カーブス HD（7085）の株価チャート
株価
4/17
- 前日 (4/16)
- 890
- 始値
- 892
- 高値
- 910
- 安値
- 884
- 終値 -0.67%
- 884
- 出来高 -58.11%
- 364,800
乖離率
- 株価（5日）
移動平均値 - +3.15%
857 - 株価（25日）
移動平均値 - +12.33%
787 - 出来高（5日）
移動平均値 - -68.86%
1,171,520
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 892 | 910 | 884 | 884 | -0.67% | 364,800 | 829億7002万 | +12.33% | 16.79 | 3.55 |
| 04/16 | 877 | 900 | 870 | 890 | +2.42% | 870,800 | 835億3316万 | +13.67% | 16.9 | 3.58 |
| 04/15 | 878 | 880 | 865 | 869 | -1.03% | 850,900 | 815億6216万 | +11.41% | 16.5 | 3.49 |
| 04/14 | 853 | 895 | 839 | 878 | +15.07% | 3,446,600 | 824億687万 | +13% | 16.67 | 3.53 |
| 04/13 | 770 | 774 | 761 | 763 | -2.05% | 324,500 | 716億1326万 | -1.42% | 14.49 | 3.07 |
| 04/10 | 794 | 796 | 774 | 779 | -1.39% | 202,900 | 731億1498万 | +0.26% | 14.79 | 3.13 |
| 04/09 | 797 | 803 | 786 | 790 | -0.63% | 257,000 | 741億4741万 | +1.54% | 15 | 3.17 |
| 04/08 | 793 | 800 | 789 | 795 | +0.89% | 143,600 | 746億1670万 | +2.05% | 15.1 | 3.19 |
| 04/07 | 781 | 794 | 778 | 788 | +1.68% | 190,100 | 739億5970万 | +1.03% | 14.96 | 3.17 |
| 04/06 | 771 | 777 | 767 | 775 | +0.78% | 95,900 | 727億3955万 | -0.9% | 14.72 | 3.11 |
| 04/03 | 762 | 780 | 762 | 769 | +0.39% | 164,000 | 721億7641万 | -1.91% | 14.6 | 3.09 |
| 04/02 | 765 | 771 | 759 | 766 | +0.52% | 225,700 | 718億9483万 | -2.42% | 14.54 | 3.08 |
| 04/01 | 751 | 762 | 748 | 762 | +2.83% | 131,600 | 715億1940万 | -2.93% | 14.47 | 3.06 |
| 03/31 | 743 | 749 | 735 | 741 | -0.27% | 125,300 | 695億4840万 | -5.73% | 14.07 | 2.98 |
| 03/30 | 734 | 746 | 726 | 743 | -2.11% | 263,700 | 697億3611万 | -5.59% | 14.11 | 2.99 |
| 03/27 | 758 | 762 | 752 | 759 | +0.26% | 156,800 | 712億3783万 | -3.8% | 14.41 | 3.05 |
| 03/26 | 768 | 768 | 749 | 757 | -1.82% | 182,400 | 710億5012万 | -4.06% | 14.37 | 3.04 |
| 03/25 | 765 | 771 | 762 | 771 | +1.72% | 185,700 | 723億6412万 | -2.28% | 14.64 | 3.1 |
| 03/24 | 756 | 763 | 750 | 758 | +2.29% | 161,600 | 711億4397万 | -3.81% | 14.39 | 3.05 |
| 03/23 | 762 | 763 | 741 | 741 | -3.52% | 223,300 | 695億4840万 | -5.96% | 14.07 | 2.98 |
| 03/19 | 780 | 784 | 768 | 768 | -2.66% | 174,400 | 720億8255万 | -2.66% | 14.58 | 3.09 |
| 03/18 | 782 | 794 | 782 | 789 | +1.15% | 144,300 | 740億5356万 | 0% | 14.98 | 3.17 |
| 03/17 | 787 | 793 | 776 | 780 | 0% | 163,100 | 732億884万 | -1.02% | 14.81 | 3.13 |
| 03/16 | 775 | 788 | 775 | 780 | +0.13% | 118,900 | 732億884万 | -1.02% | 14.81 | 3.13 |
| 03/13 | 778 | 792 | 777 | 779 | -1.14% | 173,900 | 731億1498万 | -1.02% | 14.79 | 3.13 |
