- 8919
- 2026/09/25
- 時価
- 2811億円
- PER 予
- 19.98倍
- 2018年以降
- 10.86-54.68倍
（2018-2026年） - PBR
- 5.23倍
- 2018年以降
- 2.54-11.51倍
（2018-2026年） - 配当 予
- 2.52%
- ROE 予
- 26.15%
- ROA 予
- 13.94%
- 資料
- Link
- CSV,JSON
カチタス（8919）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,575
- 始値
- 3,535
- 高値
- 3,585
- 安値
- 3,500
- 終値 ±0%
- 3,575
- 出来高 -26.7%
- 127,400
乖離率
- 株価（5日）
移動平均値 - +1.25%
3,531 - 株価（25日）
移動平均値 - -1.43%
3,627 - 出来高（5日）
移動平均値 - -23.7%
166,980
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,535 | 3,585 | 3,500 | 3,575 | 0% | 127,400 | - | -1.43% | - | - |
| 09/24 | 3,530 | 3,585 | 3,485 | 3,575 | +1.13% | 173,800 | - | -1.43% | - | - |
| 09/18 | 3,510 | 3,590 | 3,475 | 3,535 | +1.14% | 240,800 | - | -2.59% | - | - |
| 09/17 | 3,470 | 3,515 | 3,460 | 3,495 | +0.58% | 192,300 | - | -3.72% | - | - |
| 09/16 | 3,470 | 3,510 | 3,450 | 3,475 | +0.43% | 100,600 | - | -4.35% | - | - |
| 09/15 | 3,470 | 3,505 | 3,455 | 3,460 | -0.14% | 171,500 | - | -4.81% | - | - |
| 09/14 | 3,410 | 3,485 | 3,385 | 3,465 | +1.61% | 162,400 | - | -4.7% | - | - |
| 09/11 | 3,345 | 3,410 | 3,300 | 3,410 | -1.02% | 280,300 | - | -6.11% | - | - |
| 09/10 | 3,460 | 3,460 | 3,420 | 3,445 | -1.01% | 191,000 | - | -5.04% | - | - |
| 09/09 | 3,535 | 3,560 | 3,480 | 3,480 | -1.97% | 125,200 | - | -3.95% | - | - |
| 09/08 | 3,570 | 3,595 | 3,530 | 3,550 | -1.11% | 125,200 | - | -1.69% | - | - |
| 09/07 | 3,615 | 3,615 | 3,560 | 3,590 | -0.69% | 148,400 | - | -0.25% | - | - |
| 09/04 | 3,610 | 3,665 | 3,575 | 3,615 | -0.69% | 170,500 | - | +0.67% | - | - |
| 09/03 | 3,670 | 3,700 | 3,600 | 3,640 | -1.49% | 361,900 | - | +1.62% | - | - |
| 09/02 | 3,800 | 3,815 | 3,655 | 3,695 | -2.89% | 282,000 | - | +3.39% | - | - |
| 09/01 | 3,785 | 3,810 | 3,745 | 3,805 | -1.3% | 175,300 | - | +6.91% | - | - |
| 08/31 | 3,835 | 3,885 | 3,825 | 3,855 | +0.52% | 176,200 | - | +8.84% | - | - |
| 08/28 | 3,840 | 3,890 | 3,810 | 3,835 | -0.52% | 203,900 | - | +8.95% | - | - |
| 08/27 | 3,760 | 3,885 | 3,730 | 3,855 | +2.39% | 244,000 | - | +10.3% | - | - |
| 08/26 | 3,740 | 3,800 | 3,725 | 3,765 | +1.76% | 214,900 | - | +8.47% | - | - |
| 08/25 | 3,695 | 3,735 | 3,635 | 3,700 | +0.54% | 184,300 | - | +7.28% | - | - |
| 08/24 | 3,805 | 3,815 | 3,650 | 3,680 | -3.29% | 193,700 | - | +7.29% | - | - |
| 08/21 | 3,760 | 3,830 | 3,750 | 3,805 | +0.66% | 276,500 | - | +11.39% | - | - |
| 08/20 | 3,630 | 3,785 | 3,615 | 3,780 | +5% | 314,100 | - | +11.24% | - | - |
| 08/19 | 3,555 | 3,600 | 3,515 | 3,600 | +1.27% | 205,300 | - | +6.48% | - | - |
| 08/18 | 3,630 | 3,665 | 3,535 | 3,555 | -2.07% | 247,700 | - | +5.55% | - | - |
| 08/17 | 3,570 | 3,645 | 3,550 | 3,630 | +1.68% | 224,900 | - | +8.16% | - | - |
| 08/14 | 3,550 | 3,575 | 3,500 | 3,570 | +0.14% | 179,500 | - | +6.79% | - | - |
| 08/13 | 3,650 | 3,665 | 3,530 | 3,565 | +1.42% | 207,500 | - | +6.96% | - | - |
| 08/12 | 3,615 | 3,640 | 3,465 | 3,515 | +0.29% | 343,000 | - | +5.81% | - | - |
| 08/10 | 3,595 | 3,700 | 3,475 | 3,505 | +4.63% | 464,500 | - | +5.83% | - | - |
| 08/07 | 3,300 | 3,370 | 3,210 | 3,350 | +0.75% | 306,800 | - | +1.42% | - | - |
| 08/06 | 3,335 | 3,365 | 3,275 | 3,325 | +0.61% | 154,600 | - | +0.85% | - | - |
| 08/05 | 3,295 | 3,325 | 3,260 | 3,305 | +3.44% | 158,300 | - | +0.43% | - | - |
| 08/04 | 3,270 | 3,280 | 3,175 | 3,195 | -1.39% | 157,900 | - | -2.92% | - | - |
| 08/03 | 3,330 | 3,340 | 3,200 | 3,240 | -4.57% | 235,300 | - | -1.7% | - | - |
| 07/31 | 3,405 | 3,495 | 3,365 | 3,395 | 0% | 264,700 | - | +2.97% | - | - |
| 07/30 | 3,420 | 3,450 | 3,335 | 3,395 | -0.73% | 167,300 | - | +3.07% | - | - |
| 07/29 | 3,345 | 3,430 | 3,295 | 3,420 | +2.86% | 202,500 | - | +3.89% | - | - |
| 07/28 | 3,400 | 3,410 | 3,305 | 3,325 | -1.63% | 144,300 | - | +1.16% | - | - |
| 07/27 | 3,330 | 3,395 | 3,310 | 3,380 | +2.11% | 176,400 | - | +2.83% | - | - |
| 07/24 | 3,140 | 3,310 | 3,130 | 3,310 | +3.12% | 471,500 | - | +0.7% | - | - |
| 07/23 | 3,245 | 3,245 | 3,175 | 3,210 | -1.08% | 100,000 | - | -2.31% | - | - |
| 07/22 | 3,200 | 3,265 | 3,185 | 3,245 | +0.62% | 127,700 | - | -1.43% | - | - |
| 07/21 | 3,225 | 3,285 | 3,180 | 3,225 | 0% | 145,300 | - | -2.18% | - | - |
| 07/17 | 3,340 | 3,370 | 3,190 | 3,225 | -3.44% | 162,300 | - | -2.45% | - | - |
| 07/16 | 3,345 | 3,385 | 3,320 | 3,340 | 0% | 78,300 | - | +0.88% | - | - |
| 07/15 | 3,360 | 3,390 | 3,325 | 3,340 | -0.6% | 80,700 | - | +0.81% | - | - |
| 07/14 | 3,300 | 3,395 | 3,275 | 3,360 | +2.28% | 151,800 | - | +1.3% | - | - |
| 07/13 | 3,285 | 3,325 | 3,265 | 3,285 | +1.55% | 146,700 | - | -0.99% | - | - |
| 07/10 | 3,315 | 3,345 | 3,230 | 3,235 | -2.71% | 156,000 | - | -2.56% | - | - |
| 07/09 | 3,250 | 3,350 | 3,235 | 3,325 | +0.45% | 125,100 | - | -0.12% | - | - |
| 07/08 | 3,275 | 3,320 | 3,240 | 3,310 | +0.46% | 120,700 | - | -0.72% | - | - |
| 07/07 | 3,230 | 3,330 | 3,225 | 3,295 | +0.76% | 148,100 | - | -1.35% | - | - |
| 07/06 | 3,290 | 3,310 | 3,250 | 3,270 | -0.15% | 102,500 | - | -2.27% | - | - |
| 07/03 | 3,220 | 3,310 | 3,190 | 3,275 | +2.66% | 213,500 | - | -2.3% | - | - |
| 07/02 | 3,215 | 3,270 | 3,185 | 3,190 | +0.47% | 140,400 | - | -5.06% | - | - |
| 07/01 | 3,315 | 3,335 | 3,175 | 3,175 | -3.93% | 215,600 | - | -5.76% | - | - |
| 06/30 | 3,340 | 3,355 | 3,275 | 3,305 | -0.75% | 128,600 | - | -2.25% | - | - |
| 06/29 | 3,305 | 3,330 | 3,295 | 3,330 | +2.3% | 139,300 | - | -1.74% | - | - |
| 06/26 | 3,320 | 3,320 | 3,245 | 3,255 | -2.25% | 119,700 | - | -4.18% | - | - |
| 06/25 | 3,370 | 3,390 | 3,315 | 3,330 | -0.15% | 131,500 | - | -2.26% | - | - |
| 06/24 | 3,290 | 3,350 | 3,285 | 3,335 | +1.21% | 157,400 | - | -2.43% | - | - |
| 06/23 | 3,360 | 3,370 | 3,295 | 3,295 | -1.2% | 153,900 | - | -3.91% | - | - |
| 06/22 | 3,350 | 3,380 | 3,310 | 3,335 | -1.19% | 179,700 | - | -3.14% | - | - |
| 06/19 | 3,285 | 3,435 | 3,260 | 3,375 | +2.58% | 356,500 | - | -2.26% | - | - |
| 06/18 | 3,380 | 3,410 | 3,280 | 3,290 | -2.23% | 224,800 | - | -4.94% | - | - |
| 06/17 | 3,360 | 3,410 | 3,350 | 3,365 | +0.3% | 175,700 | - | -3.3% | - | - |
| 06/16 | 3,405 | 3,475 | 3,335 | 3,355 | -2.61% | 135,700 | - | -3.9% | - | - |
| 06/15 | 3,440 | 3,480 | 3,410 | 3,445 | +2.23% | 129,100 | - | -1.66% | - | - |
| 06/12 | 3,400 | 3,435 | 3,360 | 3,370 | -0.15% | 178,100 | - | -3.82% | - | - |
| 06/11 | 3,415 | 3,450 | 3,345 | 3,375 | -2.17% | 168,900 | - | -3.46% | - | - |
| 06/10 | 3,415 | 3,480 | 3,375 | 3,450 | +2.22% | 203,400 | - | -1.15% | - | - |
| 06/09 | 3,405 | 3,410 | 3,350 | 3,375 | +1.2% | 162,700 | - | -2.96% | - | - |
| 06/08 | 3,410 | 3,435 | 3,305 | 3,335 | -3.61% | 177,600 | - | -3.81% | - | - |
| 06/05 | 3,450 | 3,545 | 3,445 | 3,460 | +0.44% | 110,700 | - | -0.03% | - | - |
| 06/04 | 3,455 | 3,545 | 3,430 | 3,445 | -0.58% | 177,200 | - | -0.03% | - | - |
| 06/03 | 3,465 | 3,485 | 3,425 | 3,465 | +0.29% | 123,400 | - | +1.08% | - | - |
| 06/02 | 3,365 | 3,500 | 3,325 | 3,455 | +1.17% | 235,400 | - | +1.29% | - | - |
| 06/01 | 3,490 | 3,510 | 3,385 | 3,415 | -1.59% | 168,500 | - | +0.56% | - | - |
| 05/29 | 3,450 | 3,540 | 3,430 | 3,470 | +1.46% | 233,400 | - | +2.51% | - | - |
| 05/28 | 3,315 | 3,475 | 3,305 | 3,420 | -1.44% | 267,100 | - | +1.42% | - | - |
| 05/27 | 3,515 | 3,520 | 3,425 | 3,470 | -1.28% | 143,300 | - | +3.3% | - | - |
| 05/26 | 3,525 | 3,550 | 3,455 | 3,515 | -0.42% | 142,500 | - | +5.05% | - | - |
| 05/25 | 3,500 | 3,600 | 3,490 | 3,530 | +0.86% | 140,300 | - | +6.07% | - | - |
| 05/22 | 3,600 | 3,610 | 3,410 | 3,500 | -3.18% | 298,200 | - | +5.8% | - | - |
| 05/21 | 3,650 | 3,695 | 3,615 | 3,615 | +0.56% | 239,700 | - | +9.48% | - | - |
| 05/20 | 3,620 | 3,645 | 3,575 | 3,595 | -1.24% | 216,200 | - | +9.2% | - | - |
| 05/19 | 3,645 | 3,740 | 3,635 | 3,640 | +1.11% | 303,800 | - | +10.91% | - | - |
| 05/18 | 3,635 | 3,635 | 3,540 | 3,600 | +0.56% | 213,000 | - | +10.02% | - | - |
| 05/15 | 3,740 | 3,820 | 3,570 | 3,580 | -4.53% | 402,200 | - | +9.85% | - | - |
| 05/14 | 3,630 | 3,765 | 3,625 | 3,750 | +2.88% | 328,600 | - | +15.49% | - | - |
| 05/13 | 3,680 | 3,730 | 3,620 | 3,645 | 0% | 400,400 | - | +12.95% | - | - |
| 05/12 | 3,505 | 3,690 | 3,495 | 3,645 | +4.89% | 431,900 | - | +13.55% | - | - |
| 05/11 | 3,585 | 3,610 | 3,420 | 3,475 | +9.79% | 863,100 | - | +8.76% | - | - |
| 05/08 | 3,155 | 3,200 | 3,015 | 3,165 | -1.86% | 666,500 | - | -0.5% | - | - |
| 05/07 | 3,115 | 3,240 | 3,115 | 3,225 | +2.22% | 351,300 | - | +1.29% | - | - |
| 05/01 | 3,125 | 3,155 | 3,080 | 3,155 | +1.28% | 158,400 | - | -1.04% | - | - |
| 04/30 | 3,070 | 3,185 | 3,070 | 3,115 | -1.74% | 387,600 | - | -2.47% | - | - |
| 04/28 | 3,085 | 3,175 | 3,085 | 3,170 | +2.92% | 217,100 | - | -0.91% | - | - |
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 | 3,575 2026/9/25 | 127,400 | 2811億7603万 | -1.43% 3,627 | |||
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）
- 2026/09/25 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
819円（2017/12/12） - 337%（4.37倍）
3,575円（9/25）
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。
