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
2025
12/05	2,091	2,093	2,090	2,091	+0.05%	28,400	529億433万	+0.05%	29.39	2.15
12/04	2,090	2,091	2,090	2,090	0%	17,000	528億7902万	0%	29.38	2.15
12/03	2,090	2,091	2,090	2,090	0%	7,600	528億7902万	0%	29.38	2.15
12/02	2,090	2,091	2,090	2,090	0%	9,600	528億7902万	0%	29.38	2.15
12/01	2,090	2,091	2,090	2,090	-0.05%	5,800	528億7902万	0%	29.38	2.15
11/28	2,090	2,091	2,090	2,091	+0.05%	31,300	529億433万	+0.05%	29.39	2.15
11/27	2,090	2,091	2,090	2,090	0%	11,700	528億7902万	0%	29.38	2.15
11/26	2,091	2,091	2,090	2,090	-0.05%	25,500	528億7902万	0%	29.38	2.15
11/25	2,092	2,094	2,090	2,091	-0.05%	15,500	529億433万	+0.05%	29.39	2.15
11/21	2,090	2,094	2,090	2,092	+0.05%	36,600	529億2963万	+0.1%	29.4	2.15
11/20	2,091	2,093	2,090	2,091	+0.05%	45,600	529億433万	+0.05%	29.39	2.15
11/19	2,090	2,091	2,090	2,090	0%	83,500	528億7902万	0%	29.38	2.15
11/18	2,090	2,093	2,090	2,090	-0.05%	63,500	528億7902万	0%	29.38	2.15
11/17	2,090	2,092	2,090	2,091	+0.05%	58,000	529億433万	+0.05%	29.39	2.15
11/14	2,090	2,092	2,090	2,090	0%	18,300	528億7902万	0%	29.38	2.15
11/13	2,091	2,091	2,090	2,090	-0.05%	5,200	528億7902万	0%	29.38	2.15
11/12	2,091	2,092	2,086	2,091	0%	20,900	529億433万	+0.05%	29.39	2.15
11/11	2,090	2,091	2,089	2,091	0%	16,300	529億433万	+0.1%	29.39	2.15
11/10	2,090	2,091	2,090	2,091	+0.05%	14,300	529億433万	+0.1%	29.39	2.15
11/07	2,090	2,091	2,090	2,090	+0.05%	16,500	528億7902万	+0.05%	29.38	2.15
11/06	2,090	2,090	2,089	2,089	0%	16,800	528億5372万	0%	29.36	2.14
11/05	2,090	2,090	2,089	2,089	-0.05%	16,700	528億5372万	0%	29.36	2.14
11/04	2,089	2,090	2,089	2,090	+0.05%	22,700	528億7902万	+0.05%	29.38	2.15
10/31	2,090	2,090	2,089	2,089	0%	25,800	528億5372万	0%	29.36	2.14
10/30	2,090	2,090	2,089	2,089	-0.05%	20,900	528億5372万	0%	29.36	2.14
10/29	2,090	2,091	2,089	2,090	+0.05%	40,900	528億7902万	+0.05%	29.38	2.15
10/28	2,089	2,090	2,089	2,089	-0.05%	20,500	528億5372万	0%	29.36	2.14
10/27	2,091	2,091	2,089	2,090	0%	27,000	528億7902万	+0.1%	29.38	2.15
10/24	2,089	2,090	2,089	2,090	+0.05%	43,500	528億7902万	+0.1%	29.38	2.15
10/23	2,089	2,090	2,089	2,089	0%	9,100	528億5372万	+0.05%	29.36	2.14
10/22	2,089	2,091	2,089	2,089	-0.1%	13,200	528億5372万	+0.05%	29.36	2.14
10/21	2,090	2,091	2,089	2,091	+0.05%	51,300	529億433万	+0.14%	29.39	2.15
10/20	2,090	2,090	2,089	2,090	+0.05%	35,900	528億7902万	+0.1%	29.38	2.15
10/17	2,089	2,090	2,089	2,089	0%	27,900	528億5372万	0%	29.36	2.14
10/16	2,090	2,090	2,089	2,089	-0.05%	18,800	528億5372万	0%	29.36	2.14
10/15	2,090	2,090	2,089	2,090	+0.05%	44,300	528億7902万	+0.05%	29.38	2.15
10/14	2,089	2,091	2,089	2,089	+0.05%	84,700	528億5372万	0%	29.36	2.14
10/10	2,089	2,091	2,088	2,088	0%	38,300	528億2842万	-0.1%	29.35	2.14
10/09	2,088	2,089	2,088	2,088	-0.05%	101,900	528億2842万	-0.1%	29.35	2.14
10/08	2,088	2,089	2,088	2,089	0%	20,800	528億5372万	-0.05%	29.36	2.14
10/07	2,089	2,090	2,088	2,089	0%	18,300	528億5372万	-0.05%	29.36	2.14
10/06	2,088	2,091	2,086	2,089	0%	54,800	528億5372万	-0.1%	29.36	2.14
10/03	2,088	2,093	2,088	2,089	+0.05%	40,500	528億5372万	-0.1%	29.36	2.14
10/02	2,089	2,093	2,088	2,088	+0.05%	45,600	528億2842万	-0.14%	29.35	2.14
10/01	2,088	2,092	2,086	2,087	-0.05%	112,600	528億312万	-0.19%	29.33	2.14
09/30	2,087	2,089	2,087	2,088	+0.05%	132,600	528億2842万	-0.19%	29.35	2.14
09/29	2,087	2,090	2,087	2,087	-0.05%	645,700	528億312万	-0.24%	29.33	2.14
09/26	2,088	2,089	2,086	2,088	0%	63,400	528億2842万	-0.19%	29.35	2.14
09/25	2,088	2,088	2,087	2,088	+0.1%	44,100	528億2842万	-0.19%	29.35	2.14
09/24	2,086	2,088	2,086	2,086	+0.05%	59,400	527億7782万	-0.33%	29.32	2.14
09/22	2,086	2,088	2,085	2,085	-0.05%	37,100	527億5252万	-0.38%	29.31	2.14
09/19	2,086	2,088	2,086	2,086	+0.05%	47,600	527億7782万	-0.33%	29.32	2.14
09/18	2,087	2,088	2,085	2,085	-0.14%	28,300	527億5252万	-0.38%	29.31	2.14
09/17	2,082	2,088	2,081	2,088	+0.1%	59,800	528億2842万	-0.29%	29.35	2.14
09/16	2,079	2,090	2,079	2,086	-0.24%	91,200	527億7782万	-0.38%	29.32	2.14
09/12	2,091	2,095	2,086	2,091	-0.24%	64,300	529億433万	-0.14%	29.39	2.15
09/11	2,096	2,097	2,096	2,096	0%	70,700	530億3083万	+0.1%	29.46	2.15
09/10	2,096	2,097	2,096	2,096	0%	47,300	530億3083万	+0.1%	29.46	2.15
09/09	2,096	2,098	2,096	2,096	0%	62,800	530億3083万	+0.1%	29.46	2.15
09/08	2,096	2,097	2,096	2,096	0%	101,500	530億3083万	+0.14%	29.46	2.15
09/05	2,096	2,097	2,096	2,096	-0.05%	34,800	530億3083万	+0.14%	29.46	2.15
09/04	2,095	2,097	2,095	2,097	+0.1%	118,400	530億5613万	+0.19%	29.47	2.15
09/03	2,094	2,096	2,094	2,095	+0.05%	189,500	530億553万	+0.14%	29.45	2.15
09/02	2,095	2,095	2,094	2,094	-0.05%	77,300	529億8023万	+0.1%	29.43	2.15
09/01	2,094	2,095	2,094	2,095	0%	76,400	530億553万	+0.19%	29.45	2.15
08/29	2,094	2,095	2,094	2,095	+0.05%	71,000	530億553万	+0.24%	29.45	2.15
08/28	2,094	2,095	2,094	2,094	0%	69,600	529億8023万	+0.19%	29.43	2.15
08/27	2,094	2,095	2,094	2,094	0%	68,300	529億8023万	+0.24%	29.43	2.15
08/26	2,094	2,096	2,094	2,094	0%	251,100	529億8023万	+0.29%	29.43	2.15
08/25	2,094	2,095	2,094	2,094	0%	158,400	529億8023万	+0.29%	29.43	2.15
08/22	2,094	2,095	2,094	2,094	0%	99,600	529億8023万	+0.34%	29.43	2.15
08/21	2,094	2,095	2,094	2,094	0%	191,300	529億8023万	+0.34%	29.43	2.15
08/20	2,094	2,097	2,094	2,094	0%	233,000	529億8023万	+0.38%	29.43	2.15
08/19	2,095	2,096	2,094	2,094	-0.05%	151,600	529億8023万	+0.38%	29.43	2.15
08/18	2,094	2,096	2,093	2,095	+0.29%	190,600	530億553万	+0.48%	29.45	2.15
08/15	2,091	2,095	2,089	2,089	-0.29%	105,600	528億5372万	+0.19%	29.36	2.14
08/14	2,095	2,095	2,089	2,095	-0.14%	52,500	530億553万	+0.48%	29.45	2.15
