カラダノート（4014）の時価総額の推移
- 2021年7月30日
- 82億6455万
- 2022年7月29日
- 55億2031万
- 2023年7月31日
- 47億5556万
- 2024年7月31日
- 33億4494万
- 2025年7月31日
- 32億5617万
2026/01/20～2026/06/17
株価＆時価総額の推移
| 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 | ||||||||||
| 06/17 | 474 | 481 | 471 | 471 | +2.17% | 30,600 | 31億5471万 | +11.88% | 12.96 | 5.02 |
| 06/16 | 474 | 474 | 460 | 461 | -2.74% | 36,100 | 30億8773万 | +10.29% | 12.68 | 4.91 |
| 06/15 | 498 | 498 | 468 | 474 | -4.24% | 48,400 | 31億7480万 | +14.22% | 13.04 | 5.05 |
| 06/12 | 510 | 530 | 466 | 495 | -1% | 395,500 | 33億1546万 | +20.15% | 13.62 | 5.27 |
| 06/11 | 500 | 500 | 500 | 500 | +19.05% | 17,600 | 33億4895万 | +22.55% | 13.76 | 5.33 |
| 06/10 | 421 | 433 | 412 | 420 | +0.72% | 13,100 | 28億1311万 | +3.96% | 11.56 | 4.47 |
| 06/09 | 415 | 419 | 402 | 417 | -0.48% | 10,600 | 27億9302万 | +3.47% | 11.47 | 4.44 |
| 06/08 | 408 | 425 | 408 | 419 | +0.72% | 14,000 | 28億642万 | +4.23% | 11.53 | 4.46 |
| 06/05 | 429 | 429 | 414 | 416 | -2.35% | 6,600 | 27億8632万 | +3.74% | 11.45 | 4.43 |
| 06/04 | 427 | 427 | 415 | 426 | -0.47% | 7,400 | 28億5330万 | +6.23% | 11.72 | 4.54 |
| 06/03 | 418 | 428 | 411 | 428 | +3.88% | 14,100 | 28億6670万 | +7% | 11.78 | 4.56 |
| 06/02 | 414 | 420 | 409 | 412 | -0.48% | 5,400 | 27億5953万 | +3.26% | 11.34 | 4.39 |
| 06/01 | 410 | 422 | 403 | 414 | -0.96% | 7,300 | 27億7293万 | +4.02% | 11.39 | 4.41 |
| 05/29 | 400 | 424 | 400 | 418 | +4.24% | 17,400 | 27億9972万 | +5.03% | 11.5 | 4.45 |
| 05/28 | 398 | 401 | 394 | 401 | +0.75% | 3,300 | 26億8585万 | +1.01% | 11.03 | 4.27 |
| 05/27 | 391 | 400 | 391 | 398 | +1.27% | 4,600 | 26億6576万 | 0% | 10.95 | 4.24 |
| 05/26 | 394 | 399 | 393 | 393 | -1.26% | 3,800 | 26億3227万 | -1.26% | 10.81 | 4.19 |
| 05/25 | 391 | 398 | 391 | 398 | +0.51% | 5,300 | 26億6576万 | 0% | 10.95 | 4.24 |
| 05/22 | 400 | 401 | 395 | 396 | -1% | 3,300 | 26億5236万 | -0.5% | 10.9 | 4.22 |
| 05/21 | 396 | 400 | 385 | 400 | +1.01% | 18,600 | 26億7916万 | +0.25% | 11.01 | 4.26 |
| 05/20 | 398 | 398 | 386 | 396 | -0.5% | 4,900 | 26億5236万 | -0.75% | 10.9 | 4.22 |
| 05/19 | 388 | 399 | 386 | 398 | +1.53% | 13,200 | 26億6576万 | -0.5% | 10.95 | 4.24 |
| 05/18 | 389 | 399 | 386 | 392 | 0% | 19,800 | 26億2557万 | -2% | 10.79 | 4.18 |
| 05/15 | 390 | 396 | 389 | 392 | +0.51% | 6,200 | 26億2557万 | -2.24% | 10.79 | 4.18 |
| 05/14 | 395 | 399 | 390 | 390 | -0.26% | 5,600 | 26億1218万 | -2.99% | 10.73 | 4.16 |
| 05/13 | 388 | 399 | 388 | 391 | -0.26% | 6,400 | 26億1887万 | -2.98% | 10.76 | 4.17 |
| 05/12 | 393 | 399 | 390 | 392 | -0.76% | 6,100 | 26億2557万 | -2.97% | 10.79 | 4.18 |
| 05/11 | 394 | 400 | 392 | 395 | 0% | 6,200 | 26億4567万 | -2.47% | 10.87 | 4.21 |
| 05/08 | 396 | 406 | 395 | 395 | -0.25% | 11,800 | 26億4567万 | -2.47% | 10.87 | 4.21 |
| 05/07 | 406 | 406 | 395 | 396 | 0% | 11,600 | 26億5236万 | -2.46% | 10.9 | 4.22 |
| 05/01 | 394 | 399 | 392 | 396 | 0% | 4,000 | 26億5236万 | -2.7% | 10.9 | 4.22 |
| 04/30 | 394 | 402 | 393 | 396 | -1.25% | 6,900 | 26億5236万 | -2.7% | 10.9 | 4.22 |
| 04/28 | 396 | 405 | 391 | 401 | +0.25% | 15,400 | 26億8585万 | -1.72% | 11.03 | 4.27 |
| 04/27 | 399 | 405 | 399 | 400 | -0.25% | 8,100 | 26億7916万 | -2.2% | 11.01 | 4.26 |
| 04/24 | 403 | 404 | 399 | 401 | -0.74% | 5,300 | 26億8585万 | -1.96% | 11.03 | 4.27 |
| 04/23 | 404 | 407 | 400 | 404 | 0% | 5,500 | 27億595万 | -1.46% | 11.12 | 4.3 |
| 04/22 | 403 | 407 | 402 | 404 | +0.25% | 2,800 | 27億595万 | -1.7% | 11.12 | 4.3 |
| 04/21 | 407 | 410 | 401 | 403 | -1.23% | 5,600 | 26億9925万 | -2.42% | 11.09 | 4.29 |
| 04/20 | 403 | 410 | 401 | 408 | +0.49% | 2,700 | 27億3274万 | -1.69% | 11.23 | 4.35 |
| 04/17 | 404 | 410 | 401 | 406 | +0.5% | 2,200 | 27億1934万 | -2.4% | 11.17 | 4.33 |
| 04/16 | 407 | 410 | 400 | 404 | +0.25% | 7,800 | 27億595万 | -3.12% | 11.12 | 4.3 |
| 04/15 | 402 | 405 | 392 | 403 | 0% | 8,700 | 26億9925万 | -3.59% | 11.09 | 4.29 |
| 04/14 | 404 | 410 | 400 | 403 | 0% | 3,800 | 26億9925万 | -3.82% | 11.09 | 4.29 |
| 04/13 | 408 | 410 | 396 | 403 | -0.98% | 7,700 | 26億9925万 | -4.05% | 11.09 | 4.29 |
| 04/10 | 418 | 418 | 402 | 407 | -1.21% | 10,100 | 27億2604万 | -3.55% | 11.2 | 4.34 |
| 04/09 | 411 | 413 | 408 | 412 | -0.96% | 6,200 | 27億5953万 | -2.6% | 11.34 | 4.39 |
| 04/08 | 413 | 417 | 411 | 416 | +0.73% | 4,600 | 27億8632万 | -1.89% | 11.45 | 4.43 |
| 04/07 | 411 | 413 | 409 | 413 | +0.49% | 1,900 | 27億6623万 | -2.82% | 11.36 | 4.4 |
| 04/06 | 411 | 414 | 410 | 411 | -0.72% | 3,000 | 27億5283万 | -3.52% | 11.31 | 4.38 |
| 04/03 | 412 | 414 | 409 | 414 | 0% | 3,800 | 27億7293万 | -3.27% | 11.39 | 4.41 |
| 04/02 | 413 | 415 | 412 | 414 | +0.49% | 900 | 27億7293万 | -3.5% | 11.39 | 4.41 |
| 04/01 | 416 | 416 | 406 | 412 | +0.73% | 3,000 | 27億5953万 | -4.41% | 11.34 | 4.39 |
| 03/31 | 413 | 413 | 409 | 409 | -1.21% | 1,300 | 27億3944万 | -5.32% | 11.25 | 4.36 |
| 03/30 | 406 | 414 | 406 | 414 | -0.24% | 4,300 | 27億7293万 | -4.61% | 11.39 | 4.41 |
| 03/27 | 410 | 415 | 410 | 415 | +0.24% | 4,100 | 27億7962万 | -4.82% | 11.42 | 4.42 |
| 03/26 | 418 | 418 | 411 | 414 | -0.96% | 3,200 | 27億7293万 | -5.48% | 11.39 | 4.41 |
| 03/25 | 419 | 420 | 414 | 418 | -0.24% | 4,900 | 27億9972万 | -4.78% | 11.5 | 4.45 |
| 03/24 | 419 | 424 | 414 | 419 | +2.7% | 4,100 | 28億642万 | -4.99% | 11.53 | 4.46 |
| 03/23 | 410 | 418 | 406 | 408 | -3.32% | 11,400 | 27億3274万 | -7.69% | 11.23 | 4.35 |
| 03/19 | 423 | 428 | 409 | 422 | -2.99% | 28,200 | 28億2651万 | -4.95% | 11.61 | 4.5 |
| 03/18 | 442 | 442 | 424 | 435 | -0.91% | 25,500 | 29億1358万 | -2.25% | 11.97 | 4.63 |
| 03/17 | 438 | 441 | 427 | 439 | -4.98% | 54,800 | 29億4037万 | -1.57% | 12.08 | 4.68 |
| 03/16 | 435 | 462 | 435 | 462 | +8.45% | 37,700 | 30億9442万 | +3.59% | 12.71 | 4.92 |
| 03/13 | 429 | 442 | 422 | 426 | -1.84% | 9,400 | 28億5330万 | -4.27% | 11.72 | 4.54 |
| 03/12 | 429 | 435 | 427 | 434 | +0.23% | 1,800 | 29億688万 | -2.69% | 11.94 | 4.62 |
| 03/11 | 427 | 444 | 427 | 433 | +0.93% | 6,600 | 29億19万 | -2.91% | 11.91 | 4.61 |
| 03/10 | 436 | 436 | 418 | 429 | +0.23% | 9,000 | 28億7339万 | -4.03% | 11.8 | 4.57 |
| 03/09 | 428 | 436 | 413 | 428 | -3.6% | 11,000 | 28億6670万 | -4.46% | 11.78 | 4.56 |
| 03/06 | 431 | 444 | 430 | 444 | +1.37% | 5,500 | 29億7386万 | -1.11% | 12.22 | 4.73 |
| 03/05 | 435 | 448 | 429 | 438 | +2.58% | 19,700 | 29億3368万 | -2.45% | 12.05 | 4.67 |
| 03/04 | 440 | 445 | 422 | 427 | -3.83% | 15,400 | 28億6000万 | -5.11% | 11.75 | 4.55 |
| 03/03 | 451 | 451 | 441 | 444 | -1.77% | 5,100 | 29億7386万 | -1.55% | 12.22 | 4.73 |
| 03/02 | 449 | 452 | 443 | 452 | +0.67% | 7,400 | 30億2745万 | 0% | 12.44 | 4.82 |
| 02/27 | 450 | 456 | 446 | 449 | 0% | 13,000 | 30億735万 | -0.88% | 12.35 | 4.78 |
| 02/26 | 450 | 450 | 446 | 449 | -0.66% | 5,400 | 30億735万 | -0.88% | 12.35 | 4.78 |
| 02/25 | 454 | 460 | 446 | 452 | +0.44% | 6,800 | 30億2745万 | -0.44% | 12.44 | 4.82 |
| 02/24 | 459 | 459 | 442 | 450 | -1.75% | 16,900 | 30億1405万 | -1.1% | 12.38 | 4.79 |
| 02/20 | 454 | 459 | 451 | 458 | +0.22% | 10,600 | 30億6763万 | +0.44% | 12.6 | 4.88 |
| 02/19 | 454 | 457 | 453 | 457 | +1.11% | 3,100 | 30億6094万 | +0.22% | 12.57 | 4.87 |
| 02/18 | 451 | 457 | 450 | 452 | -0.44% | 5,300 | 30億2745万 | -0.88% | 12.44 | 4.82 |
| 02/17 | 455 | 456 | 445 | 454 | +0.44% | 9,200 | 30億4084万 | -0.44% | 12.49 | 4.84 |
| 02/16 | 449 | 457 | 449 | 452 | +0.67% | 2,000 | 30億2745万 | -0.88% | 12.44 | 4.82 |
| 02/13 | 450 | 455 | 445 | 449 | -1.32% | 7,200 | 30億735万 | -1.54% | 12.35 | 4.78 |
| 02/12 | 460 | 460 | 446 | 455 | -0.44% | 10,200 | 30億4754万 | -0.44% | 12.52 | 4.85 |
| 02/10 | 460 | 464 | 455 | 457 | +2.01% | 17,000 | 30億6094万 | 0% | 12.57 | 4.87 |
| 02/09 | 443 | 455 | 443 | 448 | +1.13% | 8,300 | 30億65万 | -1.97% | 12.33 | 4.77 |
| 02/06 | 440 | 445 | 440 | 443 | +0.23% | 3,300 | 29億6716万 | -3.06% | 12.19 | 4.72 |
| 02/05 | 445 | 447 | 441 | 442 | -0.67% | 4,300 | 29億6047万 | -3.49% | 12.16 | 4.71 |
| 02/04 | 449 | 451 | 440 | 445 | -1.11% | 8,800 | 29億8056万 | -2.84% | 12.24 | 4.74 |
| 02/03 | 448 | 455 | 448 | 450 | +0.67% | 4,500 | 30億1405万 | -1.75% | 12.38 | 4.79 |
| 02/02 | 451 | 453 | 441 | 447 | -0.89% | 11,500 | 29億9396万 | -2.61% | 12.3 | 4.76 |
| 01/30 | 458 | 458 | 451 | 451 | -1.31% | 4,200 | 30億2075万 | -1.74% | 12.41 | 5.31 |
| 01/29 | 450 | 457 | 449 | 457 | +0.66% | 7,700 | 30億6094万 | -0.44% | 12.57 | 5.38 |
| 01/28 | 458 | 460 | 454 | 454 | -0.87% | 3,100 | 30億4084万 | -1.3% | 12.49 | 5.34 |
| 01/27 | 460 | 462 | 453 | 458 | -0.87% | 3,100 | 30億6763万 | -0.65% | 12.6 | 5.39 |
| 01/26 | 461 | 462 | 455 | 462 | -0.65% | 3,500 | 30億9442万 | 0% | 12.71 | 5.43 |
| 01/23 | 463 | 465 | 458 | 465 | +0.22% | 5,600 | 31億1452万 | +0.65% | 12.79 | 5.47 |
| 01/22 | 463 | 464 | 450 | 464 | 0% | 12,400 | 31億782万 | 0% | 12.77 | 5.46 |
| 01/21 | 463 | 470 | 462 | 464 | -0.43% | 4,500 | 31億782万 | 0% | 12.77 | 5.46 |
| 01/20 | 474 | 474 | 462 | 466 | -2.31% | 7,700 | 31億2122万 | +0.43% | 12.82 | 5.48 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 7月期 | 2,600 11/9 | 1,260 5/13 | 17,086,700 11/9 | 155億8960万 | 78億3820万 | 82億6455万 7/30 |
| 2022年 7月期 | 1,910 9/27 | 674 1/28 | 3,103,300 2/9 | 119億5927万 | 42億4593万 | 55億2031万 7/29 |
| 2023年 7月期 | 1,010 1/25 | 665 12/29 | 1,095,300 6/8 | 63億8966万 | 42億705万 | 47億5556万 7/31 |
| 2024年 7月期 | 819 9/8 | 437 12/27 | 1,421,300 6/7 | 51億8623万 | 27億8845万 | 33億4494万 7/31 |
| 2025年 7月期 | 733 9/6 | 360 4/7 | 1,308,400 4/23 | 46億7719万 | 23億288万 | 32億5617万 7/31 |
| 最新 | 471 2026/6/17 | 30,600 | 31億5471万 | |||
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。
