カナデビア（7004）の時価総額の推移
- 2010年3月31日
- 1090億6200万
- 2011年3月31日
- 931億4054万
- 2012年3月30日
- 859億7588万
- 2013年3月29日
- 1225億9524万
- 2014年3月31日
- 769億8365万
- 2015年3月31日
- 1035億4868万
- 2016年3月31日
- 900億1358万
- 2017年3月31日
- 1068億6388万
- 2018年3月30日
- 918億5920万
- 2019年3月29日
- 573億513万
- 2020年3月31日
- 586億5211万
- 2021年3月31日
- 1508億3972万
- 2022年3月31日
- 1257億2432万
- 2023年3月31日
- 1459億4496万
- 2024年3月29日
- 2222億8068万
- 2025年3月31日
- 1538億9236万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,035 | 1,039 | 1,017 | 1,035 | +1.27% | 982,200 | 1761億7236万 | +1.27% | 34.83 | 0.99 |
| 03/26 | 1,028 | 1,031 | 1,007 | 1,022 | -0.1% | 659,900 | 1739億5956万 | -0.29% | 34.39 | 0.97 |
| 03/25 | 1,024 | 1,025 | 1,009 | 1,023 | +3.13% | 874,100 | 1741億2978万 | -0.49% | 34.42 | 0.97 |
| 03/24 | 996 | 998 | 977 | 992 | +3.23% | 1,003,700 | 1688億5312万 | -3.69% | 33.38 | 0.94 |
| 03/23 | 950 | 962 | 929 | 961 | -2.34% | 1,783,600 | 1635億7646万 | -7.06% | 32.34 | 0.92 |
| 03/19 | 1,001 | 1,012 | 984 | 984 | -3.53% | 911,900 | 1674億9140万 | -5.48% | 33.11 | 0.94 |
| 03/18 | 1,008 | 1,020 | 994 | 1,020 | +1.69% | 644,900 | 1736億1913万 | -2.49% | 34.32 | 0.97 |
| 03/17 | 1,006 | 1,012 | 1,001 | 1,003 | +0.2% | 755,500 | 1707億2548万 | -4.29% | 33.75 | 0.96 |
| 03/16 | 1,002 | 1,015 | 994 | 1,001 | -0.1% | 875,700 | 1703億8505万 | -4.76% | 33.68 | 0.95 |
| 03/13 | 993 | 1,015 | 991 | 1,002 | -0.79% | 878,400 | 1705億5527万 | -4.93% | 33.72 | 0.95 |
| 03/12 | 1,014 | 1,019 | 1,004 | 1,010 | -0.1% | 902,600 | 1719億1699万 | -4.54% | 33.99 | 0.96 |
| 03/11 | 1,014 | 1,019 | 1,008 | 1,011 | +0.3% | 879,200 | 1720億8720万 | -4.53% | 34.02 | 0.96 |
| 03/10 | 994 | 1,014 | 986 | 1,008 | +5.33% | 1,031,300 | 1715億7656万 | -4.82% | 33.92 | 0.96 |
| 03/09 | 950 | 964 | 939 | 957 | -5.15% | 1,273,700 | 1628億9560万 | -9.63% | 32.2 | 0.91 |
| 03/06 | 994 | 1,014 | 993 | 1,009 | +1.51% | 983,900 | 1717億4677万 | -4.99% | 33.95 | 0.96 |
| 03/05 | 998 | 1,012 | 990 | 994 | +3.11% | 1,299,900 | 1691億9355万 | -6.31% | 33.45 | 0.95 |
| 03/04 | 990 | 994 | 955 | 964 | -5.02% | 1,531,200 | 1640億8710万 | -9.23% | 32.44 | 0.92 |
| 03/03 | 1,055 | 1,064 | 1,012 | 1,015 | -4.69% | 999,100 | 1727億6806万 | -4.61% | 34.15 | 0.97 |
| 03/02 | 1,080 | 1,082 | 1,051 | 1,065 | -2.11% | 848,600 | 1812億7880万 | 0% | 35.84 | 1.01 |
| 02/27 | 1,074 | 1,090 | 1,070 | 1,088 | +2.06% | 1,524,600 | 1851億9374万 | +2.26% | 36.61 | 1.04 |
