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
10/02	1,890	1,907	1,848	1,854	-2.78%	173,600	-	-7.21%	-	-
10/01	1,925	1,935	1,892	1,907	-0.63%	85,700	-	-5.08%	-	-
09/30	1,890	1,944	1,878	1,919	+1.91%	257,400	-	-4.91%	-	-
09/29	1,960	1,960	1,881	1,883	-3.14%	143,100	-	-7.06%	-	-
09/28	2,001	2,001	1,937	1,944	-2.07%	178,800	-	-4.42%	-	-
09/25	2,000	2,018	1,985	1,985	-0.9%	116,800	-	-2.55%	-	-
09/24	2,077	2,091	2,003	2,003	-2.58%	117,600	-	-1.86%	-	-
09/18	2,072	2,100	2,040	2,056	-0.58%	115,400	-	+0.49%	-	-
09/17	2,035	2,068	2,033	2,068	+1.92%	215,000	-	+0.98%	-	-
09/16	2,025	2,050	2,005	2,029	+1.2%	154,600	-	-0.93%	-	-
09/15	1,917	2,066	1,909	2,005	+4.59%	406,800	-	-2.15%	-	-
09/14	1,939	1,950	1,905	1,917	-2.09%	169,100	-	-6.62%	-	-
09/11	1,880	1,980	1,871	1,958	+0.05%	261,200	-	-5.55%	-	-
09/10	1,959	1,966	1,920	1,957	-0.46%	140,000	-	-6.41%	-	-
09/09	1,900	1,988	1,895	1,966	+4.41%	263,400	-	-6.82%	-	-
09/08	1,951	1,959	1,883	1,883	-5.33%	256,100	-	-11.43%	-	-
09/07	1,968	1,995	1,953	1,989	+3.16%	276,300	-	-7.19%	-	-
09/04	1,953	1,982	1,920	1,928	-1.88%	202,000	-	-10.58%	-	-
09/03	2,045	2,055	1,958	1,965	-3.06%	201,600	-	-9.28%	-	-
09/02	2,067	2,072	2,007	2,027	-4.02%	205,900	-	-6.76%	-	-
09/01	2,119	2,133	2,093	2,112	-0.61%	156,000	-	-3.3%	-	-
08/31	2,124	2,150	2,098	2,125	-1.25%	167,500	-	-3.23%	-	-
08/28	2,152	2,211	2,140	2,152	-0.88%	167,300	-	-2.4%	-	-
08/27	2,179	2,190	2,140	2,171	+1.69%	188,500	-	-1.94%	-	-
08/26	2,120	2,155	2,111	2,135	-0.23%	159,700	-	-3.92%	-	-
08/25	2,139	2,144	2,083	2,140	+0.05%	176,900	-	-3.99%	-	-
08/24	2,091	2,164	2,078	2,139	+1.76%	197,100	-	-4.12%	-	-
08/21	2,089	2,106	2,037	2,102	+0.1%	122,900	-	-6.2%	-	-
08/20	2,015	2,111	2,015	2,100	+4.95%	135,100	-	-6.83%	-	-
08/19	2,061	2,066	1,996	2,001	-4.76%	262,500	-	-11.66%	-	-
08/18	2,127	2,193	2,101	2,101	-1.22%	171,700	-	-7.81%	-	-
08/17	2,113	2,145	2,105	2,127	+0.66%	150,200	-	-7.08%	-	-
08/14	2,064	2,153	2,064	2,113	+2.37%	265,700	-	-8.05%	-	-
08/13	2,053	2,103	2,048	2,064	+0.83%	328,900	-	-10.61%	-	-
08/12	2,108	2,114	2,026	2,047	-3.17%	505,900	-	-11.92%	-	-
08/10	2,215	2,254	2,100	2,114	-12.46%	700,500	-	-9.97%	-	-
08/07	2,407	2,437	2,363	2,415	+0.33%	191,000	-	+2.07%	-	-
08/06	2,389	2,445	2,363	2,407	-1.31%	126,000	-	+2.03%	-	-
08/05	2,363	2,463	2,356	2,439	+4.01%	202,000	-	+3.79%	-	-
08/04	2,272	2,379	2,272	2,345	+1.52%	160,700	-	+0.26%	-	-
08/03	2,271	2,314	2,220	2,310	-0.47%	231,500	-	-0.94%	-	-
07/31	2,250	2,343	2,185	2,321	+6.22%	217,700	-	-0.21%	-	-
07/30	2,143	2,224	2,100	2,185	+0.74%	167,400	-	-5.74%	-	-
07/29	2,286	2,286	2,116	2,169	-4.11%	229,200	-	-6.31%	-	-
07/28	2,376	2,382	2,244	2,262	-6.49%	205,100	-	-2.2%	-	-
07/27	2,366	2,427	2,336	2,419	+2.59%	180,600	-	+4.67%	-	-
07/24	2,345	2,359	2,312	2,358	-0.51%	110,100	-	+2.43%	-	-
07/23	2,398	2,409	2,330	2,370	+0.25%	111,200	-	+3.22%	-	-
07/22	2,370	2,431	2,336	2,364	+1.9%	159,400	-	+3.28%	-	-
07/21	2,228	2,340	2,160	2,320	+5.98%	190,500	-	+1.71%	-	-
07/17	2,330	2,334	2,102	2,189	-7.79%	434,800	-	-3.86%	-	-
07/16	2,434	2,440	2,364	2,374	-2.67%	86,000	-	+4.31%	-	-
07/15	2,388	2,450	2,336	2,439	+2.31%	126,700	-	+7.54%	-	-
07/14	2,333	2,413	2,327	2,384	+2.45%	150,900	-	+5.58%	-	-
07/13	2,360	2,440	2,291	2,327	-1.57%	162,000	-	+3.19%	-	-
07/10	2,410	2,450	2,342	2,364	+0.17%	173,200	-	+4.97%	-	-
07/09	2,380	2,396	2,308	2,360	-0.84%	137,000	-	+4.94%	-	-
07/08	2,411	2,451	2,365	2,380	-2.06%	257,200	-	+5.97%	-	-
07/07	2,642	2,658	2,415	2,430	-8.16%	383,400	-	+8.48%	-	-
07/06	2,521	2,680	2,473	2,646	+2.96%	416,200	-	+18.55%	-	-
07/03	2,249	2,575	2,235	2,570	+14.37%	498,800	-	+15.92%	-	-
07/02	2,183	2,276	2,173	2,247	+3.07%	167,700	-	+1.58%	-	-
07/01	2,170	2,192	2,142	2,180	+0.69%	95,300	-	-1.71%	-	-
06/30	2,157	2,173	2,101	2,165	+0.37%	149,900	-	-2.74%	-	-
06/29	2,162	2,200	2,122	2,157	-0.19%	192,400	-	-3.53%	-	-
06/26	2,103	2,220	2,100	2,161	+1.27%	231,500	-	-3.7%	-	-
06/25	2,159	2,174	2,063	2,134	+1.14%	240,300	-	-5.03%	-	-
06/24	2,093	2,140	2,075	2,110	-0.24%	170,700	-	-5.97%	-	-
06/23	2,265	2,275	2,114	2,115	-4.64%	190,500	-	-5.75%	-	-
06/22	2,176	2,249	2,176	2,218	+1.56%	124,900	-	-1.29%	-	-
06/19	2,231	2,274	2,175	2,184	-0.95%	137,400	-	-2.85%	-	-
06/18	2,249	2,292	2,203	2,205	+0.23%	170,500	-	-2.91%	-	-
06/17	2,150	2,232	2,149	2,200	+1.38%	139,700	-	-4.18%	-	-
06/16	2,230	2,240	2,146	2,170	-2.03%	159,000	-	-6.59%	-	-
06/15	2,266	2,285	2,212	2,215	+2.03%	138,400	-	-5.7%	-	-
06/12	2,194	2,221	2,139	2,171	+0.65%	226,200	-	-8.51%	-	-
06/11	2,144	2,168	2,088	2,157	-1.69%	290,300	-	-10.01%	-	-
06/10	2,282	2,323	2,194	2,194	-5.55%	216,100	-	-9.45%	-	-
06/09	2,289	2,354	2,277	2,323	+3.75%	316,900	-	-4.99%	-	-
06/08	2,190	2,293	2,190	2,239	-2.69%	221,700	-	-9.06%	-	-
06/05	2,187	2,323	2,151	2,301	+1.01%	243,200	-	-7.33%	-	-
06/04	2,189	2,325	2,171	2,278	+1.74%	272,600	-	-8.92%	-	-
06/03	2,185	2,305	2,172	2,239	+0.95%	283,300	-	-11.29%	-	-
06/02	2,232	2,241	2,171	2,218	-2.8%	279,200	-	-12.99%	-	-
06/01	2,402	2,422	2,282	2,282	-6.7%	302,800	-	-11%	-	-
05/29	2,411	2,518	2,408	2,446	+2.09%	277,400	-	-5.16%	-	-
05/28	2,380	2,420	2,335	2,396	+0.67%	237,800	-	-7.24%	-	-
05/27	2,405	2,483	2,340	2,380	-1.2%	276,100	-	-8.14%	-	-
05/26	2,361	2,510	2,327	2,409	+1.99%	317,400	-	-7.38%	-	-
05/25	2,280	2,424	2,280	2,362	+5.73%	467,200	-	-9.61%	-	-
05/22	2,190	2,255	2,139	2,234	+8.5%	393,500	-	-14.83%	-	-
05/21	2,146	2,147	2,057	2,059	-2.6%	286,100	-	-22.13%	-	-
05/20	2,156	2,194	2,092	2,114	-3.21%	329,100	-	-20.85%	-	-
05/19	2,277	2,373	2,152	2,184	-2.93%	796,200	-	-18.93%	-	-
05/18	2,590	2,635	2,241	2,250	-17.88%	984,300	-	-17.07%	-	-
05/15	2,865	2,908	2,664	2,740	-3.83%	263,400	-	+0.55%	-	-
05/14	2,920	3,020	2,823	2,849	-0.77%	317,400	-	+4.9%	-	-
05/13	2,834	2,913	2,818	2,871	+2.28%	239,400	-	+6.25%	-	-
05/12	2,914	2,985	2,791	2,807	-0.32%	277,700	-	+4.47%	-	-
05/11	2,795	2,888	2,776	2,816	+1.22%	255,700	-	+5.04%	-	-

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 3月期	549 10/1	435 2/5	101,400 2/4	113億940万	89億6100万	97億3952万 3/31
2015年 3月期	722 1/30 1/29	451 5/16	859,800 6/17	148億7320万	92億9060万	127億5139万 3/31
2016年 3月期	655 5/21	450 8/25	1,028,200 7/23	134億9300万	108億2250万	117億3440万 3/31
2017年 3月期	626 2/27	430 6/24	259,000 3/29	150億5530万	103億4150万	135億1571万 3/31
2018年 3月期	1,399 1/12	528 4/13	4,169,700 11/21	336億4595万	126億9840万	256億8642万 3/30
2019年 3月期	1,217 5/17	645 12/25	537,100 5/15	292億6885万	155億1225万	183億9466万 3/29
2020年 3月期	935 4/16	368 3/13	566,100 4/16	224億8675万	88億5040万	110億4328万 3/31
2021年 3月期	832 1/13	424 4/6	616,200 12/10	200億960万	101億9720万	174億2830万 3/31
2022年 3月期	974 9/16	604 3/8	291,100 6/16	234億2470万	145億2620万	157億5598万 3/31
2023年 3月期	843 6/8	604 5/19	2,007,000 12/20	202億7415万	145億2620万	164億1580万 3/31
2024年 3月期	1,112 3/29	676 4/6	824,900 6/2	267億4360万	162億5780万	262億895万 3/29
2025年 3月期	1,579 7/2	995 8/5	1,061,500 6/27	379億7495万	239億2975万	249億3615万 3/31
2026年 3月期	3,095 3/3 3/2	840 4/7	655,600 12/22	718億4299万	202億200万	557億7856万 3/31
最新	1,854 2026/10/2		173,600	425億3187万

カーリット（4275）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート