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
09/25	454	454	447	447	0%	102,700	-	-10.06%	-	-
09/24	460	460	436	447	-1.32%	119,500	-	-10.42%	-	-
09/18	459	460	444	453	-1.09%	38,500	-	-9.58%	-	-
09/17	460	464	449	458	-0.43%	29,200	-	-8.95%	-	-
09/16	472	474	445	460	-2.54%	68,600	-	-8.91%	-	-
09/15	478	481	457	472	+0.43%	52,100	-	-6.9%	-	-
09/14	515	515	465	470	-8.74%	260,600	-	-7.66%	-	-
09/11	557	557	503	515	-7.54%	103,100	-	+0.98%	-	-
09/10	536	558	531	557	+4.31%	46,600	-	+9.22%	-	-
09/09	513	534	513	534	+5.33%	16,300	-	+5.12%	-	-
09/08	525	529	507	507	-4.7%	16,100	-	0%	-	-
09/07	530	537	513	532	+3.3%	19,400	-	+4.93%	-	-
09/04	506	515	502	515	+2.39%	4,500	-	+1.78%	-	-
09/03	505	505	499	503	-0.79%	5,000	-	-0.4%	-	-
09/02	505	507	490	507	-0.39%	20,800	-	0%	-	-
09/01	505	509	505	509	+1.39%	4,300	-	+0.2%	-	-
08/31	504	504	495	502	+0.2%	5,400	-	-1.38%	-	-
08/28	503	507	500	501	-1.38%	6,600	-	-1.76%	-	-
08/27	512	515	495	508	+1.2%	19,000	-	-0.78%	-	-
08/26	509	510	494	502	-0.2%	15,200	-	-2.14%	-	-
08/25	511	511	498	503	-1.57%	14,200	-	-2.14%	-	-
08/24	512	518	511	511	+0.39%	8,800	-	-0.78%	-	-
08/21	502	513	502	509	-0.2%	4,600	-	-1.36%	-	-
08/20	491	510	479	510	+4.08%	53,200	-	-1.35%	-	-
08/19	494	501	490	490	-1.01%	8,700	-	-5.22%	-	-
08/18	515	517	493	495	-1.98%	35,700	-	-4.44%	-	-
08/17	505	510	505	505	-0.2%	6,300	-	-2.51%	-	-
08/14	504	514	504	506	-1.56%	2,600	-	-2.32%	-	-
08/13	506	514	506	514	+1.18%	2,900	-	-0.96%	-	-
08/12	511	513	507	508	+0.4%	2,200	-	-2.12%	-	-
08/10	514	514	504	506	-0.59%	7,200	-	-2.5%	-	-
08/07	505	512	505	509	+0.79%	1,600	-	-1.93%	-	-
08/06	500	510	500	505	-0.2%	3,200	-	-2.51%	-	-
08/05	502	507	501	506	+0.4%	8,000	-	-2.13%	-	-
08/04	503	508	501	504	-0.2%	4,400	-	-2.33%	-	-
08/03	505	511	505	505	-0.59%	7,000	-	-2.13%	-	-
07/31	503	514	503	508	+1.4%	17,400	-	-1.17%	-	-
07/30	492	515	492	501	-7.56%	59,400	-	-2.15%	-	-
07/29	539	542	530	542	+1.12%	33,500	-	+6.27%	-	-
07/28	538	539	535	536	-0.56%	12,100	-	+5.72%	-	-
07/27	538	540	535	539	+0.94%	7,200	-	+6.94%	-	-
07/24	539	540	531	534	-0.93%	10,200	-	+6.59%	-	-
07/23	538	539	532	539	+0.75%	6,200	-	+8.02%	-	-
07/22	532	537	530	535	0%	6,600	-	+7.86%	-	-
07/21	537	537	530	535	+0.19%	9,500	-	+8.52%	-	-
07/17	540	543	528	534	-0.37%	11,200	-	+8.98%	-	-
07/16	530	544	530	536	+2.68%	24,700	-	+9.61%	-	-
07/15	513	526	506	522	+2.55%	14,100	-	+7.19%	-	-
07/14	505	515	503	509	+0.79%	8,800	-	+5.38%	-	-
07/13	501	509	500	505	0%	7,400	-	+5.21%	-	-
07/10	522	524	503	505	-2.32%	11,600	-	+6.09%	-	-
07/09	515	524	515	517	-1.52%	8,100	-	+9.3%	-	-
07/08	525	527	516	525	+1.35%	10,700	-	+11.94%	-	-
07/07	509	525	509	518	+2.57%	21,000	-	+11.4%	-	-
07/06	507	513	497	505	-0.39%	27,200	-	+9.54%	-	-
07/03	494	507	487	507	+4.32%	24,400	-	+10.94%	-	-
07/02	490	495	485	486	+0.41%	15,300	-	+7.05%	-	-
07/01	482	486	480	484	+0.83%	8,500	-	+7.56%	-	-
06/30	487	487	475	480	-0.41%	6,600	-	+7.38%	-	-
06/29	461	484	461	482	+4.56%	24,600	-	+8.8%	-	-
06/26	464	465	461	461	-0.65%	7,400	-	+4.77%	-	-
06/25	463	466	462	464	+1.53%	9,500	-	+6.18%	-	-
06/24	463	465	457	457	-0.87%	11,500	-	+5.06%	-	-
06/23	455	463	453	461	+0.22%	9,400	-	+6.71%	-	-
06/22	462	467	456	460	-1.71%	11,600	-	+6.98%	-	-
06/19	474	474	461	468	-0.21%	8,600	-	+9.6%	-	-
06/18	464	476	464	469	-0.42%	17,200	-	+10.61%	-	-
06/17	474	481	471	471	+2.17%	30,600	-	+11.88%	-	-
06/16	474	474	460	461	-2.74%	36,100	-	+10.29%	-	-
06/15	498	498	468	474	-4.24%	48,400	-	+14.22%	-	-
06/12	510	530	466	495	-1%	395,500	-	+20.15%	-	-
06/11	500	500	500	500	+19.05%	17,600	-	+22.55%	-	-
06/10	421	433	412	420	+0.72%	13,100	-	+3.96%	-	-
06/09	415	419	402	417	-0.48%	10,600	-	+3.47%	-	-
06/08	408	425	408	419	+0.72%	14,000	-	+4.23%	-	-
06/05	429	429	414	416	-2.35%	6,600	-	+3.74%	-	-
06/04	427	427	415	426	-0.47%	7,400	-	+6.23%	-	-
06/03	418	428	411	428	+3.88%	14,100	-	+7%	-	-
06/02	414	420	409	412	-0.48%	5,400	-	+3.26%	-	-
06/01	410	422	403	414	-0.96%	7,300	-	+4.02%	-	-
05/29	400	424	400	418	+4.24%	17,400	-	+5.03%	-	-
05/28	398	401	394	401	+0.75%	3,300	-	+1.01%	-	-
05/27	391	400	391	398	+1.27%	4,600	-	0%	-	-
05/26	394	399	393	393	-1.26%	3,800	-	-1.26%	-	-
05/25	391	398	391	398	+0.51%	5,300	-	0%	-	-
05/22	400	401	395	396	-1%	3,300	-	-0.5%	-	-
05/21	396	400	385	400	+1.01%	18,600	-	+0.25%	-	-
05/20	398	398	386	396	-0.5%	4,900	-	-0.75%	-	-
05/19	388	399	386	398	+1.53%	13,200	-	-0.5%	-	-
05/18	389	399	386	392	0%	19,800	-	-2%	-	-
05/15	390	396	389	392	+0.51%	6,200	-	-2.24%	-	-
05/14	395	399	390	390	-0.26%	5,600	-	-2.99%	-	-
05/13	388	399	388	391	-0.26%	6,400	-	-2.98%	-	-
05/12	393	399	390	392	-0.76%	6,100	-	-2.97%	-	-
05/11	394	400	392	395	0%	6,200	-	-2.47%	-	-
05/08	396	406	395	395	-0.25%	11,800	-	-2.47%	-	-
05/07	406	406	395	396	0%	11,600	-	-2.46%	-	-
05/01	394	399	392	396	0%	4,000	-	-2.7%	-	-
04/30	394	402	393	396	-1.25%	6,900	-	-2.7%	-	-
04/28	396	405	391	401	+0.25%	15,400	-	-1.72%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+15.47% 3/10	-16.58% 5/13
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	+46.88% 2/9	-26.5% 12/13
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	+32.76% 6/8	-20.03% 9/28
2024年 7月期	819 9/8	437 12/27	1,421,300 6/7	51億8623万	27億8845万	+25.12% 6/6	-28.32% 8/5
2025年 7月期	733 9/6	360 4/7	1,308,400 4/23	46億7719万	23億288万	+36.39% 9/6	-17.94% 4/7
2026年 7月期	598 10/27	385 5/21	713,000 10/23	40億534万	-	+28.39% 10/24	-12.16% 10/1
最新	447 2026/9/25		102,700	29億9396万		-10.06% 497

年間値上がり率

2021/12/30 vs 2020/12/30: -45%（0.55倍）
2022/12/30 vs 2021/12/30: -32%（0.68倍）
2023/12/29 vs 2022/12/30: -26%（0.74倍）
2024/12/30 vs 2023/12/29: -13%（0.87倍）
2025/12/30 vs 2024/12/30: 3%（1.03倍）
2026/09/25 vs 2025/12/30: -1%（0.99倍）
過去安値 360円（2025/04/07）: 24%（1.24倍）
447円（9/25）

カラダノート（4014）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート