キャリアバンク（4834）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,752
- 始値
- 1,750
- 高値
- 1,750
- 安値
- 1,746
- 終値 -0.11%
- 1,750
- 出来高 -68.18%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,752 - 株価（25日）
移動平均値 - 0%
1,750 - 出来高（5日）
移動平均値 - -56.25%
1,600
2025/11/13～2026/04/17
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 | ||||||||||
| 04/17 | 1,750 | 1,750 | 1,746 | 1,750 | -0.11% | 700 | 17億3775万 | 0% | - | 1.55 |
| 04/16 | 1,752 | 1,752 | 1,752 | 1,752 | -0.11% | 2,200 | 17億3973万 | +0.11% | - | 1.56 |
| 04/15 | 1,752 | 1,754 | 1,752 | 1,754 | +0.11% | 4,200 | 17億4172万 | +0.23% | - | 1.56 |
| 04/14 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 100 | 17億3973万 | +0.11% | - | 1.56 |
| 04/13 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 800 | 17億3973万 | +0.17% | - | 1.56 |
| 04/10 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 200 | 17億3973万 | +0.17% | - | 1.56 |
| 04/09 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 300 | 17億3973万 | +0.17% | - | 1.56 |
| 04/08 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 5,200 | 17億3973万 | +0.75% | - | 1.56 |
| 04/07 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 700 | 17億3973万 | +2.04% | - | 1.56 |
| 04/06 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 400 | 17億3973万 | +3.36% | - | 1.56 |
| 04/03 | 1,751 | 1,752 | 1,751 | 1,752 | +0.06% | 1,700 | 17億3973万 | +4.72% | - | 1.56 |
| 04/02 | 1,751 | 1,751 | 1,751 | 1,751 | 0% | 400 | 17億3874万 | +5.99% | - | 1.55 |
| 04/01 | 1,750 | 1,751 | 1,750 | 1,751 | 0% | 1,100 | 17億3874万 | +7.49% | - | 1.55 |
| 03/31 | 1,751 | 1,751 | 1,751 | 1,751 | 0% | 3,400 | 17億3874万 | +8.96% | - | 1.55 |
| 03/30 | 1,749 | 1,751 | 1,749 | 1,751 | +0.11% | 3,600 | 17億3874万 | +10.47% | - | 1.55 |
| 03/27 | 1,749 | 1,750 | 1,749 | 1,749 | 0% | 3,800 | 17億3675万 | +11.9% | - | 1.55 |
| 03/26 | 1,749 | 1,750 | 1,749 | 1,749 | 0% | 1,000 | 17億3675万 | +13.5% | - | 1.55 |
| 03/25 | 1,749 | 1,750 | 1,749 | 1,749 | -0.06% | 2,000 | 17億3675万 | +15.14% | - | 1.55 |
| 03/24 | 1,750 | 1,750 | 1,749 | 1,750 | +0.06% | 6,300 | 17億3775万 | +16.9% | - | 1.55 |
| 03/23 | 1,748 | 1,749 | 1,748 | 1,749 | 0% | 4,300 | 17億3675万 | +18.58% | - | 1.55 |
| 03/19 | 1,748 | 1,749 | 1,748 | 1,749 | +0.11% | 8,100 | 17億3675万 | +20.37% | - | 1.55 |
| 03/18 | 1,747 | 1,747 | 1,747 | 1,747 | 0% | 4,300 | 17億3477万 | +22% | - | 1.55 |
| 03/17 | 1,748 | 1,748 | 1,747 | 1,747 | 0% | 10,100 | 17億3477万 | +23.99% | - | 1.55 |
| 03/16 | 1,747 | 1,747 | 1,746 | 1,747 | 0% | 11,500 | 17億3477万 | +25.96% | - | 1.55 |
| 03/13 | 1,747 | 1,748 | 1,747 | 1,747 | 0% | 5,100 | 17億3477万 | +27.99% | - | 1.55 |
| 03/12 | 1,747 | 1,747 | 1,747 | 1,747 | 0% | 3,600 | 17億3477万 | +30.08% | - | 1.55 |
| 03/11 | 1,747 | 1,749 | 1,747 | 1,747 | +0.06% | 6,700 | 17億3477万 | +32.25% | - | 1.55 |
| 03/10 | 1,746 | 1,747 | 1,746 | 1,746 | 0% | 4,400 | 17億3377万 | +34.41% | - | 1.55 |
| 03/09 | 1,746 | 1,747 | 1,746 | 1,746 | -0.17% | 6,200 | 17億3377万 | +36.73% | - | 1.55 |
| 03/06 | 1,748 | 1,749 | 1,747 | 1,749 | -0.29% | 13,400 | 17億3675万 | +39.36% | - | 1.55 |
| 03/05 | 1,747 | 1,755 | 1,747 | 1,754 | +17.25% | 86,700 | 17億4172万 | +42.25% | - | 1.56 |
| 03/04 | 1,496 | 1,496 | 1,496 | 1,496 | +25.08% | 4,000 | 14億8552万 | +23.64% | - | 1.33 |
| 03/03 | 1,196 | 1,197 | 1,196 | 1,196 | -0.83% | 400 | 11億8762万 | -0.25% | - | 1.06 |
| 03/02 | 1,208 | 1,208 | 1,191 | 1,206 | +0.5% | 400 | 11億9755万 | +0.58% | - | 1.07 |
| 02/27 | 1,200 | 1,200 | 1,200 | 1,200 | -1.15% | 100 | 11億9160万 | +0.17% | - | 1.07 |
| 02/25 | 1,202 | 1,214 | 1,200 | 1,214 | +1.34% | 300 | 12億550万 | +1.34% | - | 1.08 |
| 02/24 | 1,232 | 1,232 | 1,198 | 1,198 | -0.33% | 1,200 | 11億8961万 | +0.08% | - | 1.06 |
| 02/20 | 1,201 | 1,202 | 1,198 | 1,202 | +0.17% | 700 | 11億9358万 | +0.42% | - | 1.07 |
| 02/19 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 100 | 11億9160万 | +0.25% | - | 1.07 |
| 02/18 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 100 | 11億9060万 | +0.17% | - | 1.06 |
| 02/16 | 1,200 | 1,209 | 1,200 | 1,200 | -0.08% | 300 | 11億9160万 | +0.17% | - | 1.07 |
| 02/13 | 1,201 | 1,201 | 1,201 | 1,201 | +0.08% | 100 | 11億9259万 | +0.17% | - | 1.07 |
| 02/12 | 1,199 | 1,200 | 1,199 | 1,200 | +0.42% | 200 | 11億9160万 | +0.08% | - | 1.07 |
| 02/10 | 1,195 | 1,195 | 1,195 | 1,195 | -0.25% | 100 | 11億8663万 | -0.33% | - | 1.06 |
| 02/06 | 1,192 | 1,198 | 1,192 | 1,198 | -0.91% | 400 | 11億8961万 | -0.17% | - | 1.06 |
| 02/05 | 1,209 | 1,209 | 1,209 | 1,209 | +2.2% | 100 | 12億53万 | +0.75% | - | 1.07 |
| 02/04 | 1,206 | 1,206 | 1,183 | 1,183 | -0.67% | 200 | 11億7471万 | -1.42% | - | 1.05 |
| 02/03 | 1,200 | 1,200 | 1,191 | 1,191 | -0.75% | 1,000 | 11億8266万 | -0.92% | - | 1.06 |
| 02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 11億9160万 | -0.17% | - | 1.07 |
| 01/30 | 1,200 | 1,200 | 1,199 | 1,200 | 0% | 700 | 11億9160万 | -0.17% | - | 1.07 |
| 01/29 | 1,185 | 1,200 | 1,185 | 1,200 | 0% | 200 | 11億9160万 | -0.17% | - | 1.07 |
| 01/28 | 1,190 | 1,200 | 1,190 | 1,200 | +0.25% | 1,800 | 11億9160万 | -0.17% | - | 1.07 |
| 01/27 | 1,198 | 1,198 | 1,197 | 1,197 | +1.53% | 1,100 | 11億8862万 | -0.42% | - | 1.06 |
| 01/26 | 1,200 | 1,200 | 1,167 | 1,179 | -1.59% | 3,900 | 11億7074万 | -1.91% | - | 1.05 |
| 01/23 | 1,197 | 1,198 | 1,194 | 1,198 | -0.17% | 1,600 | 11億8961万 | -0.33% | - | 1.06 |
| 01/22 | 1,209 | 1,209 | 1,194 | 1,200 | 0% | 3,500 | 11億9160万 | -0.17% | - | 1.07 |
| 01/21 | 1,196 | 1,200 | 1,191 | 1,200 | +0.17% | 1,400 | 11億9160万 | -0.17% | - | 1.07 |
| 01/20 | 1,198 | 1,198 | 1,198 | 1,198 | +0.42% | 1,000 | 11億8961万 | -0.33% | - | 1.06 |
| 01/19 | 1,200 | 1,200 | 1,193 | 1,193 | -0.58% | 1,200 | 11億8464万 | -0.83% | - | 1.06 |
| 01/16 | 1,200 | 1,200 | 1,197 | 1,200 | +0.33% | 900 | 11億9160万 | -0.25% | - | 1.07 |
| 01/15 | 1,200 | 1,200 | 1,196 | 1,196 | +0.08% | 700 | 11億8762万 | -0.58% | - | 1.06 |
| 01/14 | 1,203 | 1,203 | 1,195 | 1,195 | +0.17% | 200 | 11億8663万 | -0.67% | - | 1.06 |
| 01/13 | 1,202 | 1,202 | 1,193 | 1,193 | -0.42% | 2,100 | 11億8464万 | -0.91% | - | 1.06 |
| 01/09 | 1,210 | 1,210 | 1,198 | 1,198 | -1.8% | 1,700 | 11億8961万 | -0.42% | - | 1.06 |
| 01/08 | 1,224 | 1,224 | 1,220 | 1,220 | -0.33% | 300 | 12億1146万 | +1.58% | - | 1.08 |
| 01/07 | 1,209 | 1,224 | 1,201 | 1,224 | +1.24% | 1,400 | 12億1543万 | +2% | - | 1.09 |
| 01/05 | 1,211 | 1,211 | 1,202 | 1,209 | -0.17% | 1,700 | 12億53万 | +0.83% | - | 1.07 |
| 2025 | ||||||||||
| 12/30 | 1,202 | 1,211 | 1,181 | 1,211 | +0.75% | 3,000 | 12億252万 | +0.75% | - | 1.07 |
| 12/29 | 1,229 | 1,229 | 1,202 | 1,202 | +0.25% | 400 | 11億9358万 | -0.33% | - | 1.07 |
| 12/26 | 1,201 | 1,236 | 1,198 | 1,199 | -1.64% | 1,400 | 11億9060万 | -0.83% | - | 1.06 |
| 12/25 | 1,201 | 1,219 | 1,201 | 1,219 | 0% | 1,300 | 12億1046万 | +0.58% | - | 1.08 |
| 12/24 | 1,198 | 1,219 | 1,194 | 1,219 | +1.58% | 1,400 | 12億1046万 | +0.25% | - | 1.08 |
| 12/23 | 1,202 | 1,215 | 1,200 | 1,200 | -0.25% | 700 | 11億9160万 | -1.56% | - | 1.07 |
| 12/22 | 1,198 | 1,203 | 1,195 | 1,203 | +0.75% | 1,300 | 11億9457万 | -1.55% | - | 1.07 |
| 12/19 | 1,200 | 1,202 | 1,194 | 1,194 | -0.5% | 900 | 11億8564万 | -2.61% | - | 1.06 |
| 12/18 | 1,200 | 1,200 | 1,192 | 1,200 | 0% | 1,500 | 11億9160万 | -2.44% | - | 1.07 |
| 12/17 | 1,200 | 1,200 | 1,188 | 1,200 | 0% | 1,300 | 11億9160万 | -2.76% | - | 1.07 |
| 12/16 | 1,200 | 1,200 | 1,184 | 1,200 | +0.93% | 2,200 | 11億9160万 | -3.07% | - | 1.07 |
| 12/15 | 1,200 | 1,200 | 1,188 | 1,189 | -0.92% | 2,400 | 11億8067万 | -4.27% | - | 1.06 |
| 12/12 | 1,183 | 1,200 | 1,183 | 1,200 | 0% | 2,100 | 11億9160万 | -3.69% | - | 1.07 |
| 12/11 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 700 | 11億9160万 | -4% | - | 1.07 |
| 12/10 | 1,181 | 1,200 | 1,181 | 1,200 | -0.33% | 600 | 11億9160万 | -4.31% | - | 1.07 |
| 12/09 | 1,204 | 1,204 | 1,204 | 1,204 | +0.33% | 100 | 11億9557万 | -4.29% | - | 1.07 |
| 12/08 | 1,181 | 1,200 | 1,181 | 1,200 | 0% | 700 | 11億9160万 | -4.84% | - | 1.07 |
| 12/05 | 1,185 | 1,206 | 1,185 | 1,200 | -0.41% | 300 | 11億9160万 | -5.21% | - | 1.07 |
| 12/04 | 1,172 | 1,205 | 1,172 | 1,205 | +0.42% | 2,100 | 11億9656万 | -5.12% | - | 1.07 |
| 12/03 | 1,181 | 1,204 | 1,170 | 1,200 | +1.69% | 2,200 | 11億9160万 | -5.81% | - | 1.07 |
| 12/02 | 1,162 | 1,199 | 1,140 | 1,180 | +2.61% | 6,100 | 11億7174万 | -7.74% | - | 1.05 |
| 12/01 | 1,198 | 1,200 | 1,150 | 1,150 | -4.17% | 9,900 | 11億4195万 | -10.51% | - | 1.02 |
| 11/28 | 1,200 | 1,200 | 1,190 | 1,200 | +0.33% | 1,500 | 11億9160万 | -7.12% | - | 1.07 |
| 11/27 | 1,171 | 1,216 | 1,170 | 1,196 | -7.36% | 10,000 | 11億8762万 | -7.79% | - | 1.07 |
| 11/26 | 1,289 | 1,310 | 1,280 | 1,291 | +0.08% | 5,700 | 12億8196万 | -0.84% | - | 1.15 |
| 11/25 | 1,286 | 1,290 | 1,276 | 1,290 | +0.31% | 3,900 | 12億8097万 | -1.07% | - | 1.15 |
| 11/21 | 1,286 | 1,287 | 1,286 | 1,286 | 0% | 600 | 12億7699万 | -1.46% | - | 1.15 |
| 11/20 | 1,270 | 1,328 | 1,267 | 1,286 | -0.69% | 14,200 | 12億7699万 | -1.61% | - | 1.15 |
| 11/19 | 1,291 | 1,295 | 1,284 | 1,295 | 0% | 2,300 | 12億8593万 | -0.99% | - | 1.16 |
| 11/18 | 1,295 | 1,295 | 1,291 | 1,295 | 0% | 1,000 | 12億8593万 | -1.07% | - | 1.16 |
| 11/17 | 1,296 | 1,297 | 1,295 | 1,295 | -0.15% | 900 | 12億8593万 | -1.15% | - | 1.16 |
| 11/14 | 1,295 | 1,297 | 1,295 | 1,297 | +0.08% | 800 | 12億8792万 | -0.99% | - | 1.16 |
| 11/13 | 1,299 | 1,299 | 1,295 | 1,296 | 0% | 1,000 | 12億8692万 | -1.14% | - | 1.16 |
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 | |
| 2007年 5月期 | 1,500 150,000 6/22 150,000 6/14 他5件 | 615 61,500 4/17 | 8,600 86 7/20 | - | - | +16.87% 7/17 | -25.34% 10/18 |
| 2008年 5月期 | 750 75,000 7/17 | 451 45,100 4/24 | 4,000 40 12/13 | - | - | +15.05% 7/15 | -27.58% 4/17 |
| 2009年 5月期 | 636 63,600 7/15 | 265 26,500 5/8 | 2,500 25 9/22 | - | - | +14.23% 8/10 | -39.62% 5/8 |
| 2010年 5月期 | 424 42,400 8/14 | 285 28,500 2/8 | 1,900 19 6/30 | - | - | +20.07% 5/7 | -16.09% 2/8 |
| 2011年 5月期 | 660 66,000 1/11 | 308 30,800 6/17 30,800 6/4 | 25,300 253 4/5 | 6億3069万 | 2億9432万 | +60.82% 1/11 | -25.43% 5/19 |
| 2012年 5月期 | 465 46,500 4/23 | 290 29,000 9/15 | 3,600 36 8/26 | 4億4435万 | 2億7712万 | +20.75% 2/7 | -20.8% 11/2 |
| 2013年 5月期 | 977 97,700 5/14 | 310 31,000 11/7 31,000 11/2 | 20,800 208 5/14 | 9億3362万 | 2億9623万 | +52.36% 5/13 | -25.96% 6/26 |
| 2014年 5月期 | 650 65,000 6/5 | 411 41,100 6/26 | 6,700 67 10/11 | 6億2114万 | 3億9275万 | +11.83% 9/30 | -7.7% 9/10 |
| 2015年 5月期 | 1,300 4/30 | 476 6/20 | 56,800 10/21 | 12億4397万 | 4億5486万 | +35.18% 4/8 | -16.58% 5/18 |
| 2016年 5月期 | 1,500 7/10 | 780 3/16 | 26,100 7/13 | 14億8950万 | 7億7454万 | +27.94% 7/9 | -19.46% 8/24 |
| 2017年 5月期 | 997 11/25 | 715 6/27 | 5,700 11/28 | 9億9002万 | 7億999万 | +13.45% 10/5 | -10.34% 12/15 |
| 2018年 5月期 | 1,280 11/27 | 900 5/29 | 17,200 11/28 | 12億7104万 | 8億9370万 | +10.25% 11/13 | -13.9% 12/4 |
| 2019年 5月期 | 1,130 11/6 | 643 12/25 | 8,500 11/28 | 11億2209万 | 6億3849万 | +13.6% 1/23 | -27.66% 12/25 |
| 2020年 5月期 | 1,048 11/1 | 615 3/13 | 11,800 11/28 | 10億4066万 | 6億1069万 | +30.42% 5/27 | -22.38% 3/13 |
| 2021年 5月期 | 1,050 11/26 7/15 | 865 1/8 1/7 他2件 | 8,300 11/27 | 10億4265万 | 8億5894万 | +8.9% 5/10 | -8.97% 12/11 |
| 2022年 5月期 | 1,249 11/26 | 950 12/7 | 9,300 11/29 | 12億4025万 | 9億4335万 | +16.8% 4/5 | -17.6% 11/30 |
| 2023年 5月期 | 1,534 5/17 | 1,050 6/17 6/1 | 10,700 11/29 | 15億2326万 | 10億4265万 | +10.03% 5/15 | -8.83% 12/26 |
| 2024年 5月期 | 1,745 10/2 | 1,067 12/28 | 12,400 11/29 | 17億3278万 | 10億5953万 | +15.79% 7/12 | -19.73% 12/14 |
| 2025年 5月期 | 1,556 7/4 | 1,070 8/5 | 11,900 11/28 | 15億4510万 | 10億6251万 | +6.72% 9/2 | -23.11% 8/5 |
| 最新 | 1,750 2026/4/17 | 700 | 17億3775万 | 0% 1,750 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/17
- -61%（0.39倍）
- 2003/12/29 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/20 vs 2003/12/29
- 116%（2.16倍）
- 2005/12/30 vs 2004/12/20
- 70%（1.7倍）
- 2006/12/28 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/28
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/29 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/17 vs 2009/12/29
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/17
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/28 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/28
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/04/17 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
265円（2009/05/08） - 560%（6.6倍）
1,750円（4/17）
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。
