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
09/28	900	902	890	893	-0.56%	195,700	-	-2.83%	-	-
09/25	888	899	884	898	+1.58%	324,000	-	-2.5%	-	-
09/24	890	892	879	884	-0.56%	304,800	-	-4.23%	-	-
09/18	889	894	882	889	+0.11%	206,800	-	-4%	-	-
09/17	885	897	883	888	+0.79%	290,800	-	-4.41%	-	-
09/16	886	888	880	881	-0.11%	249,300	-	-5.37%	-	-
09/15	887	890	877	882	+0.34%	185,700	-	-5.57%	-	-
09/14	868	883	868	879	+1.38%	241,100	-	-6.09%	-	-
09/11	880	881	864	867	-2.03%	335,600	-	-7.67%	-	-
09/10	887	890	874	885	+0.23%	319,400	-	-5.95%	-	-
09/09	901	904	881	883	-2.43%	405,500	-	-6.36%	-	-
09/08	918	920	904	905	-1.42%	234,100	-	-4.13%	-	-
09/07	922	923	909	918	-0.22%	258,700	-	-2.86%	-	-
09/04	914	927	908	920	-0.43%	421,000	-	-2.85%	-	-
09/03	931	931	908	924	-1.18%	509,300	-	-2.74%	-	-
09/02	940	944	933	935	-1.37%	327,600	-	-1.89%	-	-
09/01	950	962	947	948	-0.11%	402,100	-	-0.63%	-	-
08/31	932	955	923	949	+2.15%	663,000	-	-0.52%	-	-
08/28	945	960	927	929	-3.23%	1,422,000	-	-2.62%	-	-
08/27	975	975	954	960	-1.03%	1,731,900	-	+0.63%	-	-
08/26	966	977	965	970	-0.41%	963,500	-	+1.78%	-	-
08/25	985	986	971	974	-0.2%	654,400	-	+2.2%	-	-
08/24	976	982	971	976	+0.62%	810,700	-	+2.63%	-	-
08/21	960	974	958	970	+1.04%	753,600	-	+2.11%	-	-
08/20	957	969	954	960	+0.31%	695,600	-	+1.05%	-	-
08/19	953	959	947	957	+0.95%	520,700	-	+0.63%	-	-
08/18	965	965	946	948	-0.63%	668,600	-	-0.11%	-	-
08/17	955	962	948	954	-0.1%	794,700	-	+0.63%	-	-
08/14	953	957	948	955	-0.31%	554,400	-	+0.84%	-	-
08/13	940	960	938	958	+1.59%	609,200	-	+1.38%	-	-
08/12	942	948	939	943	+0.11%	462,000	-	-0.11%	-	-
08/10	948	948	938	942	+0.43%	455,200	-	-0.11%	-	-
08/07	938	940	928	938	+0.86%	498,300	-	-0.42%	-	-
08/06	928	935	923	930	+1.2%	420,900	-	-1.27%	-	-
08/05	936	939	918	919	-0.54%	492,800	-	-2.34%	-	-
08/04	925	933	916	924	-1.07%	604,200	-	-1.81%	-	-
08/03	951	955	930	934	-2.71%	803,200	-	-0.74%	-	-
07/31	971	976	958	960	-2.64%	721,200	-	+2.02%	-	-
07/30	982	995	980	986	-0.8%	831,100	-	+5.01%	-	-
07/29	977	998	970	994	+1.74%	692,300	-	+6.31%	-	-
07/28	962	985	957	977	+3.17%	676,800	-	+4.94%	-	-
07/27	942	951	941	947	+0.85%	389,600	-	+2.05%	-	-
07/24	931	940	928	939	+0.21%	317,400	-	+1.51%	-	-
07/23	931	945	928	937	-0.11%	332,700	-	+1.52%	-	-
07/22	948	953	938	938	-1.68%	418,700	-	+1.85%	-	-
07/21	945	966	945	954	+1.49%	485,600	-	+3.81%	-	-
07/17	952	963	932	940	-1.88%	609,900	-	+2.73%	-	-
07/16	970	987	958	958	-0.42%	541,500	-	+4.93%	-	-
07/15	988	1,001	957	962	-2.43%	860,100	-	+5.83%	-	-
07/14	955	1,002	951	986	+8.35%	1,674,200	-	+8.83%	-	-
07/13	927	931	910	910	-1.19%	533,800	-	+1.11%	-	-
07/10	911	925	906	921	+1.1%	317,200	-	+2.45%	-	-
07/09	916	918	909	911	-0.98%	325,700	-	+1.67%	-	-
07/08	931	932	920	920	-1.08%	361,300	-	+3.02%	-	-
07/07	930	934	924	930	+0.54%	242,800	-	+4.49%	-	-
07/06	931	935	920	925	+0.65%	304,300	-	+4.28%	-	-
07/03	920	927	916	919	+0.22%	293,300	-	+4.08%	-	-
07/02	918	927	908	917	+0.22%	327,500	-	+4.09%	-	-
07/01	918	919	907	915	-0.33%	312,500	-	+4.21%	-	-
06/30	935	938	909	918	-1.82%	406,500	-	+4.91%	-	-
06/29	925	940	919	935	+2.19%	343,700	-	+7.22%	-	-
06/26	920	922	911	915	-0.33%	293,800	-	+5.29%	-	-
06/25	909	921	899	918	+2%	239,300	-	+6%	-	-
06/24	890	909	888	900	+1.47%	236,700	-	+4.29%	-	-
06/23	891	893	877	887	-0.56%	240,700	-	+3.14%	-	-
06/22	880	892	880	892	+1.48%	225,300	-	+3.96%	-	-
06/19	890	890	876	879	-1.24%	207,300	-	+2.69%	-	-
06/18	886	898	878	890	+0.68%	289,100	-	+4.34%	-	-
06/17	886	891	883	884	+0.45%	220,000	-	+3.88%	-	-
06/16	874	882	860	880	+0.69%	262,100	-	+3.65%	-	-
06/15	879	882	872	874	-0.23%	195,000	-	+3.19%	-	-
06/12	870	879	863	876	+0.69%	291,900	-	+3.67%	-	-
06/11	870	872	860	870	+0.23%	254,000	-	+3.2%	-	-
06/10	867	874	864	868	+1.17%	186,300	-	+3.21%	-	-
06/09	863	867	853	858	-0.58%	216,300	-	+2.26%	-	-
06/08	852	866	851	863	+1.29%	288,900	-	+2.98%	-	-
06/05	847	863	844	852	+1.43%	280,400	-	+1.91%	-	-
06/04	847	847	836	840	-1.18%	192,200	-	+0.48%	-	-
06/03	838	851	828	850	+1.43%	234,900	-	+1.8%	-	-
06/02	838	845	828	838	-0.48%	260,700	-	+0.6%	-	-
06/01	852	852	833	842	-1.41%	341,100	-	+0.96%	-	-
05/29	852	869	851	854	+0.35%	304,300	-	+2.28%	-	-
05/28	850	852	843	851	+0.59%	266,400	-	+1.79%	-	-
05/27	838	848	837	846	+0.95%	329,800	-	+0.95%	-	-
05/26	850	855	838	838	-1.41%	267,200	-	-0.12%	-	-
05/25	856	858	844	850	-0.12%	242,100	-	+1.07%	-	-
05/22	846	857	841	851	+1.55%	246,400	-	+1.07%	-	-
05/21	843	848	838	838	+0.72%	245,000	-	0%	-	-
05/20	850	853	824	832	-1.3%	365,500	-	-0.48%	-	-
05/19	833	847	825	843	+2.68%	362,900	-	+1.08%	-	-
05/18	834	844	819	821	-0.36%	290,200	-	-1.32%	-	-
05/15	830	830	818	824	-1.2%	197,400	-	-0.84%	-	-
05/14	833	838	827	834	+0.24%	211,200	-	+0.6%	-	-
05/13	818	837	813	832	+1.71%	296,600	-	+0.73%	-	-
05/12	831	831	816	818	-2.04%	332,600	-	-0.73%	-	-
05/11	831	841	827	835	+0.48%	286,000	-	+1.71%	-	-
05/08	828	833	820	831	+1.84%	263,600	-	+1.59%	-	-
05/07	835	835	814	816	-0.49%	352,500	-	+0.25%	-	-
05/01	820	823	806	820	-0.24%	346,400	-	+0.99%	-	-
04/30	832	833	820	822	-1.44%	277,500	-	+1.61%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 8月期	809 3/4	395 4/6	7,742,900 3/2	685億3304万	334億6174万	637億2915万 8/31
2021年 8月期	1,072 4/12	602 10/19	1,519,600 4/28	1006億1523万	565億221万	788億4019万 8/31
2022年 8月期	988 10/12	607 3/8	1,284,000 4/11	927億3120万	569億7149万	764億761万 8/31
2023年 8月期	1,020 11/30	678 6/1	1,084,700 4/10	957億3464万	636億3538万	671億982万 8/31
2024年 8月期	856 4/10	612 12/18 12/13	1,619,800 1/11	803億4201万	574億4078万	733億7186万 8/30
2025年 8月期	847 12/6	547 4/7	2,062,300 2/28	794億9729万	513億4004万	765億292万 8/29
最新	893 2026/9/28		195,700	838億1474万

カーブス HD（7085）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート