- 5819
- 2026/09/29
- 時価
- 121億円
- PER 予
- 10.03倍
- 2010年以降
- 6.94-18.87倍
（2010-2025年） - PBR
- 0.6倍
- 2010年以降
- 0.46-1.6倍
（2010-2025年） - 配当 予
- 3.83%
- ROE 予
- 6.02%
- ROA 予
- 5.55%
- 資料
- Link
- CSV,JSON
カナレ電気（5819）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,726
- 始値
- 1,727
- 高値
- 1,744
- 安値
- 1,722
- 終値 -0.06%
- 1,725
- 出来高 -24.1%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -0.75%
1,738 - 株価（25日）
移動平均値 - -1.48%
1,751 - 出来高（5日）
移動平均値 - -34.78%
9,660
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,727 | 1,744 | 1,722 | 1,725 | -0.06% | 6,300 | - | -1.48% | - | - |
| 09/28 | 1,750 | 1,750 | 1,726 | 1,726 | -1.09% | 8,300 | - | -1.48% | - | - |
| 09/25 | 1,758 | 1,758 | 1,727 | 1,745 | 0% | 6,800 | - | -0.4% | - | - |
| 09/24 | 1,710 | 1,745 | 1,710 | 1,745 | -0.29% | 24,900 | - | -0.4% | - | - |
| 09/18 | 1,750 | 1,751 | 1,740 | 1,750 | 0% | 2,000 | - | -0.17% | - | - |
| 09/17 | 1,740 | 1,750 | 1,739 | 1,750 | +0.46% | 2,400 | - | -0.23% | - | - |
| 09/16 | 1,740 | 1,747 | 1,734 | 1,742 | +0.23% | 2,400 | - | -0.63% | - | - |
| 09/15 | 1,733 | 1,740 | 1,733 | 1,738 | -0.11% | 2,300 | - | -0.86% | - | - |
| 09/14 | 1,730 | 1,740 | 1,720 | 1,740 | +0.58% | 4,400 | - | -0.74% | - | - |
| 09/11 | 1,722 | 1,730 | 1,720 | 1,730 | +0.46% | 3,700 | - | -1.31% | - | - |
| 09/10 | 1,731 | 1,731 | 1,722 | 1,722 | -0.52% | 8,200 | - | -1.82% | - | - |
| 09/09 | 1,736 | 1,741 | 1,731 | 1,731 | -0.29% | 6,200 | - | -1.37% | - | - |
| 09/08 | 1,755 | 1,755 | 1,736 | 1,736 | -0.69% | 4,500 | - | -1.08% | - | - |
| 09/07 | 1,762 | 1,763 | 1,748 | 1,748 | -1.35% | 7,700 | - | -0.46% | - | - |
| 09/04 | 1,781 | 1,789 | 1,755 | 1,772 | -0.62% | 5,900 | - | +0.85% | - | - |
| 09/03 | 1,782 | 1,791 | 1,782 | 1,783 | +0.17% | 2,400 | - | +1.54% | - | - |
| 09/02 | 1,770 | 1,780 | 1,761 | 1,780 | -0.5% | 3,200 | - | +1.48% | - | - |
| 09/01 | 1,786 | 1,790 | 1,782 | 1,789 | +0.73% | 900 | - | +2.05% | - | - |
| 08/31 | 1,773 | 1,787 | 1,773 | 1,776 | +0.06% | 3,900 | - | +1.37% | - | - |
| 08/28 | 1,770 | 1,775 | 1,760 | 1,775 | +0.28% | 4,800 | - | +1.37% | - | - |
| 08/27 | 1,764 | 1,770 | 1,750 | 1,770 | +0.34% | 5,200 | - | +1.14% | - | - |
| 08/26 | 1,763 | 1,764 | 1,752 | 1,764 | +0.06% | 1,800 | - | +0.86% | - | - |
| 08/25 | 1,763 | 1,768 | 1,750 | 1,763 | +0.86% | 3,100 | - | +0.8% | - | - |
| 08/24 | 1,736 | 1,748 | 1,736 | 1,748 | +1.16% | 1,100 | - | +0.06% | - | - |
| 08/21 | 1,742 | 1,746 | 1,728 | 1,728 | -0.8% | 3,900 | - | -1.14% | - | - |
| 08/20 | 1,745 | 1,745 | 1,739 | 1,742 | +1.04% | 2,400 | - | -0.4% | - | - |
| 08/19 | 1,759 | 1,759 | 1,722 | 1,724 | -2.16% | 9,900 | - | -1.43% | - | - |
| 08/18 | 1,774 | 1,774 | 1,750 | 1,762 | -0.68% | 4,800 | - | +0.63% | - | - |
| 08/17 | 1,760 | 1,776 | 1,759 | 1,774 | +0.85% | 3,400 | - | +1.31% | - | - |
| 08/14 | 1,742 | 1,759 | 1,742 | 1,759 | +1.27% | 3,200 | - | +0.51% | - | - |
| 08/13 | 1,742 | 1,745 | 1,736 | 1,737 | -0.23% | 8,300 | - | -0.74% | - | - |
| 08/12 | 1,739 | 1,747 | 1,734 | 1,741 | +0.12% | 3,000 | - | -0.51% | - | - |
| 08/10 | 1,738 | 1,750 | 1,738 | 1,739 | +0.12% | 7,700 | - | -0.69% | - | - |
| 08/07 | 1,739 | 1,753 | 1,736 | 1,737 | -0.23% | 2,700 | - | -0.86% | - | - |
| 08/06 | 1,746 | 1,750 | 1,740 | 1,741 | -0.23% | 3,200 | - | -0.68% | - | - |
| 08/05 | 1,747 | 1,755 | 1,742 | 1,745 | +0.06% | 3,600 | - | -0.51% | - | - |
| 08/04 | 1,769 | 1,769 | 1,744 | 1,744 | -1.19% | 2,300 | - | -0.63% | - | - |
| 08/03 | 1,771 | 1,772 | 1,746 | 1,765 | -0.4% | 4,100 | - | +0.57% | - | - |
| 07/31 | 1,744 | 1,772 | 1,712 | 1,772 | +1.9% | 13,300 | - | +0.91% | - | - |
| 07/30 | 1,742 | 1,752 | 1,734 | 1,739 | -0.46% | 9,800 | - | -1.02% | - | - |
| 07/29 | 1,741 | 1,747 | 1,715 | 1,747 | 0% | 6,400 | - | -0.74% | - | - |
| 07/28 | 1,761 | 1,769 | 1,738 | 1,747 | -0.68% | 4,100 | - | -0.85% | - | - |
| 07/27 | 1,749 | 1,759 | 1,733 | 1,759 | +1.03% | 7,200 | - | -0.28% | - | - |
| 07/24 | 1,756 | 1,756 | 1,725 | 1,741 | -0.85% | 9,600 | - | -1.42% | - | - |
| 07/23 | 1,757 | 1,762 | 1,740 | 1,756 | -0.06% | 9,700 | - | -0.62% | - | - |
| 07/22 | 1,747 | 1,757 | 1,734 | 1,757 | +0.57% | 5,700 | - | -0.57% | - | - |
| 07/21 | 1,731 | 1,751 | 1,724 | 1,747 | +1.04% | 12,200 | - | -1.13% | - | - |
| 07/17 | 1,752 | 1,754 | 1,700 | 1,729 | -1.71% | 14,500 | - | -2.21% | - | - |
| 07/16 | 1,758 | 1,760 | 1,750 | 1,759 | +0.17% | 1,900 | - | -0.51% | - | - |
| 07/15 | 1,751 | 1,760 | 1,749 | 1,756 | -0.23% | 3,700 | - | -0.62% | - | - |
| 07/14 | 1,748 | 1,763 | 1,748 | 1,760 | +0.06% | 6,400 | - | -0.4% | - | - |
| 07/13 | 1,759 | 1,759 | 1,741 | 1,759 | +0.11% | 5,500 | - | -0.4% | - | - |
| 07/10 | 1,746 | 1,759 | 1,740 | 1,757 | +0.51% | 4,600 | - | -0.4% | - | - |
| 07/09 | 1,741 | 1,762 | 1,732 | 1,748 | -0.51% | 7,500 | - | -0.91% | - | - |
| 07/08 | 1,745 | 1,761 | 1,745 | 1,757 | -0.17% | 5,000 | - | -0.4% | - | - |
| 07/07 | 1,760 | 1,760 | 1,751 | 1,760 | +0.17% | 4,300 | - | -0.17% | - | - |
| 07/06 | 1,764 | 1,774 | 1,750 | 1,757 | -0.34% | 9,400 | - | -0.28% | - | - |
| 07/03 | 1,764 | 1,764 | 1,743 | 1,763 | -0.06% | 4,500 | - | +0.06% | - | - |
| 07/02 | 1,758 | 1,772 | 1,730 | 1,764 | +0.34% | 7,400 | - | +0.11% | - | - |
| 07/01 | 1,764 | 1,764 | 1,731 | 1,758 | -0.23% | 11,400 | - | -0.34% | - | - |
| 06/30 | 1,758 | 1,773 | 1,752 | 1,762 | +0.23% | 8,000 | - | -0.17% | - | - |
| 06/29 | 1,775 | 1,800 | 1,757 | 1,758 | -1.9% | 2,900 | - | -0.45% | - | - |
| 06/26 | 1,781 | 1,805 | 1,781 | 1,792 | -0.44% | 4,600 | - | +1.41% | - | - |
| 06/25 | 1,841 | 1,841 | 1,800 | 1,800 | -0.06% | 12,200 | - | +1.87% | - | - |
| 06/24 | 1,795 | 1,806 | 1,793 | 1,801 | +0.33% | 2,600 | - | +1.98% | - | - |
| 06/23 | 1,804 | 1,817 | 1,795 | 1,795 | -0.5% | 3,500 | - | +1.7% | - | - |
| 06/22 | 1,819 | 1,843 | 1,804 | 1,804 | +0.22% | 4,500 | - | +2.27% | - | - |
| 06/19 | 1,798 | 1,825 | 1,798 | 1,800 | +1.35% | 7,800 | - | +2.04% | - | - |
| 06/18 | 1,770 | 1,798 | 1,769 | 1,776 | +1.37% | 2,400 | - | +0.68% | - | - |
| 06/17 | 1,754 | 1,798 | 1,746 | 1,752 | -0.45% | 9,000 | - | -0.74% | - | - |
| 06/16 | 1,759 | 1,772 | 1,759 | 1,760 | -0.51% | 500 | - | -0.45% | - | - |
| 06/15 | 1,741 | 1,772 | 1,740 | 1,769 | +1.61% | 4,000 | - | -0.06% | - | - |
| 06/12 | 1,761 | 1,761 | 1,734 | 1,741 | +0.4% | 5,700 | - | -1.75% | - | - |
| 06/11 | 1,727 | 1,734 | 1,710 | 1,734 | -0.4% | 5,900 | - | -2.31% | - | - |
| 06/10 | 1,737 | 1,750 | 1,721 | 1,741 | +0.23% | 4,400 | - | -2.08% | - | - |
| 06/09 | 1,717 | 1,750 | 1,717 | 1,737 | +1.76% | 6,700 | - | -2.42% | - | - |
| 06/08 | 1,730 | 1,742 | 1,704 | 1,707 | -3.12% | 6,700 | - | -4.32% | - | - |
| 06/05 | 1,726 | 1,764 | 1,726 | 1,762 | +0.92% | 5,100 | - | -1.62% | - | - |
| 06/04 | 1,733 | 1,748 | 1,718 | 1,746 | +0.52% | 10,400 | - | -2.78% | - | - |
| 06/03 | 1,757 | 1,758 | 1,737 | 1,737 | +0.58% | 4,900 | - | -3.61% | - | - |
| 06/02 | 1,763 | 1,763 | 1,714 | 1,727 | -1.6% | 16,600 | - | -4.43% | - | - |
| 06/01 | 1,783 | 1,783 | 1,751 | 1,755 | -1.52% | 11,600 | - | -3.2% | - | - |
| 05/29 | 1,808 | 1,820 | 1,782 | 1,782 | -1% | 8,800 | - | -1.98% | - | - |
| 05/28 | 1,776 | 1,804 | 1,776 | 1,800 | +1.35% | 5,100 | - | -1.26% | - | - |
| 05/27 | 1,786 | 1,794 | 1,763 | 1,776 | -0.84% | 7,700 | - | -2.74% | - | - |
| 05/26 | 1,772 | 1,791 | 1,771 | 1,791 | +0.17% | 3,500 | - | -2.18% | - | - |
| 05/25 | 1,799 | 1,799 | 1,780 | 1,788 | +0.11% | 5,100 | - | -2.56% | - | - |
| 05/22 | 1,775 | 1,805 | 1,775 | 1,786 | +0.28% | 4,500 | - | -2.88% | - | - |
| 05/21 | 1,787 | 1,792 | 1,771 | 1,781 | +0.79% | 3,300 | - | -3.36% | - | - |
| 05/20 | 1,786 | 1,793 | 1,751 | 1,767 | -1.34% | 10,700 | - | -4.49% | - | - |
| 05/19 | 1,800 | 1,804 | 1,782 | 1,791 | -0.44% | 5,400 | - | -3.55% | - | - |
| 05/18 | 1,800 | 1,808 | 1,778 | 1,799 | +0.06% | 10,000 | - | -3.49% | - | - |
| 05/15 | 1,795 | 1,811 | 1,793 | 1,798 | -0.17% | 4,600 | - | -3.85% | - | - |
| 05/14 | 1,800 | 1,814 | 1,798 | 1,801 | -0.72% | 3,500 | - | -3.84% | - | - |
| 05/13 | 1,800 | 1,815 | 1,792 | 1,814 | +0.17% | 4,100 | - | -3.2% | - | - |
| 05/12 | 1,845 | 1,845 | 1,798 | 1,811 | -0.98% | 7,600 | - | -3.36% | - | - |
| 05/11 | 1,804 | 1,837 | 1,804 | 1,829 | +1.22% | 7,300 | - | -2.51% | - | - |
| 05/08 | 1,812 | 1,828 | 1,791 | 1,807 | -0.93% | 9,100 | - | -3.63% | - | - |
| 05/07 | 1,791 | 1,840 | 1,791 | 1,824 | +2.01% | 10,400 | - | -2.72% | - | - |
| 05/01 | 1,806 | 1,810 | 1,779 | 1,788 | -1.81% | 22,300 | - | -4.79% | - | - |
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 3月期 | 2,140 1/30 | 1,400 11/29 | 44,200 1/30 | - | - | +22.76% 1/29 | -10.54% 3/18 |
| 2009年 3月期 | 1,620 4/1 | 760 10/10 | 13,400 11/20 | - | - | +10.22% 1/7 | -27.6% 10/10 |
| 2010年 3月期 | 1,380 3/19 | 858 11/16 | 19,400 11/9 | 96億9872万 | - | +16.48% 3/23 | -12.38% 11/16 |
| 2011年 12月期 | 1,329 6/27 | 902 3/16 3/15 | 17,900 12/28 | 93億4029万 | 63億3931万 | +6.89% 9/29 | -23.2% 3/15 |
| 2012年 12月期 | 1,458 4/27 | 1,190 2/7 1/27 他3件 | 41,700 6/27 | 102億4691万 | 83億6339万 | +7.74% 3/19 | -8.65% 5/18 |
| 2013年 12月期 | 1,635 5/23 | 1,280 1/8 1/4 | 40,400 12/13 | 114億9087万 | 89億9591万 | +8.47% 5/8 | -7.98% 2/4 |
| 2014年 12月期 | 1,958 12/22 | 1,341 2/4 | 40,200 1/17 | 137億6094万 | 94億2462万 | +15.61% 2/6 | -6.19% 10/17 |
| 2015年 12月期 | 2,660 4/1 3/31 | 1,750 8/25 | 69,200 5/11 | 186億9463万 | 122億9910万 | +19.02% 2/19 | -14.25% 1/21 |
| 2016年 12月期 | 2,125 12/16 | 1,567 2/12 | 56,800 12/9 | 149億3462万 | 110億1297万 | +9.32% 3/30 | -11.8% 2/12 |
| 2017年 12月期 | 2,678 7/27 | 2,088 4/19 | 38,000 6/28 | 188億2114万 | 146億7458万 | +6.17% 6/8 | -7.39% 2/6 |
| 2018年 12月期 | 2,535 1/12 1/11 | 1,669 12/26 | 40,000 12/25 | 178億1613万 | 117億2983万 | +8.69% 4/5 | -13.55% 2/14 |
| 2019年 12月期 | 1,971 4/8 | 1,668 1/4 | 41,400 6/25 | 138億5230万 | 117億2280万 | +7.34% 9/19 | -4.86% 9/2 |
| 2020年 12月期 | 1,900 1/30 | 1,214 3/13 | 58,600 12/29 | 133億5331万 | 85億3206万 | +8.41% 6/10 | -25.59% 3/13 |
| 2021年 12月期 | 1,894 1/25 | 1,660 7/9 | 61,400 4/30 | 133億1114万 | 116億6657万 | +3.51% 4/7 | -10.81% 1/28 |
| 2022年 12月期 | 1,717 1/4 | 1,368 10/28 | 78,600 4/28 | 120億6717万 | 96億1438万 | +5.02% 11/22 | -5.84% 7/1 |
| 2023年 12月期 | 1,619 12/7 | 1,217 3/20 | 143,000 1/30 | 113億7842万 | 85億5314万 | +10.25% 1/26 | -5.68% 3/20 |
| 2024年 12月期 | 1,860 2/29 | 1,215 8/5 | 139,900 1/29 | 130億7219万 | 85億3909万 | +6.67% 2/29 | -21.54% 8/5 |
| 2025年 12月期 | 1,932 11/11 | 1,359 4/7 | 67,000 7/31 | 135億7821万 | 95億5113万 | +10.32% 9/17 | -10.15% 4/7 |
| 最新 | 1,725 2026/9/29 | 6,300 | 121億2340万 | -1.48% 1,751 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/09/29 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
760円（2008/10/10） - 127%（2.27倍）
1,725円（9/29）
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。
