キャンドゥ（2698）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,300
- 始値
- 3,305
- 高値
- 3,320
- 安値
- 3,285
- 終値 -0.45%
- 3,285
- 出来高 +371.88%
- 30,200
乖離率
- 株価（5日）
移動平均値 - +0.49%
3,269 - 株価（25日）
移動平均値 - -0.54%
3,303 - 出来高（5日）
移動平均値 - +114.18%
14,100
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,305 | 3,320 | 3,285 | 3,285 | -0.45% | 30,200 | 550億9010万 | -0.54% | 525.64 | 4.91 |
| 03/26 | 3,285 | 3,300 | 3,260 | 3,300 | +0.46% | 6,400 | 553億4166万 | -0.39% | 528.04 | 4.93 |
| 03/25 | 3,280 | 3,295 | 3,265 | 3,285 | +0.15% | 9,800 | 550億9010万 | -1.11% | 525.64 | 4.91 |
| 03/24 | 3,220 | 3,280 | 3,220 | 3,280 | +2.66% | 9,800 | 550億625万 | -1.59% | 524.84 | 4.9 |
| 03/23 | 3,255 | 3,255 | 3,195 | 3,195 | -1.08% | 14,300 | 535億8078万 | -4.51% | 511.24 | 4.78 |
| 03/19 | 3,240 | 3,265 | 3,230 | 3,230 | -1.52% | 7,200 | 541億6774万 | -3.87% | 516.84 | 4.83 |
| 03/18 | 3,235 | 3,280 | 3,235 | 3,280 | +1.23% | 8,400 | 550億625万 | -2.73% | 524.84 | 4.9 |
| 03/17 | 3,235 | 3,260 | 3,210 | 3,240 | +1.09% | 8,200 | 543億3544万 | -4.17% | 518.44 | 4.84 |
| 03/16 | 3,185 | 3,230 | 3,185 | 3,205 | +0.63% | 10,700 | 537億4849万 | -5.51% | 512.84 | 4.79 |
| 03/13 | 3,180 | 3,230 | 3,180 | 3,185 | -0.93% | 14,900 | 534億1308万 | -6.43% | 509.64 | 4.76 |
| 03/12 | 3,200 | 3,225 | 3,185 | 3,215 | +0.47% | 11,100 | 539億1619万 | -5.91% | 514.44 | 4.81 |
| 03/11 | 3,210 | 3,225 | 3,200 | 3,200 | 0% | 7,600 | 536億6464万 | -6.62% | 512.04 | 4.78 |
| 03/10 | 3,240 | 3,255 | 3,190 | 3,200 | +0.63% | 9,100 | 536億6464万 | -6.9% | 512.04 | 4.78 |
| 03/09 | 3,210 | 3,230 | 3,165 | 3,180 | -1.55% | 25,200 | 533億2923万 | -7.72% | 508.84 | 4.75 |
| 03/06 | 3,225 | 3,235 | 3,210 | 3,230 | -0.77% | 10,400 | 541億6774万 | -6.49% | 516.84 | 4.83 |
| 03/05 | 3,200 | 3,265 | 3,200 | 3,255 | +3.99% | 19,000 | 545億8700万 | -5.9% | 520.84 | 4.87 |
| 03/04 | 3,200 | 3,200 | 3,110 | 3,130 | -2.95% | 46,900 | 524億9072万 | -9.64% | 500.84 | 4.68 |
| 03/03 | 3,380 | 3,380 | 3,220 | 3,225 | -3.73% | 49,600 | 540億8389万 | -7.19% | 516.04 | 4.82 |
| 03/02 | 3,475 | 3,475 | 3,345 | 3,350 | -3.32% | 31,200 | 561億8017万 | -3.82% | 536.04 | 5.01 |
| 02/27 | 3,460 | 3,485 | 3,455 | 3,465 | +0.14% | 15,100 | 581億874万 | -0.6% | 554.44 | 5.18 |
| 02/26 | 3,505 | 3,505 | 3,460 | 3,460 | -2.67% | 22,000 | 580億2489万 | -0.69% | 553.64 | 5.17 |
| 02/25 | 3,535 | 3,570 | 3,535 | 3,555 | -0.14% | 11,000 | 596億1806万 | +2.04% | 568.84 | 5.32 |
| 02/24 | 3,505 | 3,575 | 3,505 | 3,560 | +1.14% | 13,500 | 597億191万 | +2.33% | 569.64 | 5.32 |
| 02/20 | 3,520 | 3,530 | 3,505 | 3,520 | -0.42% | 8,800 | 590億3110万 | +1.38% | 563.24 | 5.26 |
| 02/19 | 3,540 | 3,555 | 3,535 | 3,535 | -0.14% | 6,000 | 592億8265万 | +1.93% | 565.64 | 5.29 |
| 02/18 | 3,540 | 3,565 | 3,530 | 3,540 | 0% | 7,700 | 593億6650万 | +2.25% | 566.44 | 5.29 |
| 02/17 | 3,575 | 3,580 | 3,540 | 3,540 | -0.56% | 6,200 | 593億6650万 | +2.43% | 566.44 | 5.29 |
| 02/16 | 3,595 | 3,595 | 3,540 | 3,560 | -0.7% | 12,900 | 597億191万 | +3.16% | 569.64 | 5.32 |
| 02/13 | 3,560 | 3,595 | 3,550 | 3,585 | +0.7% | 15,100 | 601億2116万 | +3.97% | 573.64 | 5.36 |
| 02/12 | 3,530 | 3,570 | 3,530 | 3,560 | +1.14% | 15,300 | 597億191万 | +3.34% | 569.64 | 5.32 |
| 02/10 | 3,515 | 3,530 | 3,505 | 3,520 | +0.14% | 7,600 | 590億3110万 | +2.21% | 563.24 | 5.26 |
| 02/09 | 3,530 | 3,545 | 3,500 | 3,515 | +0.14% | 19,900 | 589億4725万 | +2.09% | 562.44 | 5.26 |
| 02/06 | 3,515 | 3,525 | 3,490 | 3,510 | -0.14% | 11,100 | 588億6340万 | +2.06% | 561.64 | 5.25 |
| 02/05 | 3,515 | 3,530 | 3,505 | 3,515 | +0.57% | 9,500 | 589億4725万 | +2.33% | 562.44 | 5.26 |
| 02/04 | 3,475 | 3,510 | 3,455 | 3,495 | +0.58% | 11,900 | 586億1184万 | +1.95% | 559.24 | 5.23 |
| 02/03 | 3,465 | 3,495 | 3,445 | 3,475 | +0.58% | 14,700 | 582億7644万 | +1.58% | 556.04 | 5.2 |
| 02/02 | 3,430 | 3,465 | 3,425 | 3,455 | +0.88% | 9,900 | 579億4104万 | +1.2% | 552.84 | 5.17 |
| 01/30 | 3,375 | 3,425 | 3,375 | 3,425 | +1.63% | 11,600 | 574億3793万 | +0.47% | 548.04 | 5.12 |
| 01/29 | 3,355 | 3,370 | 3,350 | 3,370 | +0.6% | 11,300 | 565億1557万 | -1.09% | 539.24 | 5.04 |
| 01/28 | 3,380 | 3,410 | 3,350 | 3,350 | -0.89% | 10,700 | 561億8017万 | -1.73% | 536.04 | 5.01 |
| 01/27 | 3,420 | 3,425 | 3,380 | 3,380 | -1.17% | 15,200 | 566億8327万 | -0.91% | 540.84 | 5.05 |
| 01/26 | 3,425 | 3,450 | 3,420 | 3,420 | 0% | 8,000 | 573億5408万 | +0.21% | 547.24 | 5.11 |
| 01/23 | 3,425 | 3,440 | 3,420 | 3,420 | -0.15% | 6,000 | 573億5408万 | +0.21% | 547.24 | 5.11 |
| 01/22 | 3,440 | 3,440 | 3,410 | 3,425 | +0.29% | 8,300 | 574億3793万 | +0.29% | 548.04 | 5.12 |
| 01/21 | 3,445 | 3,460 | 3,410 | 3,415 | -0.87% | 11,500 | 572億7023万 | 0% | 546.44 | 5.11 |
| 01/20 | 3,445 | 3,470 | 3,425 | 3,445 | +0.44% | 11,300 | 577億7333万 | +0.85% | 551.24 | 5.15 |
| 01/19 | 3,415 | 3,435 | 3,410 | 3,430 | +0.73% | 7,900 | 575億2178万 | +0.38% | 548.84 | 5.13 |
| 01/16 | 3,420 | 3,420 | 3,400 | 3,405 | +0.15% | 7,300 | 571億253万 | -0.41% | 544.84 | 5.09 |
| 01/15 | 3,410 | 3,425 | 3,395 | 3,400 | +0.15% | 10,900 | 570億1868万 | -0.64% | 544.04 | 5.08 |
| 01/14 | 3,380 | 3,410 | 3,380 | 3,395 | +0.44% | 10,800 | 569億3482万 | -0.88% | 543.24 | 5.08 |
| 01/13 | 3,455 | 3,455 | 3,380 | 3,380 | -1.46% | 23,400 | 566億8327万 | -1.43% | 540.84 | 5.05 |
| 01/09 | 3,410 | 3,450 | 3,390 | 3,430 | -1.44% | 31,400 | 575億2178万 | -0.09% | 548.84 | 5.13 |
| 01/08 | 3,520 | 3,540 | 3,480 | 3,480 | -0.85% | 30,300 | 583億6029万 | +1.28% | 556.84 | 5.2 |
| 01/07 | 3,540 | 3,540 | 3,500 | 3,510 | -0.85% | 13,000 | 588億6340万 | +2.12% | 561.64 | 5.25 |
| 01/06 | 3,500 | 3,540 | 3,490 | 3,540 | +1.58% | 17,000 | 593億6650万 | +3.03% | 566.44 | 5.29 |
| 01/05 | 3,450 | 3,500 | 3,445 | 3,485 | +1.9% | 14,000 | 584億4414万 | +1.43% | 557.64 | 5.21 |
| 2025 | ||||||||||
| 12/30 | 3,435 | 3,435 | 3,405 | 3,420 | +0.29% | 9,300 | 573億5408万 | -0.55% | 547.24 | 5.11 |
| 12/29 | 3,345 | 3,410 | 3,340 | 3,410 | +2.25% | 21,000 | 571億8638万 | -0.99% | 545.64 | 5.1 |
| 12/26 | 3,315 | 3,365 | 3,315 | 3,335 | +0.6% | 30,200 | 559億2861万 | -3.31% | 533.64 | 4.99 |
| 12/25 | 3,310 | 3,330 | 3,310 | 3,315 | -0.15% | 14,300 | 555億9321万 | -4.05% | 530.44 | 4.96 |
| 12/24 | 3,325 | 3,335 | 3,305 | 3,320 | -0.3% | 17,800 | 556億7706万 | -4.1% | 531.24 | 4.96 |
| 12/23 | 3,360 | 3,360 | 3,325 | 3,330 | -0.89% | 17,600 | 558億4476万 | -4.01% | 532.84 | 4.98 |
| 12/22 | 3,410 | 3,415 | 3,345 | 3,360 | -1.9% | 27,400 | 563億4787万 | -3.34% | 537.64 | 5.02 |
| 12/19 | 3,415 | 3,435 | 3,410 | 3,425 | +0.44% | 10,000 | 574億3793万 | -1.64% | 548.04 | 5.12 |
| 12/18 | 3,430 | 3,440 | 3,410 | 3,410 | -0.15% | 9,200 | 571億8638万 | -2.15% | 545.64 | 5.1 |
| 12/17 | 3,425 | 3,450 | 3,415 | 3,415 | -0.44% | 10,100 | 572億7023万 | -2.12% | 546.44 | 5.11 |
| 12/16 | 3,455 | 3,465 | 3,430 | 3,430 | -0.72% | 8,400 | 575億2178万 | -1.78% | 548.84 | 5.13 |
| 12/15 | 3,435 | 3,460 | 3,435 | 3,455 | +0.58% | 5,200 | 579億4104万 | -1.12% | 552.84 | 5.17 |
| 12/12 | 3,440 | 3,470 | 3,430 | 3,435 | +0.15% | 13,600 | 576億563万 | -1.69% | 549.64 | 5.14 |
| 12/11 | 3,470 | 3,500 | 3,430 | 3,430 | -1.29% | 15,100 | 575億2178万 | -1.83% | 548.84 | 5.13 |
| 12/10 | 3,465 | 3,495 | 3,465 | 3,475 | 0% | 5,700 | 582億7644万 | -0.54% | 556.04 | 5.2 |
| 12/09 | 3,490 | 3,505 | 3,475 | 3,475 | -0.43% | 5,600 | 582億7644万 | -0.52% | 556.04 | 5.2 |
| 12/08 | 3,480 | 3,500 | 3,480 | 3,490 | +0.29% | 6,000 | 585億2799万 | -0.03% | 558.44 | 5.22 |
| 12/05 | 3,495 | 3,505 | 3,480 | 3,480 | -0.14% | 7,300 | 583億6029万 | -0.26% | 556.84 | 5.2 |
| 12/04 | 3,480 | 3,500 | 3,480 | 3,485 | +0.14% | 5,300 | 584億4414万 | -0.11% | 557.64 | 5.21 |
| 12/03 | 3,480 | 3,505 | 3,480 | 3,480 | -0.71% | 5,100 | 583億6029万 | -0.34% | 556.84 | 5.2 |
| 12/02 | 3,500 | 3,505 | 3,480 | 3,505 | +0.14% | 6,600 | 587億7955万 | +0.2% | 560.84 | 5.24 |
| 12/01 | 3,500 | 3,540 | 3,500 | 3,500 | 0% | 10,300 | 586億9570万 | -0.06% | 560.04 | 5.23 |
| 11/28 | 3,560 | 3,560 | 3,500 | 3,500 | -0.99% | 10,400 | 586億9570万 | -0.2% | 560.04 | 5.23 |
| 11/27 | 3,570 | 3,570 | 3,535 | 3,535 | -0.7% | 7,900 | 592億8265万 | +0.65% | 565.64 | 5.29 |
| 11/26 | 3,560 | 3,575 | 3,550 | 3,560 | +0.14% | 6,100 | 597億191万 | +1.31% | 569.64 | 5.32 |
| 11/25 | 3,530 | 3,560 | 3,520 | 3,555 | +0.71% | 8,200 | 596億1806万 | +1.2% | 568.84 | 5.32 |
| 11/21 | 3,470 | 3,530 | 3,470 | 3,530 | +1.44% | 10,000 | 591億9880万 | +0.48% | 564.84 | 5.28 |
| 11/20 | 3,480 | 3,500 | 3,460 | 3,480 | -0.29% | 7,100 | 583億6029万 | -0.97% | 556.84 | 5.2 |
| 11/19 | 3,480 | 3,515 | 3,480 | 3,490 | -0.14% | 8,500 | 585億2799万 | -0.77% | 558.44 | 5.22 |
| 11/18 | 3,515 | 3,515 | 3,485 | 3,495 | -0.57% | 5,500 | 586億1184万 | -0.68% | 559.24 | 5.23 |
| 11/17 | 3,485 | 3,515 | 3,450 | 3,515 | +0.43% | 8,100 | 589億4725万 | -0.2% | 562.44 | 5.26 |
| 11/14 | 3,490 | 3,520 | 3,490 | 3,500 | +0.14% | 6,000 | 586億9570万 | -0.65% | 560.04 | 5.23 |
| 11/13 | 3,505 | 3,515 | 3,485 | 3,495 | -0.29% | 8,100 | 586億1184万 | -0.82% | 559.24 | 5.23 |
| 11/12 | 3,495 | 3,530 | 3,485 | 3,505 | +0.29% | 12,000 | 587億7955万 | -0.54% | 560.84 | 5.24 |
| 11/11 | 3,495 | 3,495 | 3,470 | 3,495 | +0.14% | 5,500 | 586億1184万 | -0.82% | 559.24 | 5.23 |
| 11/10 | 3,450 | 3,495 | 3,450 | 3,490 | +1.16% | 8,700 | 585億2799万 | -0.94% | 558.44 | 5.22 |
| 11/07 | 3,430 | 3,480 | 3,430 | 3,450 | +0.58% | 9,100 | 578億5719万 | -2.02% | 552.04 | 5.16 |
| 11/06 | 3,430 | 3,450 | 3,410 | 3,430 | -0.44% | 9,500 | 575億2178万 | -2.61% | 548.84 | 5.13 |
| 11/05 | 3,435 | 3,480 | 3,430 | 3,445 | +0.29% | 13,400 | 577億7333万 | -2.3% | 551.24 | 5.15 |
| 11/04 | 3,420 | 3,450 | 3,400 | 3,435 | +0.44% | 11,900 | 576億563万 | -2.72% | 549.64 | 5.14 |
| 10/31 | 3,445 | 3,445 | 3,390 | 3,420 | -0.87% | 23,800 | 573億5408万 | -3.31% | 547.24 | 5.11 |
| 10/30 | 3,490 | 3,490 | 3,450 | 3,450 | -0.72% | 19,100 | 578億5719万 | -2.62% | 552.04 | 5.16 |
| 10/29 | 3,520 | 3,560 | 3,475 | 3,475 | -2.39% | 21,700 | 582億7644万 | -2.09% | 556.04 | 5.2 |
| 10/28 | 3,610 | 3,630 | 3,560 | 3,560 | -1.93% | 7,600 | 597億191万 | +0.14% | 569.64 | 5.32 |
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 |
| 最新 | 3,285 2026/3/27 | 30,200 | 550億9010万 | -0.54% 3,303 | |||
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）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
598円（2011/03/15） - 449%（5.49倍）
3,285円（3/27）
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。
