カルラ（2789）の株価チャート
株価
7/30
- 前日 (7/29)
- 467
- 始値
- 470
- 高値
- 480
- 安値
- 469
- 終値 +0.86%
- 471
- 出来高 +333.33%
- 9,100
乖離率
- 株価（5日）
移動平均値 - +0.64%
468 - 株価（25日）
移動平均値 - +1.07%
466 - 出来高（5日）
移動平均値 - +164.53%
3,440
2026/03/04～2026/07/30
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 | ||||||||||
| 07/30 | 470 | 480 | 469 | 471 | +0.86% | 9,100 | 28億3594万 | +1.07% | 17.63 | 1.25 |
| 07/29 | 469 | 469 | 467 | 467 | -0.21% | 2,100 | 28億1185万 | +0.21% | 17.48 | 1.24 |
| 07/28 | 468 | 470 | 467 | 468 | -0.21% | 1,900 | 28億1788万 | +0.43% | 17.52 | 1.24 |
| 07/27 | 467 | 469 | 466 | 469 | +0.86% | 2,200 | 28億2390万 | +0.86% | 17.56 | 1.24 |
| 07/24 | 465 | 467 | 465 | 465 | -0.21% | 1,900 | 27億9981万 | 0% | 17.41 | 1.23 |
| 07/23 | 468 | 470 | 466 | 466 | -0.43% | 3,200 | 28億583万 | +0.22% | 17.44 | 1.23 |
| 07/22 | 466 | 468 | 466 | 468 | 0% | 1,700 | 28億1788万 | +0.65% | 17.52 | 1.24 |
| 07/21 | 468 | 469 | 467 | 468 | -0.21% | 900 | 28億1788万 | +0.65% | 17.52 | 1.24 |
| 07/17 | 468 | 469 | 466 | 469 | +0.21% | 2,600 | 28億2390万 | +0.86% | 17.56 | 1.24 |
| 07/16 | 468 | 468 | 467 | 468 | +0.21% | 3,500 | 28億1788万 | +0.65% | 17.52 | 1.24 |
| 07/15 | 468 | 469 | 466 | 467 | -0.21% | 1,500 | 28億1185万 | +0.65% | 17.48 | 1.24 |
| 07/14 | 467 | 468 | 467 | 468 | +0.21% | 300 | 28億1788万 | +0.86% | 17.52 | 1.24 |
| 07/13 | 469 | 469 | 467 | 467 | 0% | 2,000 | 28億1185万 | +0.65% | 17.48 | 1.24 |
| 07/10 | 467 | 467 | 467 | 467 | +0.43% | 2,300 | 28億1185万 | +0.86% | 17.48 | 1.24 |
| 07/09 | 467 | 467 | 463 | 465 | -0.43% | 1,300 | 27億9981万 | +0.43% | 17.41 | 1.23 |
| 07/08 | 466 | 467 | 465 | 467 | 0% | 2,600 | 28億1185万 | +1.08% | 17.48 | 1.24 |
| 07/07 | 467 | 468 | 464 | 467 | +0.86% | 4,700 | 28億1185万 | +1.08% | 17.48 | 1.24 |
| 07/06 | 457 | 466 | 457 | 463 | 0% | 11,400 | 27億8777万 | +0.43% | 17.33 | 1.23 |
| 07/03 | 463 | 463 | 463 | 463 | 0% | 1,500 | 27億8777万 | +0.43% | 17.33 | 1.23 |
| 07/02 | 464 | 464 | 463 | 463 | -0.22% | 1,600 | 27億8777万 | +0.43% | 17.33 | 1.23 |
| 07/01 | 463 | 464 | 463 | 464 | +0.22% | 1,800 | 27億9379万 | +0.65% | 17.37 | 1.23 |
| 06/30 | 463 | 464 | 463 | 463 | -0.22% | 500 | 27億8777万 | +0.65% | 17.33 | 1.23 |
| 06/29 | 463 | 464 | 463 | 464 | +0.22% | 500 | 27億9379万 | +0.87% | 17.37 | 1.23 |
| 06/26 | 463 | 463 | 462 | 463 | 0% | 1,500 | 27億8777万 | +0.65% | 17.33 | 1.23 |
| 06/25 | 464 | 464 | 462 | 463 | 0% | 500 | 27億8777万 | +0.87% | 17.33 | 1.23 |
| 06/24 | 462 | 463 | 462 | 463 | 0% | 4,600 | 27億8777万 | +0.87% | 17.33 | 1.23 |
| 06/23 | 465 | 465 | 463 | 463 | -0.22% | 200 | 27億8777万 | +0.87% | 17.33 | 1.23 |
| 06/22 | 463 | 464 | 463 | 464 | 0% | 1,200 | 27億9379万 | +1.09% | 17.37 | 1.23 |
| 06/19 | 461 | 464 | 461 | 464 | 0% | 1,500 | 27億9379万 | +1.09% | 17.37 | 1.23 |
| 06/17 | 465 | 465 | 461 | 464 | -0.22% | 3,000 | 27億9379万 | +1.31% | 17.37 | 1.23 |
| 06/16 | 465 | 466 | 460 | 465 | 0% | 3,200 | 27億9981万 | +1.53% | 17.41 | 1.23 |
| 06/15 | 466 | 466 | 464 | 465 | +0.43% | 2,200 | 27億9981万 | +1.53% | 17.41 | 1.23 |
| 06/12 | 460 | 463 | 458 | 463 | +0.65% | 1,800 | 27億8777万 | +1.31% | 17.33 | 1.23 |
| 06/11 | 462 | 462 | 460 | 460 | -0.22% | 700 | 27億6971万 | +0.66% | 17.22 | 1.22 |
| 06/10 | 467 | 467 | 461 | 461 | -0.22% | 5,200 | 27億7573万 | +0.88% | 17.26 | 1.22 |
| 06/09 | 459 | 462 | 458 | 462 | +0.65% | 1,100 | 27億8175万 | +1.09% | 17.29 | 1.22 |
| 06/08 | 459 | 461 | 455 | 459 | +0.88% | 4,800 | 27億6369万 | +0.44% | 17.18 | 1.22 |
| 06/05 | 456 | 460 | 455 | 455 | -0.22% | 1,900 | 27億3960万 | -0.44% | 17.03 | 1.21 |
| 06/04 | 457 | 457 | 456 | 456 | -0.22% | 1,200 | 27億4562万 | -0.22% | 17.07 | 1.21 |
| 06/03 | 459 | 460 | 456 | 457 | +0.44% | 3,600 | 27億5164万 | 0% | 17.11 | 1.21 |
| 06/02 | 457 | 460 | 454 | 455 | +0.22% | 5,400 | 27億3960万 | -0.66% | 17.03 | 1.21 |
| 06/01 | 456 | 460 | 454 | 454 | -1.09% | 6,300 | 27億3358万 | -0.87% | 16.99 | 1.2 |
| 05/29 | 454 | 462 | 454 | 459 | +0.88% | 4,300 | 27億6369万 | +0.22% | 17.18 | 1.22 |
| 05/28 | 455 | 456 | 454 | 455 | 0% | 3,900 | 27億3960万 | -0.66% | 17.03 | 1.21 |
| 05/27 | 455 | 455 | 454 | 455 | 0% | 1,400 | 27億3960万 | -0.66% | 17.03 | 1.21 |
| 05/26 | 455 | 455 | 453 | 455 | 0% | 1,800 | 27億3960万 | -0.87% | 17.03 | 1.21 |
| 05/25 | 455 | 457 | 455 | 455 | -0.44% | 2,900 | 27億3960万 | -0.87% | 17.03 | 1.21 |
| 05/22 | 459 | 460 | 454 | 457 | -0.22% | 2,800 | 27億5164万 | -0.44% | 17.11 | 1.21 |
| 05/21 | 460 | 460 | 453 | 458 | +0.44% | 3,700 | 27億5766万 | -0.22% | 17.14 | 1.21 |
| 05/20 | 460 | 460 | 456 | 456 | -0.87% | 200 | 27億4562万 | -0.87% | 17.07 | 1.21 |
| 05/19 | 459 | 461 | 456 | 460 | 0% | 1,200 | 27億6971万 | 0% | 17.22 | 1.22 |
| 05/18 | 456 | 460 | 456 | 460 | +0.88% | 1,300 | 27億6971万 | 0% | 17.22 | 1.22 |
| 05/15 | 455 | 456 | 455 | 456 | +0.22% | 1,300 | 27億4562万 | -0.87% | 17.07 | 1.21 |
| 05/14 | 456 | 456 | 455 | 455 | -0.22% | 700 | 27億3960万 | -1.09% | 17.03 | 1.21 |
| 05/13 | 457 | 457 | 456 | 456 | -0.22% | 4,900 | 27億4562万 | -1.08% | 17.07 | 1.21 |
| 05/12 | 458 | 458 | 457 | 457 | 0% | 1,900 | 27億5164万 | -0.87% | 17.11 | 1.21 |
| 05/11 | 458 | 458 | 456 | 457 | -0.22% | 3,400 | 27億5164万 | -0.87% | 17.11 | 1.21 |
| 05/08 | 461 | 461 | 458 | 458 | -0.87% | 3,600 | 27億5766万 | -0.65% | 17.14 | 1.21 |
| 05/07 | 460 | 462 | 459 | 462 | +0.65% | 2,300 | 27億8175万 | +0.22% | 17.29 | 1.22 |
| 05/01 | 459 | 459 | 458 | 459 | 0% | 3,200 | 27億6369万 | -0.43% | 17.18 | 1.22 |
| 04/30 | 460 | 460 | 459 | 459 | 0% | 1,100 | 27億6369万 | -0.43% | 17.18 | 1.22 |
| 04/28 | 457 | 461 | 457 | 459 | -0.43% | 1,900 | 27億6369万 | -0.43% | 17.18 | 1.22 |
| 04/27 | 459 | 461 | 458 | 461 | +0.22% | 800 | 27億7573万 | 0% | 17.26 | 1.22 |
| 04/24 | 460 | 460 | 460 | 460 | -0.22% | 300 | 27億6971万 | -0.22% | 17.22 | 1.22 |
| 04/23 | 460 | 461 | 458 | 461 | 0% | 2,500 | 27億7573万 | 0% | 17.26 | 1.22 |
| 04/22 | 462 | 463 | 461 | 461 | 0% | 1,100 | 27億7573万 | 0% | 17.26 | 1.22 |
| 04/21 | 461 | 462 | 460 | 461 | 0% | 2,400 | 27億7573万 | 0% | 17.26 | 1.22 |
| 04/20 | 460 | 461 | 459 | 461 | +0.22% | 1,400 | 27億7573万 | 0% | 17.26 | 1.22 |
| 04/17 | 459 | 460 | 459 | 460 | 0% | 1,500 | 27億6971万 | -0.22% | 17.22 | 1.22 |
| 04/16 | 459 | 461 | 459 | 460 | +0.22% | 1,000 | 27億6971万 | -0.22% | 17.22 | 1.22 |
| 04/15 | 461 | 463 | 459 | 459 | -0.43% | 900 | 27億6369万 | -0.43% | 17.18 | 1.22 |
| 04/14 | 467 | 467 | 459 | 461 | -0.86% | 3,000 | 27億7573万 | 0% | 17.26 | 1.22 |
| 04/13 | 466 | 466 | 465 | 465 | -0.21% | 800 | 27億9981万 | +0.87% | 17.41 | 1.23 |
| 04/10 | 467 | 467 | 464 | 466 | -0.21% | 4,600 | 28億583万 | +1.08% | 17.44 | 1.23 |
| 04/09 | 465 | 467 | 463 | 467 | +1.3% | 5,700 | 28億1185万 | +1.3% | 17.48 | 1.24 |
| 04/08 | 460 | 463 | 459 | 461 | +0.22% | 3,100 | 27億7573万 | +0.22% | 17.26 | 1.22 |
| 04/07 | 463 | 463 | 458 | 460 | +0.22% | 3,600 | 27億6971万 | 0% | 17.22 | 1.22 |
| 04/06 | 465 | 465 | 459 | 459 | -0.86% | 12,200 | 27億6369万 | -0.43% | 17.18 | 1.22 |
| 04/03 | 462 | 463 | 459 | 463 | +0.22% | 1,400 | 27億8777万 | +0.43% | 17.33 | 1.23 |
| 04/02 | 461 | 462 | 455 | 462 | +0.43% | 1,800 | 27億8175万 | +0.22% | 17.29 | 1.22 |
| 04/01 | 455 | 465 | 455 | 460 | +0.44% | 3,500 | 27億6971万 | -0.43% | 17.22 | 1.22 |
| 03/31 | 465 | 465 | 457 | 458 | -0.22% | 1,000 | 27億5766万 | -1.08% | 17.14 | 1.21 |
| 03/30 | 453 | 464 | 453 | 459 | -0.43% | 5,100 | 27億6369万 | -1.29% | 17.18 | 1.22 |
| 03/27 | 458 | 462 | 454 | 461 | +0.44% | 9,000 | 27億7573万 | -1.07% | 17.26 | 1.22 |
| 03/26 | 460 | 460 | 458 | 459 | 0% | 1,800 | 27億6369万 | -1.92% | 17.18 | 1.22 |
| 03/25 | 458 | 459 | 457 | 459 | +0.22% | 1,000 | 27億6369万 | -2.13% | 17.18 | 1.22 |
| 03/24 | 457 | 462 | 456 | 458 | +0.22% | 2,400 | 27億5766万 | -2.55% | 17.14 | 1.21 |
| 03/23 | 458 | 458 | 457 | 457 | -0.44% | 4,400 | 27億5164万 | -2.97% | 17.11 | 1.21 |
| 03/19 | 461 | 461 | 459 | 459 | -0.22% | 1,900 | 27億6369万 | -2.75% | 17.18 | 1.22 |
| 03/18 | 461 | 462 | 459 | 460 | -0.22% | 3,000 | 27億6971万 | -2.95% | 17.22 | 1.22 |
| 03/17 | 460 | 461 | 458 | 461 | +0.22% | 2,600 | 27億7573万 | -2.95% | 17.26 | 1.22 |
| 03/16 | 460 | 461 | 459 | 460 | 0% | 2,900 | 27億6971万 | -3.36% | 17.22 | 1.22 |
| 03/13 | 460 | 460 | 460 | 460 | 0% | 200 | 27億6971万 | -3.56% | 17.22 | 1.22 |
| 03/12 | 463 | 463 | 460 | 460 | -0.65% | 2,700 | 27億6971万 | -3.77% | 17.22 | 1.22 |
| 03/11 | 461 | 464 | 461 | 463 | 0% | 1,500 | 27億8777万 | -3.34% | 17.33 | 1.23 |
| 03/10 | 462 | 465 | 458 | 463 | +0.22% | 8,400 | 27億8777万 | -3.54% | 17.33 | 1.23 |
| 03/09 | 461 | 464 | 460 | 462 | -0.22% | 4,400 | 27億8175万 | -3.95% | 17.29 | 1.22 |
| 03/06 | 461 | 463 | 460 | 463 | +0.43% | 4,100 | 27億8777万 | -3.94% | 17.33 | 1.23 |
| 03/05 | 466 | 467 | 459 | 461 | +0.44% | 4,600 | 27億7573万 | -4.55% | 17.26 | 1.22 |
| 03/04 | 464 | 464 | 459 | 459 | -0.86% | 10,300 | 27億6369万 | -5.17% | 17.18 | 1.22 |