| 02/26 | 1,070 | 1,077 | 1,064 | 1,066 | +0.09% | 521,000 | 1814億4902万 | +0.47% | 35.87 | 1.02 |
| 02/25 | 1,075 | 1,075 | 1,054 | 1,065 | 0% | 491,600 | 1812億7880万 | +0.47% | 35.84 | 1.01 |
| 02/24 | 1,075 | 1,080 | 1,059 | 1,065 | -1.39% | 754,000 | 1812億7880万 | +0.57% | 35.84 | 1.01 |
| 02/20 | 1,100 | 1,102 | 1,072 | 1,080 | -3.66% | 1,124,000 | 1838億3203万 | +1.98% | 36.34 | 1.03 |
| 02/19 | 1,102 | 1,125 | 1,094 | 1,121 | +2% | 756,400 | 1908億1083万 | +5.95% | 37.72 | 1.07 |
| 02/18 | 1,089 | 1,101 | 1,087 | 1,099 | +1.2% | 610,400 | 1870億6611万 | +4.27% | 36.98 | 1.05 |
| 02/17 | 1,097 | 1,099 | 1,079 | 1,086 | -0.64% | 579,400 | 1848億5331万 | +3.33% | 36.54 | 1.03 |
| 02/16 | 1,092 | 1,095 | 1,084 | 1,093 | +0.46% | 558,200 | 1860億4482万 | +4.39% | 36.78 | 1.04 |
| 02/13 | 1,108 | 1,110 | 1,083 | 1,088 | -3.29% | 930,500 | 1851億9374万 | +4.31% | 36.61 | 1.04 |
| 02/12 | 1,100 | 1,132 | 1,097 | 1,125 | +1.99% | 1,314,100 | 1914億9169万 | +8.28% | 37.85 | 1.07 |
| 02/10 | 1,104 | 1,108 | 1,091 | 1,103 | +1.1% | 1,204,000 | 1877億4697万 | +6.78% | 37.11 | 1.05 |
| 02/09 | 1,112 | 1,121 | 1,087 | 1,091 | +1.11% | 1,409,900 | 1857億439万 | +6.23% | 36.71 | 1.04 |
| 02/06 | 1,165 | 1,174 | 1,072 | 1,079 | +0.19% | 2,817,800 | 1836億6181万 | +5.68% | 36.31 | 1.03 |
| 02/05 | 1,100 | 1,102 | 1,070 | 1,077 | -0.37% | 881,600 | 1833億2138万 | +5.9% | 36.24 | 1.03 |
| 02/04 | 1,040 | 1,095 | 1,036 | 1,081 | +4.34% | 1,574,300 | 1840億224万 | +6.82% | 36.37 | 1.03 |
| 02/03 | 1,027 | 1,040 | 1,023 | 1,036 | +1.97% | 483,100 | 1763億4257万 | +2.88% | 34.86 | 0.99 |
| 02/02 | 1,025 | 1,036 | 1,014 | 1,016 | -0.59% | 777,000 | 1729億3828万 | +1.2% | 34.19 | 0.97 |
| 01/30 | 1,010 | 1,028 | 1,006 | 1,022 | +1.19% | 495,600 | 1739億5956万 | +2.1% | 34.39 | 0.97 |
| 01/29 | 1,001 | 1,017 | 995 | 1,010 | +0.9% | 459,900 | 1719億1699万 | +1.1% | 33.99 | 0.96 |
| 01/28 | 1,005 | 1,008 | 998 | 1,001 | -1.28% | 478,300 | 1703億8505万 | +0.4% | 33.68 | 0.95 |
| 01/27 | 1,004 | 1,019 | 995 | 1,014 | +0.2% | 493,500 | 1725億9785万 | +2.01% | 34.12 | 0.97 |
| 01/26 | 1,019 | 1,030 | 1,011 | 1,012 | -2.5% | 506,100 | 1722億5742万 | +2.12% | 34.05 | 0.96 |
| 01/23 | 1,047 | 1,049 | 1,035 | 1,038 | +0.1% | 436,400 | 1766億8300万 | +5.06% | 34.93 | 0.99 |
| 01/22 | 1,036 | 1,045 | 1,033 | 1,037 | +0.68% | 503,200 | 1765億1279万 | +5.28% | 34.89 | 0.99 |
| 01/21 | 1,001 | 1,030 | 1,001 | 1,030 | 0% | 616,100 | 1753億2128万 | +4.78% | 34.66 | 0.98 |
| 01/20 | 1,043 | 1,047 | 1,030 | 1,030 | -1.81% | 455,000 | 1753億2128万 | +4.99% | 34.66 | 0.98 |
| 01/19 | 1,046 | 1,054 | 1,040 | 1,049 | -1.04% | 499,700 | 1785億5537万 | +7.15% | 35.3 | 1 |
| 01/16 | 1,037 | 1,060 | 1,037 | 1,060 | +1.92% | 709,900 | 1804億2773万 | +8.5% | 35.67 | 1.01 |
| 01/15 | 1,031 | 1,043 | 1,028 | 1,040 | +0.1% | 487,200 | 1770億2343万 | +6.78% | 34.99 | 0.99 |
| 01/14 | 1,016 | 1,042 | 1,016 | 1,039 | +2.97% | 912,600 | 1768億5322万 | +7% | 34.96 | 0.99 |
| 01/13 | 1,020 | 1,022 | 1,007 | 1,009 | +0.7% | 714,900 | 1717億4677万 | +4.13% | 33.95 | 0.96 |
| 01/09 | 990 | 1,005 | 988 | 1,002 | +1.62% | 623,000 | 1705億5527万 | +3.51% | 33.72 | 0.95 |
| 01/08 | 985 | 993 | 982 | 986 | +0.1% | 522,900 | 1678億3183万 | +1.96% | 33.18 | 0.94 |
| 01/07 | 978 | 986 | 970 | 985 | +1.44% | 766,800 | 1676億6162万 | +1.97% | 33.14 | 0.94 |
| 01/06 | 957 | 984 | 956 | 971 | +1.25% | 752,500 | 1652億7861万 | +0.41% | 32.67 | 0.92 |
| 01/05 | 960 | 973 | 955 | 959 | +0.95% | 686,500 | 1632億3603万 | -0.83% | 32.27 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 958 | 961 | 950 | 950 | -1.76% | 450,200 | 1617億410万 | -1.86% | 31.97 | 0.9 |
| 12/29 | 958 | 967 | 954 | 967 | +1.79% | 649,200 | 1645億9775万 | -0.1% | 32.54 | 0.92 |
| 12/26 | 964 | 966 | 943 | 950 | -1.25% | 543,700 | 1617億410万 | -1.76% | 31.97 | 0.9 |
| 12/25 | 960 | 963 | 955 | 962 | +0.63% | 313,900 | 1637億4667万 | -0.41% | 32.37 | 0.92 |
| 12/24 | 956 | 958 | 951 | 956 | +0.1% | 433,300 | 1627億2538万 | -0.93% | 32.17 | 0.91 |
| 12/23 | 958 | 963 | 950 | 955 | -1.34% | 621,300 | 1625億5517万 | -0.93% | 32.13 | 0.91 |
| 12/22 | 957 | 972 | 953 | 968 | +1.89% | 639,400 | 1647億6796万 | +0.41% | 32.57 | 0.92 |
| 12/19 | 942 | 951 | 936 | 950 | +1.82% | 1,002,100 | 1617億410万 | -1.35% | 31.97 | 0.9 |
| 12/18 | 930 | 937 | 930 | 933 | -0.43% | 348,200 | 1588億1044万 | -3.12% | 31.39 | 0.89 |
| 12/17 | 933 | 939 | 927 | 937 | -0.11% | 609,600 | 1594億9130万 | -2.8% | 31.53 | 0.89 |
| 12/16 | 959 | 960 | 936 | 938 | -3.1% | 606,000 | 1596億6152万 | -2.7% | 31.56 | 0.89 |
| 12/15 | 965 | 969 | 955 | 968 | -0.62% | 525,800 | 1647億6796万 | +0.52% | 32.57 | 0.92 |
| 12/12 | 966 | 977 | 964 | 974 | -0.71% | 934,900 | 1657億8925万 | +1.25% | 32.77 | 0.93 |
| 12/11 | 1,000 | 1,004 | 972 | 981 | -1.21% | 443,900 | 1669億8076万 | +1.24% | 33.01 | 0.93 |
| 12/10 | 995 | 1,004 | 987 | 993 | +0.4% | 713,500 | 1690億2333万 | +1.85% | 33.41 | 0.95 |
| 12/09 | 990 | 995 | 982 | 989 | +0.51% | 396,800 | 1683億4247万 | +0.82% | 33.28 | 0.94 |
| 12/08 | 984 | 987 | 977 | 984 | +0.51% | 420,700 | 1674億9140万 | -0.3% | 33.11 | 0.94 |
| 12/05 | 983 | 989 | 972 | 979 | -0.91% | 425,400 | 1666億4033万 | -1.51% | 32.94 | 0.93 |
| 12/04 | 960 | 988 | 956 | 988 | +1.96% | 682,700 | 1681億7226万 | -1.2% | 33.25 | 0.94 |
| 12/03 | 973 | 980 | 966 | 969 | -0.31% | 656,400 | 1649億3818万 | -3.68% | 32.61 | 0.92 |
| 12/02 | 983 | 987 | 972 | 972 | -0.41% | 563,000 | 1654億4882万 | -4.24% | 32.71 | 0.93 |
| 12/01 | 1,010 | 1,012 | 976 | 976 | -2.3% | 595,800 | 1661億2968万 | -4.5% | 32.84 | 0.93 |
| 11/28 | 991 | 1,006 | 990 | 999 | +1.52% | 859,300 | 1700億4462万 | -3.01% | 33.62 | 0.95 |
| 11/27 | 980 | 990 | 978 | 984 | +1.44% | 486,200 | 1674億9140万 | -4.84% | 33.11 | 0.94 |
| 11/26 | 961 | 979 | 959 | 970 | +2.54% | 664,000 | 1651億839万 | -6.64% | 32.64 | 0.92 |
| 11/25 | 963 | 970 | 946 | 946 | -0.21% | 654,700 | 1610億2324万 | -9.3% | 31.83 | 0.9 |
| 11/21 | 924 | 950 | 924 | 948 | +0.96% | 544,800 | 1613億6367万 | -9.54% | 31.9 | 0.9 |
| 11/20 | 941 | 945 | 933 | 939 | +1.08% | 582,700 | 1598億3173万 | -10.83% | 31.6 | 0.89 |
| 11/19 | 938 | 939 | 921 | 929 | 0% | 727,700 | 1581億2958万 | -12.19% | 31.26 | 0.88 |
| 11/18 | 949 | 951 | 929 | 929 | -2.82% | 739,300 | 1581億2958万 | -12.52% | 31.26 | 0.88 |
| 11/17 | 940 | 956 | 939 | 956 | +1.27% | 601,100 | 1627億2538万 | -10.49% | 32.17 | 0.91 |
| 11/14 | 942 | 948 | 937 | 944 | -0.94% | 751,000 | 1606億8281万 | -12.02% | 31.76 | 0.9 |
| 11/13 | 952 | 958 | 945 | 953 | -0.52% | 714,900 | 1622億1474万 | -11.6% | 32.07 | 0.91 |
| 11/12 | 931 | 962 | 930 | 958 | +3.68% | 1,077,500 | 1630億6581万 | -11.54% | 32.24 | 0.91 |
| 11/11 | 928 | 936 | 924 | 924 | -1.07% | 793,100 | 1572億7851万 | -15.07% | 31.09 | 0.88 |
| 11/10 | 920 | 942 | 912 | 934 | +0.76% | 1,852,000 | 1589億8066万 | -14.31% | 31.43 | 0.89 |
| 11/07 | 982 | 983 | 909 | 927 | -19.18% | 3,980,100 | 1577億8915万 | -15.19% | 31.19 | 0.88 |
| 11/06 | 1,144 | 1,153 | 1,140 | 1,147 | +0.79% | 803,000 | 1952億3642万 | +4.75% | 38.6 | 1.09 |
| 11/05 | 1,135 | 1,140 | 1,093 | 1,138 | +0.09% | 774,400 | 1937億449万 | +4.4% | 38.29 | 1.08 |
| 11/04 | 1,140 | 1,160 | 1,136 | 1,137 | -0.7% | 556,900 | 1935億3427万 | +4.7% | 38.26 | 1.08 |
| 10/31 | 1,159 | 1,160 | 1,138 | 1,145 | -0.26% | 613,000 | 1948億9599万 | +5.82% | 38.53 | 1.09 |
| 10/30 | 1,130 | 1,156 | 1,126 | 1,148 | +1.59% | 647,900 | 1954億663万 | +6.49% | 38.63 | 1.09 |
| 10/29 | 1,160 | 1,160 | 1,118 | 1,130 | -1.48% | 982,300 | 1923億4277万 | +5.31% | 38.02 | 1.08 |
| 10/28 | 1,205 | 1,205 | 1,146 | 1,147 | -4.97% | 951,100 | 1952億3642万 | +7.3% | 38.6 | 1.09 |
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 | 720 144 1/19 144 1/18 他2件 | 400 80 4/1 | 3,984,900 19,924,500 3/12 | - | - | 1090億6200万 3/31 |
| 2011年 3月期 | 695 139 4/6 | 485 97 3/15 | 5,252,700 26,263,500 3/15 | 1106億5414万 | 772億1908万 | 931億4054万 3/31 |
| 2012年 3月期 | 690 138 7/22 | 480 96 11/24 | 3,420,800 17,104,000 7/21 | 1098億5807万 | 764億2300万 | 859億7588万 3/30 |
| 2013年 3月期 | 840 168 3/4 | 425 85 10/15 85 6/4 | 7,369,100 36,845,500 3/4 | 1337億4026万 | 676億6620万 | 1225億9524万 3/29 |
| 2014年 3月期 | 985 197 5/22 | 455 3/27 | 9,009,200 45,046,000 5/21 | 1568億2638万 | 724億4266万 | 769億8365万 3/31 |
| 2015年 3月期 | 785 12/24 | 455 5/21 | 23,254,100 12/22 | 1317億5741万 | 763億6894万 | 1035億4868万 3/31 |
| 2016年 3月期 | 747 6/17 | 477 2/12 | 3,839,500 5/12 | 1253億7935万 | 811億9248万 | 900億1358万 3/31 |
| 2017年 3月期 | 678 3/14 | 460 7/7 | 3,637,300 5/12 | 1154億566万 | 782億9882万 | 1068億6388万 3/31 |
| 2018年 3月期 | 664 5/11 | 516 3/26 8/22 他2件 | 7,065,800 5/12 | 1130億2265万 | 878億3085万 | 918億5920万 3/30 |
| 2019年 3月期 | 601 5/2 | 303 12/25 | 4,227,700 11/1 | 1022億9912万 | 515億7509万 | 573億513万 3/29 |
| 2020年 3月期 | 459 12/11 | 288 3/17 | 5,677,600 5/13 | 781億2861万 | 490億2187万 | 586億5211万 3/31 |
| 2021年 3月期 | 956 3/22 | 316 4/6 | 27,356,000 3/5 | 1627億2538万 | 537億8789万 | 1508億3972万 3/31 |
| 2022年 3月期 | 1,010 9/15 | 655 3/8 | 9,925,900 9/15 | 1719億1699万 | 1114億9072万 | 1257億2432万 3/31 |
| 2023年 3月期 | 974 3/7 | 668 4/27 | 4,022,500 11/8 | 1657億8925万 | 1137億351万 | 1459億4496万 3/31 |
| 2024年 3月期 | 1,355 3/25 | 763 10/24 | 7,404,400 2/27 | 2306億4111万 | 1298億7392万 | 2222億8068万 3/29 |
| 2025年 3月期 | 1,319 4/1 | 826 8/7 | 3,335,100 7/17 | 2245億1337万 | 1405億9746万 | 1538億9236万 3/31 |
| 最新 | 1,035 2026/3/27 | 982,200 | 1761億7236万 | |||
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。
