | +0.96% | 116.28 | 4.86 |
| 05/14 | 3,230 | 3,230 | 3,185 | 3,185 | -1.55% | 8,600 | 534億1308万 | -1.73% | 113.25 | 4.74 |
| 05/13 | 3,235 | 3,265 | 3,235 | 3,235 | 0% | 4,200 | 542億5159万 | -0.37% | 115.03 | 4.81 |
| 05/12 | 3,215 | 3,235 | 3,200 | 3,235 | +0.62% | 4,500 | 542億5159万 | -0.49% | 115.03 | 4.81 |
| 05/11 | 3,195 | 3,225 | 3,195 | 3,215 | +0.47% | 5,700 | 539億1619万 | -1.23% | 114.32 | 4.78 |
| 05/08 | 3,230 | 3,260 | 3,200 | 3,200 | -0.93% | 9,300 | 536億6464万 | -1.81% | 113.79 | 4.76 |
| 05/07 | 3,215 | 3,255 | 3,215 | 3,230 | +0.62% | 12,200 | 541億6774万 | -1.01% | 114.85 | 4.8 |
| 05/01 | 3,190 | 3,210 | 3,165 | 3,210 | +1.26% | 7,000 | 538億3234万 | -1.68% | 114.14 | 4.77 |
| 04/30 | 3,195 | 3,195 | 3,165 | 3,170 | -0.78% | 10,000 | 531億6153万 | -3.03% | 112.72 | 4.71 |
| 04/28 | 3,170 | 3,195 | 3,160 | 3,195 | +0.95% | 15,100 | 535億8078万 | -2.38% | 113.61 | 4.75 |
| 04/27 | 3,200 | 3,210 | 3,165 | 3,165 | -0.63% | 12,300 | 530億7768万 | -3.42% | 112.54 | 4.71 |
| 04/24 | 3,155 | 3,195 | 3,155 | 3,185 | +0.79% | 9,500 | 534億1308万 | -2.84% | 113.25 | 4.74 |
| 04/23 | 3,245 | 3,245 | 3,160 | 3,160 | -2.62% | 22,500 | 529億9383万 | -3.66% | 112.36 | 4.7 |
| 04/22 | 3,295 | 3,295 | 3,245 | 3,245 | -1.37% | 10,800 | 544億1929万 | -1.22% | 115.39 | 4.83 |
| 04/21 | 3,315 | 3,320 | 3,285 | 3,290 | +0.15% | 6,000 | 551億7395万 | +0.18% | 116.99 | 4.89 |
| 04/20 | 3,280 | 3,295 | 3,275 | 3,285 | +0.15% | 5,600 | 550億9010万 | +0.12% | 116.81 | 4.88 |
| 04/17 | 3,300 | 3,320 | 3,280 | 3,280 | -0.76% | 5,300 | 550億625万 | +0.09% | 116.63 | 4.88 |
| 04/16 | 3,255 | 3,310 | 3,255 | 3,305 | +1.54% | 11,600 | 554億2551万 | +0.95% | 117.52 | 4.91 |
| 04/15 | 3,220 | 3,255 | 3,220 | 3,255 | +0.77% | 8,700 | 545億8700万 | -0.46% | 115.74 | 4.84 |
| 04/14 | 3,275 | 3,275 | 3,225 | 3,230 | 0% | 10,100 | 541億6774万 | -1.16% | 114.85 | 4.8 |
| 04/13 | 3,235 | 3,255 | 3,220 | 3,230 | -0.15% | 10,900 | 541億6774万 | -1.1% | 114.85 | 4.8 |
| 04/10 | 3,275 | 3,295 | 3,235 | 3,235 | -1.07% | 17,400 | 542億5159万 | -0.95% | 115.03 | 4.81 |
| 04/09 | 3,450 | 3,450 | 3,270 | 3,270 | -2.82% | 57,500 | 548億3855万 | +0.09% | 116.28 | 4.86 |
| 04/08 | 3,360 | 3,370 | 3,340 | 3,365 | +0.75% | 13,500 | 564億3172万 | +3.19% | 119.65 | 5 |
| 04/07 | 3,335 | 3,350 | 3,315 | 3,340 | +0.6% | 9,700 | 560億1246万 | +2.58% | 118.76 | 4.97 |