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 | |
| 2009年 2月期 | 425 3/3 | 301 10/8 | 17,300 2/24 | - | - | +10.91% 11/10 | -17.61% 2/26 |
| 2010年 2月期 | 423 1/12 | 297 5/1 4/30 他3件 | 19,600 2/24 | - | - | +11.74% 5/28 | -12.21% 3/1 |
| 2011年 2月期 | 396 1/6 | 341 5/26 | 20,100 2/23 | 23億7984万 | 20億4931万 | +5.38% 12/7 | -47.2% 3/15 |
| 2012年 2月期 | 398 2/22 | 161 3/16 | 52,100 3/16 | 23億9186万 | 9億6756万 | +23.12% 12/12 | -8.45% 4/6 |
| 2013年 2月期 | 386 1/10 | 299 8/21 | 35,200 2/26 | 23億1974万 | 17億9690万 | +7.79% 11/6 | -11.13% 5/16 |
| 2014年 2月期 | 480 1/7 | 334 3/4 | 69,700 1/7 | 28億9013万 | 20億724万 | +14.5% 1/9 | -11.44% 3/4 |
| 2015年 2月期 | 472 12/30 | 363 3/3 | 40,900 2/25 | 28億4196万 | 21億8566万 | +5.32% 9/9 | -6.17% 10/16 |
| 2016年 2月期 | 477 11/24 | 406 8/25 | 22,200 11/24 | 28億7207万 | 24億4457万 | +3.41% 11/24 | -8.08% 1/21 |
| 2017年 2月期 | 465 2/23 | 410 6/27 6/24 | 34,600 2/24 | 27億9981万 | 24億6865万 | +4.38% 10/4 | -4.39% 3/2 |
| 2018年 2月期 | 607 1/5 | 422 4/17 | 352,100 1/5 | 36億5481万 | 25億4090万 | +20.58% 1/5 | -8.43% 3/2 |
| 2019年 2月期 | 505 1/10 6/8 | 429 12/25 | 39,500 2/25 | 30億4066万 | 25億8305万 | +4.06% 6/7 | -11.37% 12/25 |
| 2020年 2月期 | 518 2/13 1/24 他2件 | 377 2/28 | 33,400 2/28 | 31億1893万 | 22億6995万 | +3.52% 12/10 | -20.77% 3/13 |
| 2021年 2月期 | 459 2/24 2/19 他2件 | 350 3/17 | 41,100 2/25 | 27億6369万 | 21億738万 | +9.94% 5/25 | -8.17% 8/3 |
| 2022年 2月期 | 431 6/22 6/18 他2件 | 381 2/25 | 19,600 2/24 | 25億9509万 | 22億9404万 | +2.97% 6/10 | -6.87% 3/8 |
| 2023年 2月期 | 409 2/20 2/17 他5件 | 375 3/14 3/11 他2件 | 31,800 2/27 | 24億6263万 | 22億5791万 | +2.55% 11/7 | -5.23% 2/27 |
| 2024年 2月期 | 539 1/5 | 380 5/22 | 694,700 7/6 | 32億4537万 | 22億8802万 | +14.68% 1/5 | -9.24% 3/4 |
| 2025年 2月期 | 504 1/6 | 390 8/5 | 61,500 4/8 | 30億3464万 | 23億4823万 | +4.97% 4/5 | -13.08% 8/5 |
| 2026年 2月期 | 513 10/6 | 419 4/8 4/7 | 60,400 10/6 | 30億8883万 | 25億2284万 | +3.65% 5/19 | -6.69% 4/7 |
| 最新 | 471 2026/7/30 | 9,100 | 28億3594万 | +1.07% 466 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 235%（3.35倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/07/30 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
161円（2011/03/16） - 193%（2.93倍）
471円（7/30）
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。