08/13	2,089	2,099	2,088	2,098	+0.33%	274,500	530億8143万	+0.67%	29.49	2.15
08/12	2,087	2,091	2,087	2,091	+0.14%	162,900	529億433万	+0.38%	29.39	2.15
08/08	2,087	2,089	2,085	2,088	+0.05%	54,800	528億2842万	+0.24%	29.35	2.14
08/07	2,089	2,091	2,078	2,087	-0.05%	293,400	528億312万	+0.19%	29.33	2.14
08/06	2,091	2,094	2,088	2,088	-0.19%	74,900	528億2842万	+0.24%	29.35	2.14
08/05	2,090	2,095	2,090	2,092	0%	118,800	529億2963万	+0.48%	29.4	2.15
08/04	2,088	2,094	2,088	2,092	+0.19%	144,000	529億2963万	+0.48%	29.4	2.15
08/01	2,086	2,090	2,085	2,088	+0.19%	118,100	528億2842万	+0.34%	29.35	2.14
07/31	2,086	2,088	2,083	2,084	0%	86,700	527億2722万	+0.14%	29.29	2.14
07/30	2,080	2,085	2,079	2,084	+0.14%	217,600	527億2722万	+0.14%	29.29	2.14
07/29	2,078	2,081	2,077	2,081	+0.19%	86,800	526億5132万	0%	29.25	2.14
07/28	2,079	2,080	2,077	2,077	-0.1%	157,900	525億5011万	-0.19%	29.19	2.13
07/25	2,079	2,081	2,079	2,079	0%	141,700	526億71万	-0.1%	29.22	2.13
07/24	2,080	2,081	2,079	2,079	-0.05%	137,700	526億71万	-0.1%	29.22	2.13
07/23	2,080	2,082	2,079	2,080	0%	156,800	526億2601万	-0.1%	29.24	2.14
07/22	2,082	2,082	2,080	2,080	-0.14%	175,600	526億2601万	+0.19%	29.24	2.14
07/18	2,082	2,083	2,081	2,083	+0.1%	54,500	527億192万	+1.41%	29.28	2.14
07/17	2,081	2,082	2,080	2,081	0%	109,500	526億5132万	+2.41%	29.25	2.14
07/16	2,081	2,082	2,081	2,081	-0.05%	87,900	526億5132万	+3.48%	29.25	2.14
07/15	2,080	2,082	2,080	2,082	+0.05%	176,600	526億7662万	+4.62%	29.26	2.14
07/14	2,082	2,082	2,081	2,081	-0.05%	325,200	526億5132万	+5.74%	29.25	2.14
07/11	2,082	2,083	2,081	2,082	0%	76,500	526億7662万	+6.93%	29.26	2.14
07/10	2,083	2,083	2,081	2,082	+0.05%	94,700	526億7662万	+8.1%	29.26	2.14

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2014年 9月期	4,335 7/7	2,885 9/30	7,814,300 7/4	479億4119万	319億550万	320億6033万 9/30
2015年 9月期	3,185 10/21	1,470 8/25	1,130,800 10/6	352億2323万	166億3878万	204億7578万 9/30
2016年 9月期	2,033 10/28	903 9/21	2,920,700 1/14	241億7379万	107億8931万	114億2638万 9/30
2017年 9月期	2,899 7/25	816 11/9	6,178,500 1/27	352億6778万	97億5372万	175億951万 9/29
2018年 9月期	1,625 9/21	1,121 7/6	1,679,400 10/26	193億328万	133億1629万	185億4893万 9/28
2019年 12月期	1,755 11/2	899 12/25	1,662,400 11/2	208億6755万	107億1962万	297億6885万 12/30
2020年 12月期	1,451 11/10	662 3/23	512,800 2/13	369億5501万	168億4594万	316億9635万 12/30
2021年 12月期	2,770 9/27	1,225 1/5	777,300 9/17	702億5864万	311億9909万	539億9973万 12/30
2022年 12月期	2,619 4/5	1,523 12/29	591,800 2/15	671億8921万	383億1833万	397億874万 12/30
2023年 12月期	1,722 2/6	1,125 8/18	366,100 6/29	433億3235万	283億946万	336億57万 12/29
2024年 12月期	1,774 4/30	1,181 8/5	261,400 9/26	448億8392万	298億8044万	352億4421万 12/30

CARTA HOLDINGS（3688）の時価総額の推移

2025/07/10～2025/12/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート