カチタス（8919）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,225
- 始値
- 3,155
- 高値
- 3,200
- 安値
- 3,015
- 終値 -1.86%
- 3,165
- 出来高 +89.72%
- 666,500
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,166 - 株価（25日）
移動平均値 - -0.5%
3,181 - 出来高（5日）
移動平均値 - +87.12%
356,180
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,155 | 3,200 | 3,015 | 3,165 | -1.86% | 666,500 | 2489億2927万 | -0.5% | 17.69 | 4.67 |
| 05/07 | 3,115 | 3,240 | 3,115 | 3,225 | +2.22% | 351,300 | 2536億4831万 | +1.29% | 18.02 | 4.76 |
| 05/01 | 3,125 | 3,155 | 3,080 | 3,155 | +1.28% | 158,400 | 2481億4276万 | -1.04% | 17.63 | 4.65 |
| 04/30 | 3,070 | 3,185 | 3,070 | 3,115 | -1.74% | 387,600 | 2449億9674万 | -2.47% | 17.41 | 4.59 |
| 04/28 | 3,085 | 3,175 | 3,085 | 3,170 | +2.92% | 217,100 | 2493億2252万 | -0.91% | 17.72 | 4.67 |
| 04/27 | 2,995 | 3,100 | 2,916 | 3,080 | +2.5% | 204,400 | 2422億4397万 | -3.78% | 17.21 | 4.54 |
| 04/24 | 3,020 | 3,060 | 2,958 | 3,005 | -1.31% | 190,600 | 2363億4517万 | -6.15% | 16.79 | 4.43 |
| 04/23 | 3,085 | 3,115 | 3,035 | 3,045 | -0.81% | 213,800 | 2394億9119万 | -5.17% | 17.02 | 4.49 |
| 04/22 | 3,175 | 3,180 | 3,065 | 3,070 | -2.54% | 189,500 | 2414億5746万 | -4.78% | 17.16 | 4.53 |
| 04/21 | 3,180 | 3,210 | 3,115 | 3,150 | +0.48% | 155,900 | 2477億4951万 | -2.6% | 17.6 | 4.65 |
| 04/20 | 3,155 | 3,170 | 3,110 | 3,135 | +0.8% | 189,300 | 2465億6975万 | -3.18% | 17.52 | 4.62 |
| 04/17 | 3,150 | 3,200 | 3,105 | 3,110 | -1.11% | 162,300 | 2446億349万 | -3.98% | 17.38 | 4.59 |
| 04/16 | 3,065 | 3,230 | 3,060 | 3,145 | +2.78% | 476,900 | 2473億5626万 | -2.87% | 17.58 | 4.64 |
| 04/15 | 3,145 | 3,155 | 3,050 | 3,060 | +1.16% | 634,300 | 2406億7095万 | -5.5% | 17.1 | 4.51 |
| 04/14 | 3,375 | 3,390 | 3,025 | 3,025 | -9.97% | 822,000 | 2379億1818万 | -6.61% | 16.91 | 4.46 |
| 04/13 | 3,390 | 3,420 | 3,350 | 3,360 | -0.15% | 306,800 | 2642億6615万 | +3.67% | 18.78 | 4.95 |
| 04/10 | 3,330 | 3,365 | 3,330 | 3,365 | +1.2% | 117,000 | 2646億5940万 | +3.95% | 18.81 | 4.96 |
| 04/09 | 3,425 | 3,445 | 3,320 | 3,325 | -2.21% | 174,400 | 2615億1337万 | +2.72% | 18.58 | 4.9 |
| 04/08 | 3,400 | 3,425 | 3,355 | 3,400 | +3.66% | 174,400 | 2674億1217万 | +5.1% | 19 | 5.01 |
| 04/07 | 3,290 | 3,335 | 3,265 | 3,280 | +0.15% | 141,000 | 2579億7409万 | +1.36% | 18.33 | 4.84 |
| 04/06 | 3,245 | 3,285 | 3,235 | 3,275 | +0.92% | 182,900 | 2575億8084万 | +0.92% | 18.3 | 4.83 |
| 04/03 | 3,225 | 3,280 | 3,225 | 3,245 | +0.46% | 141,600 | 2552億2132万 | -0.37% | 18.14 | 4.79 |
| 04/02 | 3,300 | 3,345 | 3,205 | 3,230 | -1.37% | 147,100 | 2540億4156万 | -1.22% | 18.05 | 4.76 |
| 04/01 | 3,240 | 3,275 | 3,215 | 3,275 | +4.97% | 186,200 | 2575億8084万 | -0.24% | 18.3 | 4.83 |
| 03/31 | 3,220 | 3,220 | 3,115 | 3,120 | -3.41% | 270,900 | 2453億8999万 | -5.14% | 19.58 | 4.6 |
| 03/30 | 3,145 | 3,230 | 3,130 | 3,230 | -2.86% | 242,900 | 2540億4156万 | -2.24% | 20.26 | 4.76 |
| 03/27 | 3,280 | 3,330 | 3,280 | 3,325 | +0.61% | 364,700 | 2615億1337万 | +0.39% | 20.86 | 4.9 |
| 03/26 | 3,260 | 3,315 | 3,255 | 3,305 | +1.54% | 304,200 | 2599億4036万 | -0.24% | 20.74 | 4.87 |
| 03/25 | 3,205 | 3,280 | 3,200 | 3,255 | +1.56% | 131,300 | 2560億783万 | -1.63% | 20.42 | 4.8 |
| 03/24 | 3,180 | 3,215 | 3,175 | 3,205 | +3.05% | 163,800 | 2520億7530万 | -3.11% | 20.11 | 4.73 |
| 03/23 | 3,175 | 3,175 | 3,095 | 3,110 | -3.86% | 276,000 | 2446億349万 | -6.01% | 19.51 | 4.59 |
| 03/19 | 3,300 | 3,330 | 3,235 | 3,235 | -4.01% | 323,100 | 2544億3482万 | -2.47% | 20.3 | 4.77 |
| 03/18 | 3,375 | 3,390 | 3,335 | 3,370 | +1.66% | 198,300 | 2650億5265万 | +1.63% | 21.14 | 4.97 |
| 03/17 | 3,295 | 3,330 | 3,275 | 3,315 | +2% | 193,800 | 2607億2687万 | +0.3% | 20.8 | 4.89 |
| 03/16 | 3,220 | 3,280 | 3,215 | 3,250 | +2.52% | 336,200 | 2556億1458万 | -1.4% | 20.39 | 4.79 |
| 03/13 | 3,065 | 3,205 | 3,065 | 3,170 | +3.09% | 382,500 | 2493億2252万 | -3.65% | 19.89 | 4.67 |
| 03/12 | 3,115 | 3,115 | 3,020 | 3,075 | -2.23% | 237,300 | 2418億5071万 | -6.42% | 19.29 | 4.53 |
| 03/11 | 3,130 | 3,190 | 3,100 | 3,145 | +1.78% | 229,900 | 2473億5626万 | -4.23% | 19.73 | 4.64 |
| 03/10 | 3,135 | 3,145 | 3,080 | 3,090 | +0.49% | 241,100 | 2430億3047万 | -5.79% | 19.39 | 4.56 |
| 03/09 | 3,055 | 3,120 | 3,045 | 3,075 | -5.82% | 423,300 | 2418億5071万 | -6.19% | 19.29 | 4.53 |
| 03/06 | 3,290 | 3,345 | 3,210 | 3,265 | -2.83% | 372,600 | 2567億9433万 | -0.43% | 20.48 | 4.81 |
| 03/05 | 3,335 | 3,380 | 3,295 | 3,360 | +2.75% | 321,000 | 2642億6615万 | +2.75% | 21.08 | 4.95 |
| 03/04 | 3,300 | 3,335 | 3,220 | 3,270 | -4.8% | 462,500 | 2571億8759万 | +0.28% | 20.52 | 4.82 |
| 03/03 | 3,435 | 3,475 | 3,395 | 3,435 | -1.86% | 634,300 | 2701億6494万 | +5.47% | 21.55 | 5.06 |