| 04/06 | 3,325 | 3,335 | 3,305 | 3,320 | -0.45% | 7,700 | 556億7706万 | +1.97% | 118.05 | 4.94 |
| 04/03 | 3,290 | 3,335 | 3,290 | 3,335 | +0.3% | 5,000 | 559億2861万 | +2.24% | 118.59 | 4.96 |
| 04/02 | 3,340 | 3,360 | 3,265 | 3,325 | -0.45% | 23,900 | 557億6091万 | +1.78% | 118.23 | 4.94 |
| 04/01 | 3,310 | 3,340 | 3,305 | 3,340 | +0.91% | 9,500 | 560億1246万 | +1.95% | 118.76 | 4.97 |
| 03/31 | 3,275 | 3,325 | 3,270 | 3,310 | +0.3% | 7,300 | 555億936万 | +0.76% | 117.7 | 4.92 |
| 03/30 | 3,250 | 3,315 | 3,220 | 3,300 | +0.46% | 17,100 | 553億4166万 | +0.21% | 117.34 | 4.91 |
| 03/27 | 3,305 | 3,320 | 3,285 | 3,285 | -0.45% | 30,200 | 550億9010万 | -0.54% | 116.81 | 4.88 |
| 03/26 | 3,285 | 3,300 | 3,260 | 3,300 | +0.46% | 6,400 | 553億4166万 | -0.39% | 117.34 | 4.91 |
| 03/25 | 3,280 | 3,295 | 3,265 | 3,285 | +0.15% | 9,800 | 550億9010万 | -1.11% | 116.81 | 4.88 |
| 03/24 | 3,220 | 3,280 | 3,220 | 3,280 | +2.66% | 9,800 | 550億625万 | -1.59% | 116.63 | 4.88 |
| 03/23 | 3,255 | 3,255 | 3,195 | 3,195 | -1.08% | 14,300 | 535億8078万 | -4.51% | 113.61 | 4.75 |
| 03/19 | 3,240 | 3,265 | 3,230 | 3,230 | -1.52% | 7,200 | 541億6774万 | -3.87% | 114.85 | 4.8 |
| 03/18 | 3,235 | 3,280 | 3,235 | 3,280 | +1.23% | 8,400 | 550億625万 | -2.73% | 116.63 | 4.88 |
| 03/17 | 3,235 | 3,260 | 3,210 | 3,240 | +1.09% | 8,200 | 543億3544万 | -4.17% | 115.21 | 4.82 |
| 03/16 | 3,185 | 3,230 | 3,185 | 3,205 | +0.63% | 10,700 | 537億4849万 | -5.51% | 113.96 | 4.77 |
| 03/13 | 3,180 | 3,230 | 3,180 | 3,185 | -0.93% | 14,900 | 534億1308万 | -6.43% | 113.25 | 4.74 |
| 03/12 | 3,200 | 3,225 | 3,185 | 3,215 | +0.47% | 11,100 | 539億1619万 | -5.91% | 114.32 | 4.78 |
| 03/11 | 3,210 | 3,225 | 3,200 | 3,200 | 0% | 7,600 | 536億6464万 | -6.62% | 113.79 | 4.76 |
| 03/10 | 3,240 | 3,255 | 3,190 | 3,200 | +0.63% | 9,100 | 536億6464万 | -6.9% | 113.79 | 4.76 |
| 03/09 | 3,210 | 3,230 | 3,165 | 3,180 | -1.55% | 25,200 | 533億2923万 | -7.72% | 113.08 | 4.73 |
| 03/06 | 3,225 | 3,235 | 3,210 | 3,230 | -0.77% | 10,400 | 541億6774万 | -6.49% | 114.85 | 4.8 |
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 11月期 | 908 90,800 5/8 90,800 5/2 | 683 68,300 1/18 | 207,100 2,071 5/26 | - | - | +9.14% 4/8 | -16.66% 1/17 |
| 2009年 11月期 | 1,010 101,000 10/19 | 750 75,000 12/2 | 195,900 1,959 5/25 | - | - | +15.63% 2/2 | -5.95% 12/10 |