| 03/12 | 809 | 809 | 787 | 788 | -2.6% | 179,700 | 739億5970万 | +0.38% | 14.96 | 3.17 |
| 03/11 | 811 | 817 | 809 | 809 | +0.75% | 135,500 | 759億3071万 | +3.32% | 15.36 | 3.25 |
| 03/10 | 811 | 811 | 796 | 803 | -0.25% | 240,700 | 753億6756万 | +2.82% | 15.25 | 3.23 |
| 03/09 | 810 | 812 | 790 | 805 | -2.9% | 374,000 | 755億5528万 | +3.47% | 15.29 | 3.23 |
| 03/06 | 808 | 832 | 802 | 829 | +1.97% | 224,000 | 778億786万 | +6.83% | 15.74 | 3.33 |
| 03/05 | 827 | 827 | 809 | 813 | +0.12% | 227,600 | 763億614万 | +5.31% | 15.44 | 3.27 |
| 03/04 | 809 | 816 | 796 | 812 | -0.85% | 425,600 | 762億1228万 | +5.59% | 15.42 | 3.26 |
| 03/03 | 834 | 834 | 817 | 819 | -1.21% | 505,100 | 768億6928万 | +6.78% | 15.55 | 3.29 |
| 03/02 | 808 | 839 | 801 | 829 | +1.34% | 636,400 | 778億786万 | +8.51% | 15.74 | 3.33 |
| 02/27 | 800 | 819 | 800 | 818 | +2.89% | 461,400 | 767億7542万 | +7.35% | 15.53 | 3.29 |
| 02/26 | 783 | 804 | 781 | 795 | +1.4% | 503,400 | 746億1670万 | +4.74% | 15.1 | 3.19 |
| 02/25 | 779 | 786 | 777 | 784 | +0.64% | 392,500 | 735億8427万 | +3.29% | 14.89 | 3.15 |
| 02/24 | 775 | 784 | 771 | 779 | +1.3% | 199,100 | 731億1498万 | +2.77% | 14.79 | 3.13 |
| 02/20 | 772 | 780 | 769 | 769 | -1.41% | 148,800 | 721億7641万 | +1.32% | 14.6 | 3.09 |
| 02/19 | 767 | 782 | 766 | 780 | +1.43% | 220,400 | 732億884万 | +2.77% | 14.81 | 3.13 |
| 02/18 | 758 | 769 | 757 | 769 | +1.72% | 144,000 | 721億7641万 | +1.32% | 14.6 | 3.09 |
| 02/17 | 757 | 766 | 755 | 756 | -0.13% | 124,600 | 709億5626万 | -0.4% | 14.36 | 3.04 |
| 02/16 | 757 | 761 | 751 | 757 | -0.26% | 208,200 | 710億5012万 | -0.53% | 14.37 | 3.04 |
| 02/13 | 765 | 767 | 751 | 759 | -0.65% | 163,100 | 712億3783万 | -0.52% | 14.41 | 3.05 |
| 02/12 | 766 | 768 | 755 | 764 | -0.91% | 172,300 | 717億712万 | 0% | 14.51 | 3.07 |
| 02/10 | 764 | 774 | 762 | 771 | +1.05% | 199,400 | 723億6412万 | +0.65% | 14.64 | 3.1 |
| 02/09 | 770 | 770 | 753 | 763 | +0.26% | 327,500 | 716億1326万 | -0.52% | 14.49 | 3.06 |
| 02/06 | 764 | 769 | 759 | 761 | +0.13% | 375,700 | 714億2555万 | -0.91% | 14.45 | 3.06 |
| 02/05 | 756 | 765 | 751 | 760 | +2.01% | 326,300 | 713億3169万 | -1.3% | 14.43 | 3.05 |
| 02/04 | 737 | 749 | 734 | 745 | +0.95% | 185,300 | 699億2383万 | -3.5% | 14.15 | 2.99 |
| 02/03 | 742 | 743 | 736 | 738 | +0.14% | 124,400 | 692億6682万 | -4.65% | 14.01 | 2.96 |
| 02/02 | 748 | 752 | 737 | 737 | -1.07% | 189,100 | 691億7297万 | -5.15% | 13.99 | 2.96 |
| 01/30 | 740 | 747 | 735 | 745 | +0.81% | 144,000 | 699億2383万 | -4.36% | 14.15 | 2.99 |
| 01/29 | 738 | 741 | 726 | 739 | +0.14% | 253,800 | 693億6068万 | -5.38% | 14.03 | 2.97 |
| 01/28 | 740 | 745 | 735 | 738 | -0.54% | 163,900 | 692億6682万 | -5.75% | 14.01 | 2.96 |
| 01/27 | 749 | 755 | 740 | 742 | -1.2% | 176,300 | 696億4225万 | -5.48% | 14.09 | 2.98 |
| 01/26 | 750 | 756 | 748 | 751 | -0.66% | 272,800 | 704億8697万 | -4.45% | 14.26 | 3.02 |
| 01/23 | 764 | 766 | 753 | 756 | -1.05% | 323,300 | 709億5626万 | -3.94% | 14.36 | 3.04 |
| 01/22 | 755 | 767 | 755 | 764 | +1.33% | 211,600 | 717億712万 | -3.05% | 14.51 | 3.07 |
| 01/21 | 775 | 776 | 753 | 754 | -3.58% | 285,200 | 707億6854万 | -4.19% | 14.32 | 3.03 |
| 01/20 | 781 | 783 | 777 | 782 | -0.13% | 121,500 | 733億9655万 | -0.64% | 14.85 | 3.14 |
| 01/19 | 784 | 787 | 777 | 783 | -0.13% | 113,200 | 734億9041万 | -0.51% | 14.87 | 3.15 |
| 01/16 | 775 | 789 | 773 | 784 | +0.51% | 159,200 | 735億8427万 | -0.25% | 14.89 | 3.15 |
| 01/15 | 772 | 781 | 769 | 780 | +1.3% | 191,400 | 732億884万 | -0.76% | 14.81 | 3.13 |
| 01/14 | 787 | 787 | 761 | 770 | -2.28% | 623,100 | 722億7026万 | -1.91% | 14.62 | 3.09 |
| 01/13 | 801 | 808 | 786 | 788 | -1.38% | 455,100 | 739億5970万 | +0.38% | 14.96 | 3.17 |
| 01/09 | 798 | 802 | 795 | 799 | +0.88% | 132,600 | 749億9213万 | +1.78% | 15.17 | 3.21 |
| 01/08 | 794 | 801 | 792 | 792 | -0.63% | 128,800 | 743億3513万 | +1.02% | 15.04 | 3.18 |
| 01/07 | 792 | 805 | 789 | 797 | -1.24% | 152,000 | 748億442万 | +1.79% | 15.13 | 3.2 |
| 01/06 | 798 | 810 | 797 | 807 | +1.64% | 219,800 | 757億4299万 | +3.2% | 15.32 | 3.24 |
| 01/05 | 803 | 804 | 784 | 794 | -0.87% | 306,200 | 745億2284万 | +1.66% | 15.08 | 3.19 |
| 2025 | ||||||||||
| 12/30 | 809 | 812 | 801 | 801 | -0.99% | 183,100 | 751億7985万 | +2.69% | 15.21 | 3.22 |
| 12/29 | 804 | 810 | 802 | 809 | +0.62% | 142,100 | 759億3071万 | +3.85% | 15.36 | 3.25 |
| 12/26 | 809 | 810 | 800 | 804 | -0.37% | 116,100 | 754億6142万 | +3.34% | 15.27 | 3.23 |
| 12/25 | 800 | 807 | 800 | 807 | +1.13% | 103,100 | 757億4299万 | +3.99% | 15.32 | 3.24 |
| 12/24 | 799 | 805 | 797 | 798 | +0.38% | 149,000 | 748億9827万 | +3.23% | 15.15 | 3.21 |
| 12/23 | 789 | 799 | 786 | 795 | +1.02% | 125,500 | 746億1670万 | +3.11% | 15.1 | 3.19 |
| 12/22 | 792 | 792 | 780 | 787 | +0.25% | 150,200 | 738億6584万 | +2.34% | 14.94 | 3.16 |
| 12/19 | 786 | 789 | 781 | 785 | -0.38% | 170,500 | 736億7813万 | +2.35% | 14.91 | 3.15 |
| 12/18 | 782 | 789 | 779 | 788 | +1.55% | 155,800 | 739億5970万 | +2.87% | 14.96 | 3.17 |
| 12/17 | 777 | 781 | 772 | 776 | +0.26% | 166,200 | 728億3341万 | +1.44% | 14.73 | 3.12 |
| 12/16 | 775 | 783 | 768 | 774 | -0.13% | 171,400 | 726億4569万 | +1.31% | 14.7 | 3.11 |
| 12/15 | 758 | 776 | 757 | 775 | +2.92% | 180,600 | 727億3955万 | +1.57% | 14.72 | 3.11 |
| 12/12 | 756 | 760 | 751 | 753 | +0.27% | 108,100 | 706億7469万 | -1.18% | 14.3 | 3.02 |
| 12/11 | 766 | 767 | 750 | 751 | -2.09% | 143,000 | 704億8697万 | -1.31% | 14.26 | 3.02 |
| 12/10 | 776 | 778 | 767 | 767 | -0.65% | 130,800 | 719億8869万 | +0.92% | 14.56 | 3.08 |
| 12/09 | 776 | 777 | 766 | 772 | -1.03% | 108,000 | 724億5798万 | +1.71% | 14.66 | 3.1 |
| 12/08 | 772 | 781 | 768 | 780 | +2.23% | 165,200 | 732億884万 | +3.04% | 14.81 | 3.13 |
| 12/05 | 765 | 766 | 758 | 763 | -0.91% | 116,800 | 716億1326万 | +1.06% | 14.49 | 3.06 |
| 12/04 | 770 | 774 | 767 | 770 | -0.26% | 138,900 | 722億7026万 | +2.12% | 14.62 | 3.09 |
| 12/03 | 778 | 780 | 771 | 772 | -1.15% | 134,600 | 724億5798万 | +2.39% | 14.66 | 3.1 |
| 12/02 | 774 | 783 | 773 | 781 | +0.9% | 118,600 | 733億270万 | +3.44% | 14.83 | 3.14 |
| 12/01 | 776 | 784 | 774 | 774 | -0.26% | 139,200 | 726億4569万 | +2.65% | 14.7 | 3.11 |
| 11/28 | 775 | 781 | 773 | 776 | +0.39% | 117,300 | 728億3341万 | +2.92% | 14.73 | 3.43 |
| 11/27 | 776 | 780 | 771 | 773 | -0.77% | 134,000 | 725億5184万 | +2.52% | 14.68 | 3.41 |
| 11/26 | 779 | 782 | 774 | 779 | +0.39% | 173,500 | 731億1498万 | +3.32% | 14.79 | 3.44 |
| 11/25 | 775 | 781 | 764 | 776 | -0.77% | 220,400 | 728億3341万 | +3.05% | 14.73 | 3.43 |
| 11/21 | 749 | 784 | 749 | 782 | +5.11% | 321,800 | 733億9655万 | +3.85% | 14.85 | 3.45 |
| 11/20 | 747 | 750 | 743 | 744 | +0.4% | 140,300 | 698億2997万 | -1.06% | 14.13 | 3.29 |
| 11/19 | 740 | 745 | 738 | 741 | +0.27% | 130,300 | 695億4840万 | -1.72% | 14.07 | 3.27 |
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 | |
| 2020年 8月期 | 809 3/4 | 395 4/6 | 7,742,900 3/2 | 685億3304万 | 334億6174万 | +27.13% 5/27 | -22.4% 4/6 |
| 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 | +22.12% 2/5 | -16.93% 4/28 |
| 2022年 8月期 | 988 10/12 | 607 3/8 | 1,284,000 4/11 | 927億3120万 | 569億7149万 | +13.73% 8/9 | -13.63% 1/27 |
| 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 | +11.04% 11/29 | -12.55% 1/16 |
| 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 | +16.16% 1/12 | -14.62% 8/5 |
| 2025年 8月期 | 847 12/6 | 547 4/7 | 2,062,300 2/28 | 794億9729万 | 513億4004万 | +10.16% 8/6 | -13.33% 4/7 |
| 最新 | 884 2026/4/17 | 364,800 | 829億7002万 | +12.33% 787 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/04/17 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
395円（2020/04/06） - 124%（2.24倍）
884円（4/17）
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。