| 03/02 | 3,505 | 3,525 | 3,440 | 3,500 | -2.1% | 317,600 | 2752億7724万 | +7.83% | 21.96 | 5.16 |
| 02/27 | 3,515 | 3,590 | 3,505 | 3,575 | +0.28% | 220,700 | 2811億7603万 | +10.54% | 22.43 | 5.27 |
| 02/26 | 3,570 | 3,640 | 3,545 | 3,565 | +0.42% | 293,200 | 2803億8953万 | +10.75% | 22.37 | 5.26 |
| 02/25 | 3,450 | 3,570 | 3,450 | 3,550 | +3.8% | 318,400 | 2792億977万 | +10.7% | 22.27 | 5.23 |
| 02/24 | 3,470 | 3,485 | 3,405 | 3,420 | -2.7% | 341,400 | 2689億8518万 | +7.04% | 21.46 | 5.04 |
| 02/20 | 3,410 | 3,570 | 3,400 | 3,515 | +2.78% | 458,800 | 2764億5699万 | +10.22% | 22.05 | 5.18 |
| 02/19 | 3,380 | 3,450 | 3,375 | 3,420 | +2.09% | 250,400 | 2689億8518万 | +7.58% | 21.46 | 5.04 |
| 02/18 | 3,225 | 3,370 | 3,210 | 3,350 | +4.2% | 279,800 | 2634億7964万 | +5.58% | 21.02 | 4.94 |
| 02/17 | 3,200 | 3,260 | 3,170 | 3,215 | +0.16% | 146,600 | 2528億6180万 | +1.52% | 20.17 | 4.74 |
| 02/16 | 3,265 | 3,270 | 3,200 | 3,210 | -0.93% | 169,500 | 2524億6855万 | +1.33% | 20.14 | 4.73 |
| 02/13 | 3,275 | 3,310 | 3,230 | 3,240 | -2.26% | 244,900 | 2548億2807万 | +2.21% | 20.33 | 4.78 |
| 02/12 | 3,205 | 3,340 | 3,195 | 3,315 | +3.27% | 334,300 | 2607億2687万 | +4.61% | 20.8 | 4.89 |
| 02/10 | 3,180 | 3,240 | 3,145 | 3,210 | +4.05% | 369,800 | 2524億6855万 | +1.42% | 20.14 | 4.73 |
| 02/09 | 3,100 | 3,155 | 3,045 | 3,085 | -0.64% | 458,200 | 2426億3722万 | -2.44% | 19.35 | 4.55 |
| 02/06 | 3,045 | 3,140 | 3,010 | 3,105 | +0.49% | 299,400 | 2442億1023万 | -1.93% | 19.48 | 4.58 |
| 02/05 | 3,075 | 3,130 | 3,065 | 3,090 | +0.98% | 237,400 | 2430億3047万 | -2.49% | 19.39 | 4.56 |
| 02/04 | 3,035 | 3,110 | 3,030 | 3,060 | +0.66% | 243,900 | 2406億7095万 | -3.56% | 19.2 | 4.51 |
| 02/03 | 3,025 | 3,055 | 3,005 | 3,040 | 0% | 229,900 | 2390億9794万 | -4.37% | 19.07 | 4.48 |
| 02/02 | 3,085 | 3,100 | 3,040 | 3,040 | -0.33% | 225,300 | 2390億9794万 | -4.49% | 19.07 | 4.48 |
| 01/30 | 3,110 | 3,110 | 3,045 | 3,050 | -0.97% | 185,900 | 2398億8445万 | -4.3% | 19.14 | 4.5 |
| 01/29 | 3,045 | 3,105 | 3,020 | 3,080 | +0.65% | 171,900 | 2422億4397万 | -3.48% | 19.32 | 4.54 |
| 01/28 | 3,090 | 3,095 | 3,040 | 3,060 | -2.08% | 214,200 | 2406億7095万 | -4.17% | 19.2 | 4.51 |
| 01/27 | 3,150 | 3,180 | 3,090 | 3,125 | -1.26% | 206,100 | 2457億8325万 | -2.25% | 19.61 | 4.61 |
| 01/26 | 3,170 | 3,205 | 3,165 | 3,165 | -0.16% | 235,900 | 2489億2927万 | -0.94% | 19.86 | 4.67 |
| 01/23 | 3,195 | 3,220 | 3,155 | 3,170 | -0.78% | 241,800 | 2493億2252万 | -0.75% | 19.89 | 4.67 |
| 01/22 | 3,195 | 3,240 | 3,185 | 3,195 | 0% | 181,800 | 2512億8879万 | -0.06% | 20.05 | 4.71 |
| 01/21 | 3,230 | 3,250 | 3,180 | 3,195 | -2.14% | 175,800 | 2512億8879万 | -0.03% | 20.05 | 4.71 |
| 01/20 | 3,285 | 3,300 | 3,245 | 3,265 | 0% | 222,100 | 2567億9433万 | +2.16% | 20.48 | 4.81 |
| 01/19 | 3,270 | 3,305 | 3,265 | 3,265 | +0.31% | 84,300 | 2567億9433万 | +2.25% | 20.48 | 4.81 |
| 01/16 | 3,250 | 3,265 | 3,210 | 3,255 | -0.61% | 129,500 | 2560億783万 | +2.13% | 20.42 | 4.8 |
| 01/15 | 3,255 | 3,290 | 3,240 | 3,275 | +0.61% | 88,700 | 2575億8084万 | +2.76% | 20.55 | 4.83 |
| 01/14 | 3,250 | 3,290 | 3,230 | 3,255 | +1.24% | 138,300 | 2560億783万 | +2.29% | 20.42 | 4.8 |
| 01/13 | 3,275 | 3,280 | 3,215 | 3,215 | -0.31% | 186,500 | 2528億6180万 | +1.1% | 20.17 | 4.74 |
| 01/09 | 3,255 | 3,265 | 3,210 | 3,225 | -1.38% | 156,000 | 2536億4831万 | +1.51% | 20.23 | 4.76 |
| 01/08 | 3,255 | 3,315 | 3,255 | 3,270 | +1.87% | 165,900 | 2571億8759万 | +3.02% | 20.52 | 4.82 |
| 01/07 | 3,185 | 3,225 | 3,165 | 3,210 | -0.31% | 144,500 | 2524億6855万 | +1.26% | 20.14 | 4.73 |
| 01/06 | 3,150 | 3,250 | 3,150 | 3,220 | +2.71% | 141,600 | 2532億5506万 | +1.58% | 20.2 | 4.75 |
| 01/05 | 3,200 | 3,230 | 3,135 | 3,135 | -1.72% | 183,500 | 2465億6975万 | -1.07% | 19.67 | 4.62 |
| 2025 | ||||||||||
| 12/30 | 3,200 | 3,220 | 3,170 | 3,190 | +0.47% | 175,700 | 2508億9554万 | +0.66% | 20.01 | 4.98 |
| 12/29 | 3,200 | 3,200 | 3,145 | 3,175 | -0.31% | 135,600 | 2497億1578万 | +0.28% | 19.92 | 4.96 |
| 12/26 | 3,190 | 3,220 | 3,165 | 3,185 | -0.62% | 96,000 | 2505億228万 | +0.76% | 19.98 | 4.98 |
| 12/25 | 3,180 | 3,205 | 3,150 | 3,205 | +1.42% | 81,200 | 2520億7530万 | +1.78% | 20.11 | 5.01 |
| 12/24 | 3,150 | 3,170 | 3,130 | 3,160 | +0.64% | 187,400 | 2485億3602万 | +0.73% | 19.83 | 4.94 |
| 12/23 | 3,165 | 3,165 | 3,100 | 3,140 | +0.16% | 292,600 | 2469億6300万 | +0.42% | 19.7 | 4.91 |
| 12/22 | 3,145 | 3,160 | 3,090 | 3,135 | -0.16% | 236,700 | 2465億6975万 | +0.51% | 19.67 | 4.9 |
| 12/19 | 3,110 | 3,170 | 3,110 | 3,140 | -0.16% | 249,800 | 2469億6300万 | +0.96% | 19.7 | 4.91 |
| 12/18 | 3,090 | 3,145 | 3,075 | 3,145 | +2.28% | 201,400 | 2473億5626万 | +1.42% | 19.73 | 4.91 |
| 12/17 | 3,135 | 3,135 | 3,040 | 3,075 | -2.07% | 442,500 | 2418億5071万 | -0.55% | 19.29 | 4.8 |
| 12/16 | 3,230 | 3,235 | 3,110 | 3,140 | -3.53% | 344,000 | 2469億6300万 | +1.78% | 19.7 | 4.91 |
| 12/15 | 3,175 | 3,255 | 3,160 | 3,255 | +2.36% | 155,100 | 2560億783万 | +5.99% | 20.42 | 5.09 |
| 12/12 | 3,195 | 3,220 | 3,140 | 3,180 | -0.16% | 235,200 | 2501億903万 | +4.5% | 19.95 | 4.97 |
| 12/11 | 3,200 | 3,225 | 3,170 | 3,185 | +0.16% | 188,600 | 2505億228万 | +5.67% | 19.98 | 4.98 |
| 12/10 | 3,155 | 3,200 | 3,130 | 3,180 | +1.6% | 242,400 | 2501億903万 | +6.57% | 19.95 | 4.97 |
| 12/09 | 3,190 | 3,215 | 3,065 | 3,130 | -3.84% | 340,100 | 2461億7650万 | +5.85% | 19.64 | 4.89 |
| 12/08 | 3,190 | 3,275 | 3,170 | 3,255 | +3.17% | 222,400 | 2560億783万 | +11.02% | 20.42 | 5.09 |
| 12/05 | 3,150 | 3,175 | 3,120 | 3,155 | -1.1% | 151,300 | 2481億4276万 | +8.68% | 19.79 | 4.93 |
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 | |
| 2018年 3月期 | 1,725 3,450 2/2 | 819 1,638 12/12 | 43,799,600 21,899,800 12/12 | 1356億7235万 | 644億1487万 | +20.06% 1/25 | -5.15% 2/15 |
| 2019年 3月期 | 2,358 4,715 6/12 | 1,180 2,360 12/25 | 4,954,000 2,477,000 9/6 | 1854億1888万 | 928億775万 | +18.9% 2/7 | -21.11% 9/6 |
| 2020年 3月期 | 2,720 5,440 11/19 | 1,226 2,451 3/17 | 1,922,200 961,100 3/13 | 2139億2974万 | 963億8635万 | +14.5% 11/18 | -32.62% 3/13 |
| 2021年 3月期 | 3,425 11/9 | 1,538 4/2 | 863,800 5/29 | 2693億7844万 | 1209億6468万 | +28.16% 5/20 | -8.68% 2/24 |
| 2022年 3月期 | 4,850 11/22 | 2,872 5/18 | 967,400 3/18 | 3814億5560万 | 2258億8463万 | +14.26% 9/8 | -16.49% 1/27 |
| 2023年 3月期 | 3,760 9/13 | 2,470 6/17 | 941,300 2/6 | 2957億2640万 | 1942億6708万 | +10.73% 7/7 | -15.07% 5/17 |
| 2024年 3月期 | 2,795 5/15 | 1,731 2/7 | 1,290,000 2/9 | 2198億2853万 | 1361億4425万 | +7.88% 11/9 | -14.05% 1/19 |
| 2025年 3月期 | 2,304 1/6 | 1,549 5/30 | 1,140,700 9/20 | 1812億1107万 | 1218億2984万 | +12.2% 9/26 | -12.41% 8/5 |
| 2026年 3月期 | 3,640 2/26 | 1,732 4/7 | 810,000 11/10 | 2862億8832万 | 1362億2290万 | +16.06% 11/27 | -9.03% 10/20 |
| 最新 | 3,165 2026/5/8 | 666,500 | 2489億2927万 | -0.5% 3,181 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/05/08 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
819円（2017/12/12） - 286%（3.86倍）
3,165円（5/8）
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。
