カナレ電気（5819）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,747
- 始値
- 1,742
- 高値
- 1,752
- 安値
- 1,734
- 終値 -0.46%
- 1,739
- 出来高 +53.13%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,747 - 株価（25日）
移動平均値 - -1.02%
1,757 - 出来高（5日）
移動平均値 - +32.08%
7,420
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,742 | 1,752 | 1,734 | 1,739 | -0.46% | 9,800 | 122億2179万 | -1.02% | 10.11 | 0.61 |
| 07/29 | 1,741 | 1,747 | 1,715 | 1,747 | 0% | 6,400 | 122億7802万 | -0.74% | 10.16 | 0.61 |
| 07/28 | 1,761 | 1,769 | 1,738 | 1,747 | -0.68% | 4,100 | 122億7802万 | -0.85% | 10.16 | 0.61 |
| 07/27 | 1,749 | 1,759 | 1,733 | 1,759 | +1.03% | 7,200 | 123億6235万 | -0.28% | 10.23 | 0.62 |
| 07/24 | 1,756 | 1,756 | 1,725 | 1,741 | -0.85% | 9,600 | 122億3585万 | -1.42% | 10.12 | 0.61 |
| 07/23 | 1,757 | 1,762 | 1,740 | 1,756 | -0.06% | 9,700 | 123億4127万 | -0.62% | 10.21 | 0.61 |
| 07/22 | 1,747 | 1,757 | 1,734 | 1,757 | +0.57% | 5,700 | 123億4830万 | -0.57% | 10.22 | 0.61 |
| 07/21 | 1,731 | 1,751 | 1,724 | 1,747 | +1.04% | 12,200 | 122億7802万 | -1.13% | 10.16 | 0.61 |
| 07/17 | 1,752 | 1,754 | 1,700 | 1,729 | -1.71% | 14,500 | 121億5151万 | -2.21% | 10.05 | 0.6 |
| 07/16 | 1,758 | 1,760 | 1,750 | 1,759 | +0.17% | 1,900 | 123億6235万 | -0.51% | 10.23 | 0.62 |
| 07/15 | 1,751 | 1,760 | 1,749 | 1,756 | -0.23% | 3,700 | 123億4127万 | -0.62% | 10.21 | 0.61 |
| 07/14 | 1,748 | 1,763 | 1,748 | 1,760 | +0.06% | 6,400 | 123億6938万 | -0.4% | 10.23 | 0.62 |
| 07/13 | 1,759 | 1,759 | 1,741 | 1,759 | +0.11% | 5,500 | 123億6235万 | -0.4% | 10.23 | 0.62 |
| 07/10 | 1,746 | 1,759 | 1,740 | 1,757 | +0.51% | 4,600 | 123億4830万 | -0.4% | 10.22 | 0.61 |
| 07/09 | 1,741 | 1,762 | 1,732 | 1,748 | -0.51% | 7,500 | 122億8504万 | -0.91% | 10.16 | 0.61 |
| 07/08 | 1,745 | 1,761 | 1,745 | 1,757 | -0.17% | 5,000 | 123億4830万 | -0.4% | 10.22 | 0.61 |
| 07/07 | 1,760 | 1,760 | 1,751 | 1,760 | +0.17% | 4,300 | 123億6938万 | -0.17% | 10.23 | 0.62 |
| 07/06 | 1,764 | 1,774 | 1,750 | 1,757 | -0.34% | 9,400 | 123億4830万 | -0.28% | 10.22 | 0.61 |
| 07/03 | 1,764 | 1,764 | 1,743 | 1,763 | -0.06% | 4,500 | 123億9046万 | +0.06% | 10.25 | 0.62 |
| 07/02 | 1,758 | 1,772 | 1,730 | 1,764 | +0.34% | 7,400 | 123億9749万 | +0.11% | 10.26 | 0.62 |
| 07/01 | 1,764 | 1,764 | 1,731 | 1,758 | -0.23% | 11,400 | 123億5532万 | -0.34% | 10.22 | 0.61 |
| 06/30 | 1,758 | 1,773 | 1,752 | 1,762 | +0.23% | 8,000 | 123億8344万 | -0.17% | 10.24 | 0.61 |
| 06/29 | 1,775 | 1,800 | 1,757 | 1,758 | -1.9% | 2,900 | 123億5532万 | -0.45% | 10.22 | 0.61 |
| 06/26 | 1,781 | 1,805 | 1,781 | 1,792 | -0.44% | 4,600 | 125億9428万 | +1.41% | 10.42 | 0.63 |
| 06/25 | 1,841 | 1,841 | 1,800 | 1,800 | -0.06% | 12,200 | 126億5050万 | +1.87% | 10.47 | 0.63 |
| 06/24 | 1,795 | 1,806 | 1,793 | 1,801 | +0.33% | 2,600 | 126億5753万 | +1.98% | 10.47 | 0.63 |
| 06/23 | 1,804 | 1,817 | 1,795 | 1,795 | -0.5% | 3,500 | 126億1536万 | +1.7% | 10.44 | 0.63 |
| 06/22 | 1,819 | 1,843 | 1,804 | 1,804 | +0.22% | 4,500 | 126億7862万 | +2.27% | 10.49 | 0.63 |
| 06/19 | 1,798 | 1,825 | 1,798 | 1,800 | +1.35% | 7,800 | 126億5050万 | +2.04% | 10.47 | 0.63 |
| 06/18 | 1,770 | 1,798 | 1,769 | 1,776 | +1.37% | 2,400 | 124億8183万 | +0.68% | 10.33 | 0.62 |
| 06/17 | 1,754 | 1,798 | 1,746 | 1,752 | -0.45% | 9,000 | 123億1316万 | -0.74% | 10.19 | 0.61 |
| 06/16 | 1,759 | 1,772 | 1,759 | 1,760 | -0.51% | 500 | 123億6938万 | -0.45% | 10.23 | 0.61 |
| 06/15 | 1,741 | 1,772 | 1,740 | 1,769 | +1.61% | 4,000 | 124億3263万 | -0.06% | 10.28 | 0.62 |
| 06/12 | 1,761 | 1,761 | 1,734 | 1,741 | +0.4% | 5,700 | 122億3585万 | -1.75% | 10.12 | 0.61 |
| 06/11 | 1,727 | 1,734 | 1,710 | 1,734 | -0.4% | 5,900 | 121億8665万 | -2.31% | 10.08 | 0.6 |
| 06/10 | 1,737 | 1,750 | 1,721 | 1,741 | +0.23% | 4,400 | 122億3585万 | -2.08% | 10.12 | 0.61 |
| 06/09 | 1,717 | 1,750 | 1,717 | 1,737 | +1.76% | 6,700 | 122億774万 | -2.42% | 10.1 | 0.61 |
| 06/08 | 1,730 | 1,742 | 1,704 | 1,707 | -3.12% | 6,700 | 119億9689万 | -4.32% | 9.92 | 0.6 |
| 06/05 | 1,726 | 1,764 | 1,726 | 1,762 | +0.92% | 5,100 | 123億8344万 | -1.62% | 10.24 | 0.61 |
| 06/04 | 1,733 | 1,748 | 1,718 | 1,746 | +0.52% | 10,400 | 122億7099万 | -2.78% | 10.15 | 0.61 |
| 06/03 | 1,757 | 1,758 | 1,737 | 1,737 | +0.58% | 4,900 | 122億774万 | -3.61% | 10.1 | 0.61 |
| 06/02 | 1,763 | 1,763 | 1,714 | 1,727 | -1.6% | 16,600 | 121億3745万 | -4.43% | 10.04 | 0.6 |
| 06/01 | 1,783 | 1,783 | 1,751 | 1,755 | -1.52% | 11,600 | 123億3424万 | -3.2% | 10.2 | 0.61 |
| 05/29 | 1,808 | 1,820 | 1,782 | 1,782 | -1% | 8,800 | 125億2400万 | -1.98% | 10.36 | 0.62 |
| 05/28 | 1,776 | 1,804 | 1,776 | 1,800 | +1.35% | 5,100 | 126億5050万 | -1.26% | 10.47 | 0.63 |
| 05/27 | 1,786 | 1,794 | 1,763 | 1,776 | -0.84% | 7,700 | 124億8183万 | -2.74% | 10.33 | 0.62 |
| 05/26 | 1,772 | 1,791 | 1,771 | 1,791 | +0.17% | 3,500 | 125億8725万 | -2.18% | 10.41 | 0.62 |
| 05/25 | 1,799 | 1,799 | 1,780 | 1,788 | +0.11% | 5,100 | 125億6617万 | -2.56% | 10.4 | 0.62 |
| 05/22 | 1,775 | 1,805 | 1,775 | 1,786 | +0.28% | 4,500 | 125億5211万 | -2.88% | 10.38 | 0.62 |
| 05/21 | 1,787 | 1,792 | 1,771 | 1,781 | +0.79% | 3,300 | 125億1697万 | -3.36% | 10.35 | 0.62 |
