CKD（6407）の時価総額の推移
- 2010年3月31日
- 542億9375万
- 2011年3月31日
- 578億3464万
- 2012年3月30日
- 454億7622万
- 2013年3月29日
- 421億4361万
- 2014年3月31日
- 614億5327万
- 2015年3月31日
- 703億2101万
- 2016年3月31日
- 575億2101万
- 2017年3月31日
- 871億7873万
- 2018年3月30日
- 1465億5402万
- 2019年3月29日
- 617億9647万
- 2020年3月31日
- 921億7298万
- 2021年3月31日
- 1537億2696万
- 2022年3月31日
- 1256億8308万
- 2023年3月31日
- 1434億5533万
- 2024年3月29日
- 2013億80万
- 2025年3月31日
- 1349億3869万
- 2026年3月31日
- 2853億8549万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 6,730 | 6,760 | 6,490 | 6,560 | -3.53% | 951,800 | 4454億8598万 | +3.44% | 26.9 | 2.86 |
| 05/28 | 6,460 | 6,800 | 6,360 | 6,800 | +1.04% | 463,000 | 4617億8425万 | +7.83% | 27.88 | 2.96 |
| 05/27 | 6,990 | 7,100 | 6,650 | 6,730 | -2.32% | 432,800 | 4570億3059万 | +7.58% | 27.6 | 2.93 |
| 05/26 | 6,870 | 6,930 | 6,660 | 6,890 | 0% | 889,900 | 4678億9610万 | +10.83% | 28.25 | 3 |
| 05/25 | 6,740 | 7,240 | 6,740 | 6,890 | +2.23% | 1,132,100 | 4678億9610万 | +11.74% | 28.25 | 3 |
| 05/22 | 6,960 | 7,340 | 6,740 | 6,740 | +5.97% | 1,395,200 | 4577億968万 | +10.13% | 27.64 | 2.93 |
| 05/21 | 6,020 | 6,420 | 5,950 | 6,360 | +7.43% | 810,100 | 4319億409万 | +4.67% | 26.08 | 2.77 |
| 05/20 | 6,000 | 6,100 | 5,750 | 5,920 | -0.84% | 1,148,500 | 4020億2393万 | -2.05% | 24.27 | 2.58 |
| 05/19 | 6,030 | 6,200 | 5,830 | 5,970 | -4.17% | 1,125,600 | 4054億1941万 | -0.7% | 24.48 | 2.6 |
| 05/18 | 6,120 | 6,600 | 5,930 | 6,230 | -8.25% | 1,627,400 | 4230億7586万 | +4.23% | 25.54 | 2.71 |
| 05/15 | 7,300 | 7,470 | 6,730 | 6,790 | -3% | 1,024,100 | 4611億515万 | +14.62% | 27.84 | 2.96 |
| 05/14 | 6,970 | 7,170 | 6,890 | 7,000 | +1.89% | 778,800 | 4753億6614万 | +19.74% | 28.7 | 3.05 |
| 05/13 | 6,770 | 6,960 | 6,700 | 6,870 | +0.88% | 574,900 | 4665億3791万 | +19.25% | 28.17 | 2.99 |
| 05/12 | 6,880 | 7,170 | 6,760 | 6,810 | +1.95% | 713,100 | 4624億6334万 | +20.08% | 27.92 | 2.96 |
| 05/11 | 6,770 | 6,820 | 6,460 | 6,680 | +0.45% | 619,700 | 4536億3511万 | +19.56% | 27.39 | 2.91 |
| 05/08 | 6,270 | 6,650 | 6,240 | 6,650 | +2.78% | 572,000 | 4515億9783万 | +21.11% | 27.27 | 2.89 |
| 05/07 | 6,830 | 6,950 | 6,470 | 6,470 | +7.3% | 881,100 | 4393億7413万 | +19.9% | 26.53 | 2.82 |
| 05/01 | 6,040 | 6,100 | 5,960 | 6,030 | -0.17% | 226,900 | 4094億9397万 | +13.56% | 24.72 | 2.62 |
| 04/30 | 5,870 | 6,110 | 5,870 | 6,040 | +2.9% | 768,200 | 4101億7307万 | +15.07% | 24.77 | 2.63 |
| 04/28 | 5,790 | 5,870 | 5,750 | 5,870 | +0.69% | 411,400 | 3986億2846万 | +12.99% | 24.07 | 2.56 |
| 04/27 | 5,500 | 5,900 | 5,480 | 5,830 | +5.62% | 587,000 | 3959億1208万 | +13.58% | 23.9 | 2.54 |
| 04/24 | 5,450 | 5,580 | 5,430 | 5,520 | +0.55% | 267,200 | 3748億6015万 | +8.96% | 22.63 | 2.4 |
| 04/23 | 5,750 | 5,810 | 5,450 | 5,490 | -5.02% | 462,900 | 3728億2287万 | +9.25% | 22.51 | 2.39 |
| 04/22 | 5,710 | 5,810 | 5,570 | 5,780 | +2.66% | 543,300 | 3925億1661万 | +15.67% | 23.7 | 2.52 |
| 04/21 | 5,660 | 5,690 | 5,560 | 5,630 | -0.71% | 355,900 | 3823億3019万 | +13.9% | 23.08 | 2.45 |
| 04/20 | 5,610 | 5,760 | 5,560 | 5,670 | +2.35% | 264,300 | 3850億4657万 | +15.83% | 23.25 | 2.47 |
| 04/17 | 5,670 | 5,700 | 5,540 | 5,540 | -3.82% | 346,000 | 3762億1834万 | +14.37% | 22.72 | 2.41 |
| 04/16 | 5,550 | 5,790 | 5,500 | 5,760 | +2.86% | 534,800 | 3911億5842万 | +19.95% | 23.62 | 2.51 |
| 04/15 | 5,830 | 5,860 | 5,580 | 5,600 | -2.44% | 602,200 | 3802億9291万 | +17.75% | 22.96 | 2.44 |
| 04/14 | 5,750 | 5,870 | 5,690 | 5,740 | +1.59% | 457,300 | 3898億23万 | +21.74% | 23.54 | 2.5 |
| 04/13 | 5,540 | 6,010 | 5,520 | 5,650 | +1.44% | 1,806,000 | 3836億8838万 | +21.24% | 23.17 | 2.46 |
| 04/10 | 5,420 | 5,620 | 5,420 | 5,570 | +8.79% | 1,148,200 | 3782億5563万 | +20.28% | 22.84 | 2.42 |
| 04/09 | 5,080 | 5,210 | 4,975 | 5,120 | +0.79% | 561,200 | 3476億9637万 | +11.09% | 20.99 | 2.23 |
| 04/08 | 5,200 | 5,210 | 5,060 | 5,080 | +3.67% | 786,100 | 3449億8000万 | +10.39% | 20.83 | 2.21 |
| 04/07 | 4,920 | 4,960 | 4,840 | 4,900 | +1.03% | 298,400 | 3327億5630万 | +6.24% | 20.09 | 2.13 |
| 04/06 | 4,965 | 5,010 | 4,850 | 4,850 | -0.51% | 418,200 | 3293億6082万 | +4.5% | 19.89 | 2.11 |
| 04/03 | 4,800 | 4,920 | 4,725 | 4,875 | +5.52% | 800,700 | 3310億5856万 | +4.39% | 19.99 | 2.12 |
| 04/02 | 4,830 | 4,890 | 4,550 | 4,620 | -2.12% | 763,100 | 3137億4165万 | -1.68% | 18.94 | 2.01 |
| 04/01 | 4,670 | 4,750 | 4,550 | 4,720 | +10.54% | 743,800 | 3205億3259万 | -0.25% | 19.35 | 2.05 |
| 03/31 | 4,110 | 4,400 | 4,105 | 4,270 | +0.12% | 694,700 | 2899億7334万 | -10.35% | 21.02 | 1.86 |
| 03/30 | 4,110 | 4,310 | 4,085 | 4,265 | -1.5% | 602,200 | 2896億3379万 | -11.31% | 20.99 | 1.86 |
| 03/27 | 4,365 | 4,390 | 4,230 | 4,330 | -3.88% | 572,400 | 2940億4791万 | -10.65% | 21.31 | 1.88 |
| 03/26 | 4,685 | 4,695 | 4,475 | 4,505 | -3.84% | 461,600 | 3059億3206万 | -7.72% | 22.17 | 1.96 |
| 03/25 | 4,890 | 4,890 | 4,635 | 4,685 | +8.2% | 737,500 | 3181億5576万 | -4.78% | 23.06 | 2.04 |
| 03/24 | 4,350 | 4,415 | 4,195 | 4,330 | +4.59% | 512,700 | 2940億4791万 | -12.37% | 21.31 | 1.88 |
| 03/23 | 4,195 | 4,235 | 4,060 | 4,140 | -8.1% | 496,200 | 2811億4511万 | -16.46% | 20.37 | 1.8 |
| 03/19 | 4,570 | 4,570 | 4,465 | 4,505 | -5.75% | 507,600 | 3059億3206万 | -9.47% | 22.17 | 1.96 |
| 03/18 | 4,500 | 4,780 | 4,470 | 4,780 | +7.9% | 684,000 | 3246億716万 | -3.94% | 23.52 | 2.08 |
| 03/17 | 4,515 | 4,590 | 4,420 | 4,430 | -0.34% | 361,200 | 3008億3885万 | -10.72% | 21.8 | 1.93 |
| 03/16 | 4,340 | 4,475 | 4,295 | 4,445 | +1.14% | 432,500 | 3018億5750万 | -10.31% | 21.87 | 1.93 |
| 03/13 | 4,285 | 4,425 | 4,275 | 4,395 | -2.22% | 730,000 | 2984億6202万 | -11.12% | 21.63 | 1.91 |
| 03/12 | 4,460 | 4,560 | 4,420 | 4,495 | -2.28% | 607,100 | 3052億5297万 | -9.04% | 22.12 | 1.96 |
| 03/11 | 4,445 | 4,650 | 4,435 | 4,600 | +0.77% | 1,162,800 | 3123億8346万 | -6.75% | 22.64 | 2 |
| 03/10 | 4,555 | 4,620 | 4,430 | 4,565 | +4.1% | 936,200 | 3100億663万 | -7.03% | 22.46 | 1.99 |
| 03/09 | 4,505 | 4,545 | 4,225 | 4,385 | -10.96% | 1,357,300 | 2977億8293万 | -10.36% | 21.58 | 1.91 |
| 03/06 | 4,830 | 4,960 | 4,750 | 4,925 | -1.5% | 751,600 | 3344億5403万 | +0.94% | 24.24 | 2.14 |
| 03/05 | 5,090 | 5,220 | 4,890 | 5,000 | +0.91% | 757,400 | 3395億4724万 | +3.11% | 24.61 | 2.18 |
| 03/04 | 5,030 | 5,200 | 4,845 | 4,955 | -7.04% | 703,300 | 3364億9131万 | +2.95% | 24.38 | 2.16 |
| 03/03 | 5,630 | 5,650 | 5,270 | 5,330 | -5.33% | 385,900 | 3619億5736万 | +11.67% | 26.23 | 2.32 |
| 03/02 | 5,350 | 5,630 | 5,330 | 5,630 | +1.26% | 336,700 | 3823億3019万 | +19.23% | 27.71 | 2.45 |
| 02/27 | 5,430 | 5,580 | 5,370 | 5,560 | -0.71% | 633,800 | 3775億7653万 | +19.39% | 27.36 | 2.42 |
| 02/26 | 5,620 | 5,640 | 5,440 | 5,600 | +2.56% | 818,700 | 3802億9291万 | +22.03% | 27.56 | 2.44 |
| 02/25 | 5,570 | 5,670 | 5,460 | 5,460 | -0.73% | 506,100 | 3707億8559万 | +20.77% | 26.87 | 2.38 |
| 02/24 | 5,370 | 5,560 | 5,340 | 5,500 | +1.85% | 598,500 | 3735億196万 | +23.15% | 27.07 | 2.39 |
| 02/20 | 5,220 | 5,470 | 5,150 | 5,400 | +3.65% | 661,700 | 3667億1102万 | +22.48% | 26.57 | 2.35 |
| 02/19 | 5,270 | 5,490 | 5,210 | 5,210 | -0.38% | 785,400 | 3538億822万 | +19.74% | 25.64 | 2.27 |
| 02/18 | 5,350 | 5,410 | 5,230 | 5,230 | -4.04% | 694,200 | 3551億6641万 | +21.83% | 25.74 | 2.28 |
| 02/17 | 5,500 | 5,650 | 5,340 | 5,450 | +4.81% | 1,008,800 | 3701億649万 | +28.96% | 26.82 | 2.37 |
| 02/16 | 5,090 | 5,250 | 4,910 | 5,200 | +10.29% | 1,223,800 | 3531億2913万 | +25.54% | 25.59 | 2.26 |
| 02/13 | 4,575 | 4,715 | 4,470 | 4,715 | +1.51% | 455,100 | 3201億9305万 | +15.85% | 23.2 | 2.05 |
| 02/12 | 4,575 | 4,700 | 4,530 | 4,645 | +3.11% | 540,400 | 3154億3939万 | +15.69% | 22.86 | 2.02 |
| 02/10 | 4,440 | 4,535 | 4,420 | 4,505 | +1.81% | 329,900 | 3059億3206万 | +13.73% | 22.17 | 1.96 |
| 02/09 | 4,450 | 4,495 | 4,380 | 4,425 | +3.63% | 360,900 | 3004億9931万 | +13.26% | 21.78 | 1.93 |
| 02/06 | 4,165 | 4,290 | 4,125 | 4,270 | +2.03% | 250,800 | 2899億7334万 | +10.82% | 21.01 | 1.86 |
| 02/05 | 4,255 | 4,280 | 4,140 | 4,185 | -2.67% | 555,600 | 2842億104万 | +9.96% | 20.59 | 1.82 |
| 02/04 | 4,270 | 4,305 | 4,190 | 4,300 | +0.23% | 425,400 | 2920億1063万 | +14.27% | 21.16 | 1.87 |
| 02/03 | 4,150 | 4,290 | 4,120 | 4,290 | +6.98% | 595,300 | 2913億3153万 | +15.42% | 21.11 | 1.87 |
| 02/02 | 4,050 | 4,125 | 3,985 | 4,010 | -2.43% | 471,700 | 2723億1689万 | +9.41% | 19.73 | 1.75 |
| 01/30 | 4,160 | 4,185 | 4,050 | 4,110 | +0.74% | 415,000 | 2791億783万 | +13.44% | 20.23 | 1.79 |
| 01/29 | 4,090 | 4,220 | 3,975 | 4,080 | -1.92% | 864,600 | 2770億7055万 | +14.13% | 20.08 | 1.78 |
| 01/28 | 4,235 | 4,245 | 4,115 | 4,160 | +1.34% | 689,400 | 2825億330万 | +18.08% | 20.47 | 1.81 |
| 01/27 | 3,960 | 4,110 | 3,920 | 4,105 | +3.66% | 541,700 | 2787億6828万 | +18.44% | 20.2 | 1.79 |
| 01/26 | 3,975 | 4,065 | 3,940 | 3,960 | -2.1% | 406,900 | 2689億2141万 | +16.03% | 19.49 | 1.72 |
| 01/23 | 4,010 | 4,100 | 3,995 | 4,045 | +1.13% | 597,800 | 2746億9372万 | +20.24% | 19.91 | 1.76 |
| 01/22 | 3,995 | 4,095 | 3,955 | 4,000 | +3.23% | 414,100 | 2716億3779万 | +20.74% | 19.68 | 1.74 |
| 01/21 | 3,840 | 3,910 | 3,820 | 3,875 | -0.64% | 482,600 | 2631億4911万 | +18.72% | 19.07 | 1.69 |
| 01/20 | 4,025 | 4,065 | 3,895 | 3,900 | -4.53% | 463,500 | 2648億4685万 | +21.19% | 19.19 | 1.7 |
| 01/19 | 4,080 | 4,095 | 4,035 | 4,085 | +0.12% | 391,000 | 2774億1009万 | +28.78% | 20.1 | 1.78 |
| 01/16 | 4,080 | 4,120 | 4,015 | 4,080 | +3.55% | 942,900 | 2770億7055万 | +30.98% | 20.08 | 1.78 |
| 01/15 | 3,750 | 3,940 | 3,750 | 3,940 | +5.07% | 719,100 | 2675億6322万 | +28.88% | 19.39 | 1.71 |
| 01/14 | 3,575 | 3,750 | 3,565 | 3,750 | +5.19% | 795,400 | 2546億6043万 | +24.88% | 18.45 | 1.63 |
| 01/13 | 3,520 | 3,575 | 3,460 | 3,565 | +6.42% | 693,400 | 2420億9718万 | +20.6% | 17.54 | 1.55 |
| 01/09 | 3,425 | 3,480 | 3,300 | 3,350 | -1.18% | 594,200 | 2274億9665万 | +14.92% | 16.49 | 1.46 |
| 01/08 | 3,350 | 3,480 | 3,345 | 3,390 | +1.35% | 667,700 | 2302億1303万 | +17.75% | 16.68 | 1.48 |
| 01/07 | 3,285 | 3,420 | 3,280 | 3,345 | +1.67% | 622,300 | 2271億5710万 | +17.62% | 16.46 | 1.46 |
| 01/06 | 3,260 | 3,310 | 3,230 | 3,290 | +3.62% | 463,300 | 2234億2208万 | +16.92% | 16.19 | 1.43 |
| 01/05 | 3,115 | 3,205 | 3,075 | 3,175 | +3.76% | 476,200 | 2156億1250万 | +14% | 15.62 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 3,100 | 3,105 | 3,050 | 3,060 | -1.29% | 243,400 | 2078億291万 | +10.91% | 15.06 | 1.4 |
| 12/29 | 3,125 | 3,155 | 3,080 | 3,100 | 0% | 399,200 | 2105億1929万 | +13.22% | 15.26 | 1.42 |
| 12/26 | 3,165 | 3,210 | 3,070 | 3,100 | -1.59% | 487,100 | 2105億1929万 | +14.18% | 15.26 | 1.42 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 853 10/27 | 312 4/1 | 1,919,300 10/6 | - | - | 542億9375万 3/31 |
| 2011年 3月期 | 979 3/4 | 482 9/1 | 1,158,500 2/2 | 679億7133万 | 334億6494万 | 578億3464万 3/31 |
| 2012年 3月期 | 837 4/1 | 410 10/5 | 2,873,700 5/13 | 581億1236万 | 284億6603万 | 454億7622万 3/30 |
| 2013年 3月期 | 686 3/11 | 364 10/11 | 825,700 10/22 | 476億2853万 | 252億7228万 | 421億4361万 3/29 |
| 2014年 3月期 | 1,215 1/16 | 560 4/2 | 1,373,200 12/9 | 843億5665万 | 388億8043万 | 614億5327万 3/31 |
| 2015年 3月期 | 1,186 3/24 | 831 5/21 | 926,500 10/6 | 823億4320万 | 576億9578万 | 703億2101万 3/31 |
| 2016年 3月期 | 1,476 7/2 | 682 2/12 | 1,379,400 2/12 | 1024億7771万 | 469億9624万 | 575億2101万 3/31 |
| 2017年 3月期 | 1,580 1/26 | 727 6/24 | 1,514,600 10/28 | 1088億7692万 | 500億9716万 | 871億7873万 3/31 |
| 2018年 3月期 | 3,160 2/1 | 1,261 4/17 | 2,078,900 10/31 | 2177億5385万 | 868億9481万 | 1465億5402万 3/30 |
| 2019年 3月期 | 2,565 5/15 | 855 12/26 | 2,338,100 11/15 | 1767億5273万 | 589億1757万 | 617億9647万 3/29 |
| 2020年 3月期 | 2,117 2/13 | 941 8/7 6/3 | 2,718,100 4/4 | 1458億8130万 | 648億4379万 | 921億7298万 3/31 |
| 2021年 3月期 | 2,698 1/22 | 1,325 4/2 | 3,050,100 8/13 | 1832億1969万 | 899億8001万 | 1537億2696万 3/31 |
| 2022年 3月期 | 2,638 5/31 | 1,689 3/8 | 1,807,800 10/28 | 1791億4512万 | 1146億9905万 | 1256億8308万 3/31 |
| 2023年 3月期 | 2,234 3/9 | 1,572 5/12 | 912,500 5/16 | 1517億970万 | 1067億5365万 | 1434億5533万 3/31 |
| 2024年 3月期 | 3,590 3/6 | 1,854 10/31 | 1,356,200 2/9 | 2437億9492万 | 1259億411万 | 2013億80万 3/29 |
| 2025年 3月期 | 3,500 7/17 | 2,007 3/31 | 1,235,700 2/17 | 2376億8307万 | 1362億9426万 | 1349億3869万 3/31 |
| 2026年 3月期 | 5,670 2/25 | 1,661 4/7 | 2,053,700 11/17 | 3850億4657万 | 1127億9759万 | 2853億8549万 3/31 |
| 最新 | 6,560 2026/5/29 | 951,800 | 4454億8598万 | |||
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。