| 2010年 11月期 | 976 97,600 4/27 97,600 4/26 | 651 65,100 11/2 | 791,300 7,913 11/2 | - | - | +3.33% 3/11 | -27.35% 11/2 |
| 2011年 11月期 | 868 86,800 11/25 86,800 11/21 他3件 | 598 59,800 3/15 | 199,300 1,993 7/13 | 145億5653万 | 100億2857万 | +5.25% 9/29 | -11.92% 3/15 |
| 2012年 11月期 | 1,095 109,500 11/6 109,500 11/5 他2件 | 815 81,500 12/19 | 303,700 3,037 11/27 | 183億6336万 | 136億6771万 | +13.23% 4/16 | -7.36% 6/5 |
| 2013年 11月期 | 2,390 239,000 5/8 | 1,021 102,100 12/3 | 472,300 4,723 5/7 | 400億8077万 | 171億2237万 | +38.93% 5/7 | -26.38% 6/7 |
| 2014年 11月期 | 1,700 4/7 4/3 | 1,415 12/25 | 293,600 11/26 | 285億934万 | 237億2983万 | +6.82% 4/4 | -5.47% 12/17 |
| 2015年 11月期 | 1,619 12/4 | 1,431 8/25 | 283,400 11/25 | 271億5095万 | 239億9815万 | +3.95% 2/19 | -4.35% 8/25 |
| 2016年 11月期 | 1,860 10/25 | 1,386 2/12 | 277,600 11/25 | 311億9257万 | 232億4349万 | +10.55% 10/25 | -7.47% 2/12 |
| 2017年 11月期 | 1,868 11/21 | 1,650 4/20 | 532,100 10/16 | 313億2673万 | 276億7083万 | +4.64% 8/7 | -6.11% 4/20 |
| 2018年 11月期 | 1,887 5/24 | 1,650 10/30 10/29 | 383,400 5/28 | 316億4536万 | 276億7083万 | +5.3% 4/4 | -11.58% 12/25 |
| 2019年 11月期 | 1,733 5/7 | 1,466 12/25 | 412,900 5/28 | 290億6275万 | 245億8511万 | +4.36% 3/27 | -6.44% 1/16 |
| 2020年 11月期 | 2,569 7/17 | 1,411 3/13 | 534,400 7/14 | 430億8264万 | 236億6275万 | +17.16% 7/15 | -11.37% 10/27 |
| 2021年 11月期 | 2,659 10/18 | 1,830 1/28 | 1,414,200 10/18 | 445億9196万 | 306億8946万 | +32.03% 10/18 | -9.17% 11/24 |
| 2022年 2月期 | 2,510 12/10 | 1,940 2/1 | 148,000 1/28 | 420億9320万 | 325億3418万 | +7.78% 4/4 | -10.87% 1/28 1/27 |
| 2023年 2月期 | 2,765 5/27 | 1,975 3/7 | 237,400 5/30 | 463億6960万 | 331億2114万 | +12.52% 5/27 | -13.15% 6/17 |
| 2024年 2月期 | 3,020 8/29 | 2,335 3/1 | 152,200 8/30 | 506億4600万 | 391億5841万 | +10% 8/10 | -8.94% 10/16 |
| 2025年 2月期 | 4,335 7/26 | 2,591 3/5 | 166,600 8/29 | 726億9881万 | 434億5158万 | +17.98% 7/25 | -12.03% 9/6 |
| 2026年 2月期 | 3,935 4/22 | 3,130 4/7 | 114,300 7/11 | 659億9073万 | 524億9072万 | +11.52% 4/21 | -9.64% 3/4 |
| 最新 | 3,605 2026/7/31 | 11,100 | 604億5657万 | +2.41% 3,520 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/07/31 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
598円（2011/03/15） - 503%（6.03倍）
3,605円（7/31）
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。
