- 5819
- 2026/10/05
- 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
- 3.82%
- ROE 予
- 6.02%
- ROA 予
- 5.55%
- 資料
- Link
- CSV,JSON
カナレ電気（5819）のイベントチャート
2026/05/12～2026/10/05
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/05 | 1,725 | 1,739 | 1,724 | 1,726 | +0.12% | 2,200 | - | -1.2% |
| 10/02 | 1,721 | 1,730 | 1,721 | 1,724 | -0.06% | 4,400 | - | -1.43% |
| 10/01 | 1,729 | 1,729 | 1,721 | 1,725 | -0.17% | 2,300 | - | -1.43% |
| 09/30 | 1,726 | 1,735 | 1,726 | 1,728 | +0.17% | 2,600 | - | -1.31% |
| 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 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 07/30 | （IR情報）16:00 第2四半期業績予想値と実績値の差異に関するお知らせ | |||||||
| 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% |
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。