| 05/20 | 1,786 | 1,793 | 1,751 | 1,767 | -1.34% | 10,700 | 124億1858万 | -4.49% | 10.27 | 0.62 |
| 05/19 | 1,800 | 1,804 | 1,782 | 1,791 | -0.44% | 5,400 | 125億8725万 | -3.55% | 10.41 | 0.62 |
| 05/18 | 1,800 | 1,808 | 1,778 | 1,799 | +0.06% | 10,000 | 126億4347万 | -3.49% | 10.46 | 0.63 |
| 05/15 | 1,795 | 1,811 | 1,793 | 1,798 | -0.17% | 4,600 | 126億3645万 | -3.85% | 10.45 | 0.63 |
| 05/14 | 1,800 | 1,814 | 1,798 | 1,801 | -0.72% | 3,500 | 126億5753万 | -3.84% | 10.47 | 0.63 |
| 05/13 | 1,800 | 1,815 | 1,792 | 1,814 | +0.17% | 4,100 | 127億4890万 | -3.2% | 10.55 | 0.63 |
| 05/12 | 1,845 | 1,845 | 1,798 | 1,811 | -0.98% | 7,600 | 127億2781万 | -3.36% | 10.53 | 0.63 |
| 05/11 | 1,804 | 1,837 | 1,804 | 1,829 | +1.22% | 7,300 | 128億5432万 | -2.51% | 10.63 | 0.64 |
| 05/08 | 1,812 | 1,828 | 1,791 | 1,807 | -0.93% | 9,100 | 126億9970万 | -3.63% | 10.51 | 0.63 |
| 05/07 | 1,791 | 1,840 | 1,791 | 1,824 | +2.01% | 10,400 | 128億1918万 | -2.72% | 10.6 | 0.64 |
| 05/01 | 1,806 | 1,810 | 1,779 | 1,788 | -1.81% | 22,300 | 125億6617万 | -4.79% | 10.4 | 0.62 |
| 04/30 | 1,822 | 1,830 | 1,794 | 1,821 | -4.11% | 40,900 | 127億9809万 | -3.29% | 10.59 | 0.64 |
| 04/28 | 1,910 | 1,990 | 1,898 | 1,899 | +0.74% | 42,600 | 133億4628万 | +0.69% | 11.04 | 0.66 |
| 04/27 | 1,895 | 1,917 | 1,875 | 1,885 | -0.53% | 13,300 | 132億4789万 | +0.05% | 10.96 | 0.66 |
| 04/24 | 1,890 | 1,900 | 1,859 | 1,895 | +2.43% | 13,000 | 133億1817万 | +0.69% | 11.02 | 0.66 |
| 04/23 | 1,878 | 1,878 | 1,847 | 1,850 | -1.49% | 7,900 | 130億191万 | -1.65% | 10.76 | 0.65 |
| 04/22 | 1,880 | 1,880 | 1,870 | 1,878 | -0.11% | 3,400 | 131億9869万 | -0.42% | 10.92 | 0.66 |
| 04/21 | 1,910 | 1,910 | 1,880 | 1,880 | -1.57% | 10,300 | 132億1275万 | -0.48% | 10.93 | 0.66 |
| 04/20 | 1,905 | 1,916 | 1,891 | 1,910 | +1.06% | 10,000 | 134億2359万 | +1% | 11.1 | 0.67 |
| 04/17 | 1,894 | 1,894 | 1,872 | 1,890 | -0.21% | 6,200 | 132億8303万 | -0.11% | 10.99 | 0.66 |
| 04/16 | 1,902 | 1,906 | 1,883 | 1,894 | +0.58% | 5,000 | 133億1114万 | 0% | 11.01 | 0.66 |
| 04/15 | 1,892 | 1,898 | 1,882 | 1,883 | -0.48% | 5,800 | 132億3383万 | -0.79% | 10.95 | 0.66 |
| 04/14 | 1,905 | 1,909 | 1,880 | 1,892 | -0.05% | 12,600 | 132億9708万 | -0.53% | 11 | 0.66 |
| 04/13 | 1,943 | 1,943 | 1,880 | 1,893 | -2.72% | 17,000 | 133億411万 | -0.58% | 11.01 | 0.66 |
| 04/10 | 1,950 | 1,962 | 1,932 | 1,946 | -0.1% | 12,600 | 136億7660万 | +1.99% | 11.31 | 0.68 |
| 04/09 | 1,968 | 1,971 | 1,935 | 1,948 | -0.31% | 9,900 | 136億9066万 | +1.94% | 11.33 | 0.68 |
| 04/08 | 1,960 | 1,962 | 1,905 | 1,954 | -0.15% | 15,300 | 137億3282万 | +2.3% | 11.36 | 0.68 |
| 04/07 | 1,870 | 1,957 | 1,865 | 1,957 | +4.48% | 15,500 | 137億5391万 | +2.3% | 11.38 | 0.68 |
| 04/06 | 1,844 | 1,899 | 1,844 | 1,873 | +2.46% | 13,300 | 131億6355万 | -2.4% | 10.89 | 0.65 |
| 04/03 | 1,819 | 1,834 | 1,815 | 1,828 | +0.44% | 3,900 | 128億4729万 | -5.24% | 10.63 | 0.64 |
| 04/02 | 1,848 | 1,865 | 1,816 | 1,820 | -1.52% | 7,600 | 127億9106万 | -6.23% | 10.58 | 0.63 |
| 04/01 | 1,823 | 1,849 | 1,811 | 1,848 | +2.38% | 12,000 | 129億8785万 | -5.33% | 10.74 | 0.64 |
| 03/31 | 1,810 | 1,856 | 1,805 | 1,805 | -1.1% | 15,800 | 126億8564万 | -7.86% | 10.49 | 0.65 |
| 03/30 | 1,826 | 1,830 | 1,801 | 1,825 | -3.9% | 13,900 | 128億2620万 | -7.27% | 10.61 | 0.65 |
| 03/27 | 1,872 | 1,899 | 1,870 | 1,899 | -0.11% | 8,900 | 133億4628万 | -3.95% | 11.04 | 0.68 |
| 03/26 | 1,903 | 1,903 | 1,869 | 1,901 | -0.11% | 10,500 | 133億6034万 | -3.99% | 11.05 | 0.68 |
| 03/25 | 1,876 | 1,908 | 1,865 | 1,903 | +3.59% | 9,600 | 133億7439万 | -4.08% | 11.06 | 0.68 |
| 03/24 | 1,853 | 1,860 | 1,826 | 1,837 | +0.44% | 16,800 | 129億1054万 | -7.41% | 10.68 | 0.66 |
| 03/23 | 1,852 | 1,853 | 1,823 | 1,829 | -2.82% | 22,900 | 128億5432万 | -7.91% | 10.63 | 0.66 |
| 03/19 | 1,933 | 1,937 | 1,882 | 1,882 | -4.47% | 10,600 | 132億2680万 | -5.33% | 10.94 | 0.67 |
| 03/18 | 1,948 | 1,980 | 1,948 | 1,970 | +1.13% | 4,100 | 138億4527万 | -0.86% | 11.45 | 0.71 |
| 03/17 | 1,945 | 1,964 | 1,945 | 1,948 | +0.26% | 2,500 | 136億9066万 | -1.77% | 11.33 | 0.7 |
| 03/16 | 1,931 | 1,943 | 1,920 | 1,943 | +1.09% | 9,800 | 136億5552万 | -1.87% | 11.3 | 0.7 |
| 03/13 | 1,930 | 1,936 | 1,914 | 1,922 | -1.84% | 6,300 | 135億793万 | -2.78% | 11.17 | 0.69 |
| 03/12 | 1,980 | 1,980 | 1,935 | 1,958 | -1.11% | 3,900 | 137億6094万 | -0.86% | 11.38 | 0.7 |
| 03/11 | 2,015 | 2,015 | 1,980 | 1,980 | -0.8% | 5,800 | 139億1555万 | +0.51% | 11.51 | 0.71 |
| 03/10 | 1,970 | 1,996 | 1,941 | 1,996 | +3.42% | 14,100 | 140億2800万 | +1.63% | 11.6 | 0.72 |
| 03/09 | 1,900 | 1,944 | 1,876 | 1,930 | -2.82% | 28,200 | 135億6415万 | -1.43% | 11.22 | 0.69 |
| 03/06 | 1,995 | 2,040 | 1,986 | 1,986 | -2.17% | 8,100 | 139億5772万 | +1.43% | 11.55 | 0.71 |
| 03/05 | 1,996 | 2,048 | 1,980 | 2,030 | +4.86% | 14,300 | 142億6696万 | +3.89% | 11.8 | 0.73 |
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 | 1,739 2026/7/30 | 9,800 | 122億2179万 | -1.02% 1,757 | |||
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）
- 2026/07/30 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
760円（2008/10/10） - 129%（2.29倍）
1,739円（7/30）
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。
