日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/18	474	477	473	477	+0.85%	3,000	-	+0.21%
09/17	475	476	473	473	-0.63%	2,200	-	-0.63%
09/16	476	478	476	476	+0.21%	800	-	0%
09/15	475	475	475	475	0%	500	-	-0.42%
09/14	476	477	475	475	-0.21%	1,500	-	-0.42%
09/11	476	476	476	476	-0.21%	400	-	-0.21%
09/10	479	479	476	477	-0.42%	4,000	-	0%
09/09	478	479	474	479	+0.42%	1,900	-	+0.42%
09/08	478	478	477	477	0%	200	-	0%
09/07	479	479	477	477	0%	1,200	-	0%
09/04	（IR情報）15:30 (第55期) 2026年8月の売上推移速報に関するお知らせ
09/04	476	479	475	477	+0.42%	1,600	-	0%
09/03	476	477	475	475	-0.84%	1,600	-	-0.21%
09/02	476	479	476	479	+0.21%	900	-	+0.63%
09/01	477	478	477	478	+0.21%	700	-	+0.42%
08/31	477	480	477	477	+0.21%	2,000	-	+0.42%
08/28	476	476	476	476	+0.42%	300	-	+0.21%
08/27	477	478	474	474	-0.84%	1,700	-	0%
08/26	480	481	476	478	-0.21%	1,500	-	+0.84%
08/25	479	479	479	479	-0.21%	200	-	+1.05%
08/24	477	480	475	480	+1.27%	2,500	-	+1.48%
08/21	474	477	474	474	-0.21%	1,200	-	+0.21%
08/20	475	477	475	475	+0.21%	1,600	-	+0.42%
08/19	476	476	474	474	-0.42%	1,100	-	+0.42%
08/18	475	476	475	476	-0.21%	500	-	+0.85%
08/17	474	478	474	477	+0.42%	2,300	-	+1.06%
08/14	475	477	474	475	0%	1,900	-	+0.85%
08/13	478	478	474	475	-0.63%	3,500	-	+0.85%
08/12	478	478	477	478	-0.42%	400	-	+1.49%
08/10	480	480	479	480	+0.21%	4,200	-	+2.13%
08/07	478	479	477	479	+0.63%	2,800	-	+2.13%
08/06	478	478	476	476	-0.21%	2,600	-	+1.49%
08/05	476	478	475	477	0%	2,100	-	+1.92%
08/04	（IR情報）15:30 (第55期) 2026年7月の売上推移速報に関するお知らせ
08/04	477	477	475	477	0%	3,200	-	+1.92%
08/03	474	478	473	477	+0.85%	1,700	-	+2.14%
07/31	470	475	470	473	+0.42%	1,900	-	+1.28%
07/30	470	480	469	471	+0.86%	9,100	-	+1.07%
07/29	469	469	467	467	-0.21%	2,100	-	+0.21%
07/28	468	470	467	468	-0.21%	1,900	-	+0.43%
07/27	467	469	466	469	+0.86%	2,200	-	+0.86%
07/24	465	467	465	465	-0.21%	1,900	-	0%
07/23	468	470	466	466	-0.43%	3,200	-	+0.22%
07/22	466	468	466	468	0%	1,700	-	+0.65%
07/21	468	469	467	468	-0.21%	900	-	+0.65%
07/17	468	469	466	469	+0.21%	2,600	-	+0.86%
07/16	468	468	467	468	+0.21%	3,500	-	+0.65%
07/15	468	469	466	467	-0.21%	1,500	-	+0.65%
07/14	467	468	467	468	+0.21%	300	-	+0.86%
07/13	469	469	467	467	0%	2,000	-	+0.65%
07/10	467	467	467	467	+0.43%	2,300	-	+0.86%
07/09	467	467	463	465	-0.43%	1,300	-	+0.43%
07/08	466	467	465	467	0%	2,600	-	+1.08%
07/07	467	468	464	467	+0.86%	4,700	-	+1.08%
07/06	（IR情報）15:30 (第55期) 2026年6月の売上推移速報に関するお知らせ
07/06	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/06	（IR情報）15:30 特別損失の計上に関するお知らせ
07/06	457	466	457	463	0%	11,400	-	+0.43%
07/03	463	463	463	463	0%	1,500	-	+0.43%
07/02	464	464	463	463	-0.22%	1,600	-	+0.43%
07/01	463	464	463	464	+0.22%	1,800	-	+0.65%
06/30	463	464	463	463	-0.22%	500	-	+0.65%
06/29	463	464	463	464	+0.22%	500	-	+0.87%
06/26	463	463	462	463	0%	1,500	-	+0.65%
06/25	464	464	462	463	0%	500	-	+0.87%
06/24	462	463	462	463	0%	4,600	-	+0.87%
06/23	465	465	463	463	-0.22%	200	-	+0.87%
06/22	463	464	463	464	0%	1,200	-	+1.09%
06/19	461	464	461	464	0%	1,500	-	+1.09%
06/17	465	465	461	464	-0.22%	3,000	-	+1.31%
06/16	465	466	460	465	0%	3,200	-	+1.53%
06/15	466	466	464	465	+0.43%	2,200	-	+1.53%
06/12	460	463	458	463	+0.65%	1,800	-	+1.31%
06/11	462	462	460	460	-0.22%	700	-	+0.66%
06/10	467	467	461	461	-0.22%	5,200	-	+0.88%
06/09	459	462	458	462	+0.65%	1,100	-	+1.09%
06/08	459	461	455	459	+0.88%	4,800	-	+0.44%
06/05	456	460	455	455	-0.22%	1,900	-	-0.44%
06/04	（IR情報）15:30 (第55期) 2026年5月の売上推移速報に関するお知らせ
06/04	457	457	456	456	-0.22%	1,200	-	-0.22%
06/03	459	460	456	457	+0.44%	3,600	-	0%
06/02	457	460	454	455	+0.22%	5,400	-	-0.66%
06/01	456	460	454	454	-1.09%	6,300	-	-0.87%
05/29	454	462	454	459	+0.88%	4,300	-	+0.22%
05/28	455	456	454	455	0%	3,900	-	-0.66%
05/27	455	455	454	455	0%	1,400	-	-0.66%
05/26	455	455	453	455	0%	1,800	-	-0.87%
05/25	455	457	455	455	-0.44%	2,900	-	-0.87%
05/22	459	460	454	457	-0.22%	2,800	-	-0.44%
05/21	460	460	453	458	+0.44%	3,700	-	-0.22%
05/20	460	460	456	456	-0.87%	200	-	-0.87%
05/19	459	461	456	460	0%	1,200	-	0%
05/18	456	460	456	460	+0.88%	1,300	-	0%
05/15	455	456	455	456	+0.22%	1,300	-	-0.87%
05/14	456	456	455	455	-0.22%	700	-	-1.09%
05/13	457	457	456	456	-0.22%	4,900	-	-1.08%
05/12	458	458	457	457	0%	1,900	-	-0.87%
05/11	458	458	456	457	-0.22%	3,400	-	-0.87%
05/08	461	461	458	458	-0.87%	3,600	-	-0.65%
05/07	（IR情報）15:30 (第55期) 2026年4月の売上推移速報に関するお知らせ
05/07	460	462	459	462	+0.65%	2,300	-	+0.22%
05/01	（IR情報）15:30 支配株主等に関する事項について
05/01	459	459	458	459	0%	3,200	-	-0.43%
04/30	460	460	459	459	0%	1,100	-	-0.43%
04/28	457	461	457	459	-0.43%	1,900	-	-0.43%
04/27	459	461	458	461	+0.22%	800	-	0%
04/24	460	460	460	460	-0.22%	300	-	-0.22%
04/23	460	461	458	461	0%	2,500	-	0%
04/16	（IR情報）15:30 代表取締役の異動及び役員人事に関するお知らせ

カルラ（2789）のイベントチャート

2026/04/23～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート