カルナバイオサイエンス（4572）の株価チャート
株価
5/13
- 前日 (5/12)
- 420
- 始値
- 452
- 高値
- 485
- 安値
- 451
- 終値 +11.43%
- 468
- 出来高 +41%
- 592,900
乖離率
- 株価（5日）
移動平均値 - +8.58%
431 - 株価（25日）
移動平均値 - +13.87%
411 - 出来高（5日）
移動平均値 - +38.02%
429,580
2025/12/10～2026/05/13
株価推移
| 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 | ||||||||||
| 05/13 | 452 | 485 | 451 | 468 | +11.43% | 592,900 | 89億8405万 | +13.87% | - | - |
| 05/12 | 478 | 479 | 418 | 420 | -10.64% | 420,500 | 80億6261万 | +3.19% | - | - |
| 05/11 | 408 | 475 | 404 | 470 | +18.09% | 1,025,900 | 90億2244万 | +15.76% | - | - |
| 05/08 | 391 | 405 | 391 | 398 | +0.25% | 52,900 | 76億4028万 | -1% | - | - |
| 05/07 | 395 | 402 | 393 | 397 | +2.32% | 55,700 | 76億2108万 | -1.24% | - | - |
| 05/01 | 386 | 391 | 386 | 388 | 0% | 24,400 | 74億4831万 | -3.48% | - | - |
| 04/30 | 383 | 393 | 383 | 388 | +0.78% | 69,900 | 74億4831万 | -3.24% | - | - |
| 04/28 | 384 | 390 | 381 | 385 | +0.26% | 31,900 | 73億9072万 | -3.99% | - | - |
| 04/27 | 404 | 405 | 383 | 384 | -4.95% | 210,100 | 73億7153万 | -4% | - | - |
| 04/24 | 405 | 409 | 402 | 404 | -0.49% | 47,500 | 77億5546万 | +1.51% | - | - |
| 04/23 | 416 | 416 | 403 | 406 | -2.64% | 106,700 | 77億9386万 | +2.53% | - | - |
| 04/22 | 419 | 419 | 412 | 417 | +0.72% | 30,100 | 80億502万 | +5.57% | - | - |
| 04/21 | 428 | 429 | 413 | 414 | -3.04% | 73,600 | 79億4743万 | +5.61% | - | - |
| 04/20 | 425 | 429 | 415 | 427 | +2.4% | 77,100 | 81億9699万 | +9.49% | - | - |
| 04/17 | 435 | 435 | 416 | 417 | -3.47% | 116,100 | 80億502万 | +8.03% | - | - |
| 04/16 | 430 | 438 | 426 | 432 | +1.65% | 246,000 | 82億9297万 | +12.79% | - | - |
| 04/15 | 412 | 433 | 412 | 425 | +3.66% | 192,300 | 81億5859万 | +12.14% | - | - |
| 04/14 | 419 | 420 | 396 | 410 | +0.49% | 134,600 | 78億7064万 | +9.33% | - | - |
| 04/13 | 415 | 424 | 401 | 408 | -1.21% | 168,200 | 78億3225万 | +9.68% | - | - |
| 04/10 | 420 | 427 | 403 | 413 | -0.96% | 185,300 | 79億2823万 | +12.23% | - | - |
| 04/09 | 411 | 425 | 407 | 417 | +0.24% | 170,000 | 80億502万 | +14.25% | - | - |
| 04/08 | 404 | 417 | 400 | 416 | +4.52% | 170,100 | 79億8582万 | +15.56% | - | - |
| 04/07 | 390 | 422 | 390 | 398 | +3.38% | 268,300 | 76億4028万 | +11.8% | - | - |
| 04/06 | 380 | 403 | 380 | 385 | +2.12% | 229,800 | 73億9072万 | +9.07% | - | - |
| 04/03 | 388 | 389 | 375 | 377 | -2.33% | 64,100 | 72億3715万 | +7.41% | - | - |
| 04/02 | 388 | 397 | 378 | 386 | -0.26% | 107,400 | 74億992万 | +10.6% | - | - |
| 04/01 | 385 | 396 | 385 | 387 | +1.31% | 137,400 | 74億2912万 | +11.85% | - | - |
| 03/31 | 380 | 390 | 367 | 382 | +0.53% | 109,100 | 73億3313万 | +11.37% | - | - |
| 03/30 | 395 | 400 | 379 | 380 | -5.24% | 262,000 | 72億9474万 | +11.76% | - | - |
| 03/27 | 370 | 402 | 370 | 401 | +7.8% | 268,700 | 76億9787万 | +18.64% | - | - |
| 03/26 | 379 | 389 | 372 | 372 | -1.85% | 138,600 | 71億4117万 | +11.04% | - | - |
| 03/25 | 364 | 382 | 364 | 379 | +4.7% | 170,600 | 72億7554万 | +13.47% | - | - |
| 03/24 | 353 | 374 | 351 | 362 | +4.93% | 251,600 | 69億4920万 | +9.04% | - | - |
| 03/23 | 345 | 348 | 335 | 345 | -1.71% | 162,100 | 66億2286万 | +4.55% | - | - |
| 03/19 | 364 | 366 | 349 | 351 | -3.84% | 205,900 | 67億3804万 | +7.01% | - | - |
| 03/18 | 346 | 369 | 346 | 365 | +4.89% | 181,600 | 70億679万 | +11.62% | - | - |
| 03/17 | 346 | 361 | 346 | 348 | -3.87% | 247,200 | 66億8045万 | +7.41% | - | - |
| 03/16 | 337 | 366 | 337 | 362 | +6.47% | 274,800 | 69億4920万 | +12.42% | - | - |
| 03/13 | 319 | 342 | 318 | 340 | +3.98% | 117,900 | 65億2687万 | +6.25% | - | - |
| 03/12 | 328 | 328 | 318 | 327 | -0.3% | 152,100 | 62億7732万 | +2.83% | - | - |
| 03/11 | 350 | 355 | 327 | 328 | -4.09% | 235,200 | 62億9651万 | +3.47% | - | - |
| 03/10 | 329 | 355 | 327 | 342 | +6.54% | 192,500 | 65億6527万 | +8.57% | - | - |
| 03/09 | 312 | 329 | 306 | 321 | -2.13% | 191,900 | 61億6214万 | +1.9% | - | - |
| 03/06 | 313 | 335 | 310 | 328 | +4.13% | 120,700 | 62億9651万 | +2.82% | - | - |
| 03/05 | 310 | 320 | 309 | 315 | +5.35% | 93,600 | 60億4696万 | -2.48% | - | - |
| 03/04 | 322 | 324 | 293 | 299 | -9.39% | 274,100 | 57億3981万 | -8.56% | - | - |
| 03/03 | 320 | 337 | 312 | 330 | +1.54% | 187,300 | 63億3491万 | -0.6% | - | - |
| 03/02 | 323 | 331 | 321 | 325 | -1.22% | 138,100 | 62億3892万 | -3.56% | - | - |
| 02/27 | 312 | 333 | 310 | 329 | +5.45% | 289,500 | 63億1571万 | -3.52% | - | - |
| 02/26 | 317 | 321 | 311 | 312 | -1.27% | 105,800 | 59億8937万 | -9.83% | - | - |
| 02/25 | 313 | 319 | 308 | 316 | +0.64% | 186,400 | 60億6615万 | -10.23% | - | - |
| 02/24 | 321 | 333 | 306 | 314 | -1.57% | 537,100 | 60億2776万 | -12.53% | - | - |
| 02/20 | 325 | 325 | 308 | 319 | -1.85% | 285,900 | 61億2374万 | -12.12% | - | - |
| 02/19 | 336 | 336 | 316 | 325 | -2.4% | 180,100 | 62億3892万 | -11.2% | - | - |
| 02/18 | 327 | 340 | 321 | 333 | +2.15% | 192,900 | 63億7711万 | -9.51% | - | - |
| 02/17 | 335 | 339 | 323 | 326 | -2.98% | 232,100 | 62億4306万 | -12.37% | - | - |
| 02/16 | 306 | 336 | 306 | 336 | +9.09% | 331,800 | 64億3456万 | -10.16% | - | - |
| 02/13 | 314 | 315 | 301 | 308 | -0.65% | 284,900 | 58億9835万 | -18.3% | - | - |
| 02/12 | 314 | 332 | 310 | 310 | -0.64% | 340,800 | 59億3665万 | -18.64% | - | - |
| 02/10 | 295 | 314 | 295 | 312 | +5.76% | 185,500 | 59億7495万 | -18.96% | - | - |
| 02/09 | 305 | 305 | 294 | 295 | -1.99% | 180,200 | 56億4939万 | -24.16% | - | - |
| 02/06 | 304 | 309 | 297 | 301 | -3.53% | 122,000 | 57億6430万 | -23.02% | - | - |
| 02/05 | 293 | 313 | 290 | 312 | +5.76% | 197,500 | 59億7495万 | -20.81% | - | - |
| 02/04 | 294 | 300 | 285 | 295 | +0.34% | 361,400 | 56億4939万 | -25.88% | - | - |
| 02/03 | 293 | 297 | 285 | 294 | +3.16% | 484,000 | 56億3024万 | -27.05% | - | - |
| 02/02 | 310 | 314 | 285 | 285 | -14.67% | 1,239,100 | 54億5789万 | -30.15% | - | - |
| 01/30 | 334 | 334 | 334 | 334 | -19.32% | 32,600 | 63億9626万 | -19.32% | - | - |
| 01/29 | 431 | 431 | 406 | 414 | -4.39% | 205,300 | 79億2830万 | -0.72% | - | - |
| 01/28 | 427 | 439 | 418 | 433 | +1.41% | 145,900 | 82億9216万 | +3.59% | - | - |
| 01/27 | 421 | 428 | 412 | 427 | +1.18% | 129,400 | 81億7726万 | +2.89% | - | - |
| 01/26 | 438 | 443 | 421 | 422 | -3.21% | 172,400 | 80億8151万 | +1.93% | - | - |
| 01/23 | 432 | 440 | 422 | 436 | 0% | 121,800 | 83億4961万 | +5.57% | - | - |
| 01/22 | 450 | 452 | 416 | 436 | -1.58% | 296,200 | 83億4961万 | +6.86% | - | - |
| 01/21 | 466 | 476 | 442 | 443 | -6.54% | 420,100 | 84億8367万 | +9.38% | - | - |
| 01/20 | 488 | 512 | 469 | 474 | -4.63% | 975,700 | 90億7733万 | +17.62% | - | - |
| 01/19 | 417 | 497 | 416 | 497 | +19.18% | 878,000 | 95億1779万 | +25.51% | - | - |
| 01/16 | 390 | 417 | 388 | 417 | +7.2% | 468,300 | 79億8575万 | +8.31% | - | - |
| 01/15 | 378 | 398 | 374 | 389 | +1.83% | 418,900 | 74億4954万 | +2.91% | - | - |
| 01/14 | 395 | 398 | 381 | 382 | -8.61% | 642,600 | 73億1549万 | +2.69% | - | - |
| 01/13 | 390 | 419 | 379 | 418 | +8.01% | 1,736,100 | 80億490万 | +14.21% | - | - |
| 01/09 | 410 | 418 | 383 | 387 | -6.75% | 596,800 | 74億1124万 | +7.8% | - | - |
| 01/08 | 398 | 417 | 393 | 415 | +2.72% | 425,800 | 79億4745万 | +17.56% | - | - |
| 01/07 | 400 | 410 | 387 | 404 | -0.98% | 325,400 | 77億3680万 | +16.76% | - | - |
| 01/06 | 402 | 426 | 400 | 408 | +1.49% | 537,000 | 78億1340万 | +20.35% | - | - |
| 01/05 | 369 | 410 | 369 | 402 | +12.92% | 1,213,000 | 76億9850万 | +21.08% | - | - |
| 2025 | ||||||||||
| 12/30 | 380 | 383 | 354 | 356 | -6.32% | 359,900 | 68億1757万 | +9.88% | - | 22.04 |
| 12/29 | 397 | 398 | 365 | 380 | -5.24% | 684,400 | 72億7719万 | +19.5% | - | 23.52 |
| 12/26 | 425 | 425 | 400 | 401 | -6.74% | 506,600 | 76億7935万 | +28.94% | - | 24.82 |
| 12/25 | 419 | 442 | 405 | 430 | +3.61% | 669,200 | 82億3471万 | +41.91% | - | 26.62 |
| 12/24 | 411 | 433 | 392 | 415 | -0.95% | 987,200 | 79億4745万 | +41.16% | - | 25.69 |
| 12/23 | 411 | 445 | 402 | 419 | +0.48% | 1,184,500 | 80億2405万 | +46.5% | - | 25.93 |
| 12/22 | 431 | 488 | 398 | 417 | -5.01% | 4,022,200 | 79億8575万 | +50% | - | 25.81 |
| 12/19 | 415 | 439 | 413 | 439 | +22.28% | 742,300 | 84億706万 | +62.59% | - | 27.17 |
| 12/18 | 384 | 400 | 356 | 359 | -11.36% | 1,042,100 | 68億7502万 | +38.08% | - | 22.22 |
| 12/17 | 400 | 440 | 352 | 405 | +3.32% | 4,592,700 | 77億5595万 | +59.45% | - | 25.07 |
| 12/16 | 320 | 392 | 320 | 392 | +25.64% | 3,391,200 | 75億699万 | +58.7% | - | 24.26 |
| 12/15 | 369 | 374 | 308 | 312 | -15.9% | 1,156,800 | 59億7495万 | +30.54% | - | 19.31 |
| 12/12 | 360 | 464 | 345 | 371 | -3.39% | 7,062,800 | 71億483万 | +57.87% | - | 22.96 |
| 12/11 | 384 | 384 | 384 | 384 | +26.32% | 682,700 | 73億5379万 | +68.42% | - | 23.77 |
| 12/10 | 264 | 304 | 262 | 304 | +35.71% | 806,100 | 58億2175万 | +37.56% | - | 18.82 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 1,490 149,000 6/25 | 195 19,500 10/8 | 1,843,500 18,435 6/23 | - | - | +147.89% 12/17 | -46.05% 10/8 |
| 2009年 12月期 | 1,019 101,900 1/21 | 450 45,000 3/10 | 305,600 3,056 1/20 | - | - | +28.84% 6/15 | -34.09% 2/23 |
| 2010年 12月期 | 675 67,500 4/5 | 360 36,000 11/8 | 224,000 2,240 3/31 | 39億6292万 | 21億1356万 | +23.35% 4/2 | -27.11% 5/25 |
| 2011年 12月期 | 542 54,200 5/30 | 217 21,700 3/17 21,700 3/16 | 1,017,200 10,172 5/30 | 31億8208万 | 12億7400万 | +43.2% 5/23 | -36.18% 3/15 |
| 2012年 12月期 | 337 33,700 11/19 | 198 19,830 5/15 | 862,100 8,621 11/13 | 19億7852万 | 11億6421万 | +92.85% 1/28 | -18.21% 5/15 |
| 2013年 12月期 | 2,500 250,000 3/27 | 228 22,800 1/4 | 4,431,000 44,310 3/27 | 146億7750万 | 13億3858万 | +199.03% 3/26 | -48.42% 6/7 |
| 2014年 12月期 | 1,424 6/20 | 410 5/21 | 6,153,200 6/20 | 117億7932万 | 33億9152万 | +85.33% 6/16 | -25.91% 2/14 |
| 2015年 12月期 | 6,030 7/23 | 650 2/5 | 5,354,900 5/19 | 533億5404万 | 54億676万 | +95.68% 6/18 | -31.32% 1/21 |
| 2016年 12月期 | 4,180 4/20 | 1,313 8/12 | 3,858,700 8/31 | 379億2012万 | 121億2870万 | +51.54% 9/5 | -34.02% 8/10 |
| 2017年 12月期 | 2,440 1/10 | 1,052 12/26 | 531,900 10/2 | 225億3925万 | 100億4796万 | +25.9% 1/10 | -14.05% 2/6 |
| 2018年 12月期 | 1,910 3/29 | 815 12/25 | 2,927,600 3/29 | 182億4298万 | 82億6051万 | +40.98% 3/29 | -31.05% 12/25 |
| 2019年 12月期 | 3,300 7/11 | 867 6/13 1/4 | 7,747,000 7/1 | 357億7002万 | 93億9255万 | +159.02% 7/1 | -17.01% 8/7 |
| 2020年 12月期 | 2,324 1/16 | 956 3/13 | 2,888,200 3/18 | 269億6978万 | 115億6788万 | +17.17% 4/20 | -34.83% 3/13 |
| 2021年 12月期 | 1,736 7/5 | 882 12/2 | 1,227,100 7/5 | 215億9045万 | 117億713万 | +39.51% 12/23 | -14.32% 7/30 |
| 2022年 12月期 | 1,147 1/6 | 495 12/26 | 575,400 2/3 | 152億7046万 | 67億6580万 | +7.97% 6/10 | -26.88% 12/21 |
| 2023年 12月期 | 1,060 7/10 | 447 3/16 3/14 | 14,007,200 7/10 | 181億2801万 | 73億545万 | +34.12% 4/25 | -34.29% 12/18 |
| 2024年 12月期 | 543 1/4 | 263 12/24 12/23 | 1,135,900 6/18 | 93億1348万 | 50億2527万 | +17.19% 9/3 | -28.16% 8/5 |
| 2025年 12月期 | 488 12/22 | 200 11/7 | 7,062,800 12/12 | 93億4544万 | 38億3010万 | +68.3% 12/11 | -30.18% 2/2 |
| 最新 | 468 2026/5/13 | 592,900 | 89億8405万 | +13.87% 411 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 225%（3.25倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 261%（3.61倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -47%（0.53倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 136%（2.36倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/05/13 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
195円（2008/10/08） - 140%（2.4倍）
468円（5/13）
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。
