キャピタル・アセット・プランニング（3965）の時価総額の推移
- 2017年9月29日
- 59億9109万
- 2018年9月28日
- 141億5339万
- 2019年9月30日
- 69億3393万
- 2020年9月30日
- 59億3522万
- 2021年9月30日
- 55億149万
- 2022年9月30日
- 35億6367万
- 2023年9月29日
- 46億8342万
- 2024年9月30日
- 43億652万
- 2025年9月30日
- 50億5079万
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 804 | 809 | 778 | 790 | -1.25% | 6,200 | 45億4965万 | -6.06% | 9.78 | 1.18 |
| 06/01 | 821 | 833 | 769 | 800 | -2.68% | 18,700 | 46億724万 | -5.1% | 9.91 | 1.19 |
| 05/29 | 829 | 829 | 819 | 822 | -0.84% | 1,200 | 47億3394万 | -2.72% | 10.18 | 1.22 |
| 05/28 | 821 | 830 | 820 | 829 | +0.73% | 1,900 | 47億7425万 | -1.89% | 10.26 | 1.23 |
| 05/27 | 821 | 830 | 815 | 823 | +0.24% | 2,200 | 47億3970万 | -2.72% | 10.19 | 1.22 |
| 05/26 | 818 | 821 | 800 | 821 | +0.24% | 7,800 | 47億2818万 | -2.96% | 10.17 | 1.22 |
| 05/25 | 825 | 834 | 817 | 819 | -0.73% | 3,500 | 47億1666万 | -3.31% | 10.14 | 1.22 |
| 05/22 | 825 | 826 | 817 | 825 | +0.36% | 3,500 | 47億5122万 | -2.71% | 10.21 | 1.23 |
| 05/21 | 828 | 828 | 822 | 822 | -0.72% | 2,400 | 47億3394万 | -3.18% | 10.18 | 1.22 |
| 05/20 | 826 | 843 | 826 | 828 | -0.72% | 1,900 | 47億6849万 | -2.59% | 10.25 | 1.23 |
| 05/19 | 855 | 855 | 833 | 834 | -1.3% | 3,200 | 48億305万 | -2% | 10.33 | 1.24 |
| 05/18 | 820 | 845 | 800 | 845 | -2.87% | 23,400 | 48億6640万 | -0.82% | 10.46 | 1.26 |
| 05/15 | 856 | 870 | 856 | 870 | +1.64% | 8,800 | 50億1037万 | +2.11% | 10.77 | 1.29 |
| 05/14 | 862 | 862 | 856 | 856 | -0.58% | 1,700 | 49億2975万 | +0.59% | 10.6 | 1.27 |
| 05/13 | 868 | 868 | 861 | 861 | -0.46% | 6,200 | 49億5854万 | +1.29% | 10.66 | 1.28 |
| 05/12 | 860 | 865 | 860 | 865 | +0.12% | 4,700 | 49億8158万 | +1.88% | 10.71 | 1.29 |
| 05/11 | 851 | 864 | 850 | 864 | +1.41% | 6,400 | 49億7582万 | +1.89% | 10.7 | 1.29 |
| 05/08 | 856 | 859 | 851 | 852 | -0.12% | 3,300 | 49億671万 | +0.59% | 10.55 | 1.27 |
| 05/07 | 855 | 856 | 851 | 853 | +0.12% | 4,000 | 49億1247万 | +0.83% | 10.56 | 1.27 |
| 05/01 | 852 | 855 | 852 | 852 | -0.12% | 1,400 | 49億671万 | +0.71% | 10.55 | 1.27 |
| 04/30 | 856 | 862 | 853 | 853 | -0.7% | 6,900 | 49億1247万 | +0.83% | 10.56 | 1.27 |
| 04/28 | 860 | 860 | 858 | 859 | -0.12% | 2,700 | 49億4702万 | +1.42% | 10.64 | 1.28 |
| 04/27 | 867 | 867 | 856 | 860 | -0.35% | 4,100 | 49億5278万 | +1.78% | 10.65 | 1.28 |
| 04/24 | 852 | 863 | 851 | 863 | +1.53% | 9,400 | 49億7006万 | +2.37% | 10.69 | 1.28 |
| 04/23 | 847 | 854 | 847 | 850 | +0.12% | 3,400 | 48億9519万 | +0.95% | 10.52 | 1.26 |
| 04/22 | 843 | 856 | 843 | 849 | +0.71% | 3,300 | 48億8943万 | +0.83% | 10.51 | 1.26 |
| 04/21 | 845 | 849 | 842 | 843 | +0.24% | 2,400 | 48億5488万 | +0.12% | 10.44 | 1.25 |
| 04/20 | 840 | 844 | 840 | 841 | +0.24% | 1,700 | 48億4336万 | -0.24% | 10.41 | 1.25 |
| 04/17 | 836 | 840 | 836 | 839 | +0.24% | 4,100 | 48億3184万 | -0.47% | 10.39 | 1.25 |
| 04/16 | 836 | 847 | 836 | 837 | +0.24% | 1,600 | 48億2033万 | -0.71% | 10.36 | 1.25 |
| 04/15 | 850 | 850 | 835 | 835 | -1.3% | 4,800 | 48億881万 | -1.07% | 10.34 | 1.24 |
| 04/14 | 852 | 852 | 846 | 846 | 0% | 2,100 | 48億7216万 | +0.24% | 10.47 | 1.26 |
| 04/13 | 853 | 853 | 846 | 846 | -0.35% | 2,000 | 48億7216万 | +0.12% | 10.47 | 1.26 |
| 04/10 | 851 | 856 | 849 | 849 | -0.24% | 3,600 | 48億8943万 | +0.47% | 10.51 | 1.26 |
| 04/09 | 851 | 852 | 848 | 851 | 0% | 3,100 | 49億95万 | +0.71% | 10.54 | 1.27 |
| 04/08 | 849 | 853 | 845 | 851 | +0.71% | 5,300 | 49億95万 | +0.71% | 10.54 | 1.27 |
| 04/07 | 842 | 850 | 842 | 845 | -0.47% | 2,400 | 48億6640万 | 0% | 10.46 | 1.26 |
| 04/06 | 838 | 849 | 838 | 849 | +1.31% | 4,400 | 48億8943万 | +0.47% | 10.51 | 1.26 |
| 04/03 | 839 | 850 | 836 | 838 | +0.96% | 6,700 | 48億2608万 | -0.83% | 10.38 | 1.25 |
| 04/02 | 844 | 845 | 830 | 830 | -0.84% | 4,600 | 47億8001万 | -1.89% | 10.28 | 1.23 |
| 04/01 | 847 | 855 | 837 | 837 | -1.18% | 5,600 | 48億2033万 | -1.18% | 10.36 | 1.25 |
| 03/31 | 836 | 848 | 835 | 847 | +1.32% | 2,700 | 48億7792万 | -0.12% | 10.49 | 1.26 |
| 03/30 | 831 | 840 | 831 | 836 | -2.22% | 8,000 | 48億1457万 | -1.42% | 10.35 | 1.24 |
| 03/27 | 846 | 857 | 842 | 855 | +1.06% | 9,700 | 49億2399万 | +0.83% | 10.59 | 1.27 |
| 03/26 | 869 | 869 | 826 | 846 | -2.76% | 27,200 | 48億7216万 | -0.24% | 10.47 | 1.26 |
| 03/25 | 888 | 904 | 859 | 870 | +5.84% | 186,500 | 50億1037万 | +2.59% | 10.77 | 1.29 |
| 03/24 | 817 | 822 | 810 | 822 | +1.48% | 3,300 | 47億3394万 | -2.84% | 10.18 | 1.22 |
| 03/23 | 834 | 834 | 810 | 810 | -3.57% | 7,200 | 46億6483万 | -4.26% | 10.03 | 1.2 |
| 03/19 | 849 | 849 | 840 | 840 | -1.06% | 800 | 48億3760万 | -0.59% | 10.4 | 1.25 |
| 03/18 | 849 | 850 | 839 | 849 | -0.12% | 1,600 | 48億8943万 | +0.59% | 10.51 | 1.26 |
| 03/17 | 849 | 851 | 841 | 850 | +0.47% | 2,300 | 48億9519万 | +0.95% | 10.52 | 1.26 |
| 03/16 | 843 | 849 | 834 | 846 | -0.47% | 1,500 | 48億7216万 | +0.71% | 10.47 | 1.26 |
| 03/13 | 844 | 850 | 842 | 850 | +0.59% | 1,900 | 48億9519万 | +1.43% | 10.52 | 1.26 |
| 03/12 | 852 | 852 | 845 | 845 | -0.71% | 700 | 48億6640万 | +1.08% | 10.46 | 1.26 |
| 03/11 | 852 | 852 | 844 | 851 | 0% | 1,100 | 49億95万 | +2.04% | 10.54 | 1.27 |
| 03/10 | 850 | 853 | 841 | 851 | +0.12% | 2,200 | 49億95万 | +2.28% | 10.54 | 1.27 |
| 03/09 | 838 | 850 | 831 | 850 | -0.35% | 3,200 | 48億9519万 | +2.41% | 10.52 | 1.26 |
| 03/06 | 848 | 853 | 836 | 853 | +0.59% | 2,900 | 49億1247万 | +3.02% | 10.56 | 1.27 |
| 03/05 | 850 | 850 | 835 | 848 | -0.47% | 3,000 | 48億8368万 | +2.66% | 10.5 | 1.26 |
| 03/04 | 835 | 854 | 828 | 852 | +0.47% | 5,500 | 49億671万 | +3.02% | 10.55 | 1.27 |
| 03/03 | 858 | 858 | 829 | 848 | -1.05% | 6,100 | 48億8368万 | +2.54% | 10.5 | 1.26 |
| 03/02 | 856 | 859 | 830 | 857 | +0.12% | 10,000 | 49億3551万 | +3.63% | 10.61 | 1.27 |
| 02/27 | 860 | 860 | 850 | 856 | -0.7% | 9,700 | 49億2975万 | +3.51% | 10.6 | 1.27 |
| 02/26 | 856 | 862 | 845 | 862 | +0.7% | 3,900 | 49億6430万 | +4.23% | 10.67 | 1.28 |
| 02/25 | 858 | 858 | 841 | 856 | -0.23% | 9,300 | 49億2975万 | +3.51% | 10.6 | 1.27 |
| 02/24 | 859 | 859 | 831 | 858 | +0.94% | 7,300 | 49億4127万 | +3.75% | 10.62 | 1.28 |
| 02/20 | 829 | 866 | 829 | 850 | +1.67% | 15,600 | 48億9519万 | +2.91% | 10.52 | 1.26 |
| 02/19 | 843 | 849 | 833 | 836 | -0.83% | 12,000 | 48億1457万 | +1.21% | 10.35 | 1.24 |
| 02/18 | 835 | 843 | 830 | 843 | +0.96% | 8,200 | 48億5488万 | +2.06% | 10.44 | 1.25 |
| 02/17 | 820 | 836 | 820 | 835 | +1.21% | 7,700 | 48億881万 | +1.09% | 10.34 | 1.24 |
| 02/16 | 825 | 836 | 816 | 825 | +0.73% | 8,800 | 47億5122万 | -0.12% | 10.21 | 1.23 |
| 02/13 | 816 | 834 | 811 | 819 | +2.25% | 24,900 | 47億1666万 | -0.85% | 10.14 | 1.22 |
| 02/12 | 809 | 810 | 801 | 801 | -0.74% | 14,300 | 46億1300万 | -3.14% | 9.92 | 1.19 |
| 02/10 | 807 | 807 | 801 | 807 | +0.12% | 7,500 | 46億4755万 | -2.54% | 9.99 | 1.2 |
| 02/09 | 807 | 807 | 800 | 806 | +0.75% | 7,000 | 46億4179万 | -2.77% | 9.98 | 1.2 |
| 02/06 | 798 | 806 | 798 | 800 | +0.25% | 3,300 | 46億724万 | -3.61% | 9.91 | 1.19 |
| 02/05 | 805 | 805 | 798 | 798 | -0.25% | 2,900 | 45億9572万 | -3.86% | 9.88 | 1.19 |
| 02/04 | 803 | 807 | 800 | 800 | +0.13% | 4,600 | 46億724万 | -3.73% | 9.91 | 1.19 |
| 02/03 | 805 | 805 | 795 | 799 | +0.13% | 4,700 | 46億148万 | -3.85% | 9.89 | 1.19 |
| 02/02 | 802 | 805 | 798 | 798 | +0.38% | 4,200 | 45億9572万 | -3.97% | 9.88 | 1.19 |
| 01/30 | 792 | 804 | 786 | 795 | +0.38% | 7,000 | 45億7845万 | -4.45% | 9.84 | 1.18 |
| 01/29 | 817 | 818 | 779 | 792 | -2.1% | 43,000 | 45億6117万 | -4.92% | 9.81 | 1.18 |
| 01/28 | 861 | 861 | 799 | 809 | -6.58% | 53,800 | 46億5907万 | -3% | 10.02 | 1.2 |
| 01/27 | 863 | 866 | 858 | 866 | +0.58% | 3,400 | 49億8734万 | +3.84% | 10.72 | 1.29 |
| 01/26 | 863 | 866 | 861 | 861 | +0.58% | 4,700 | 49億5854万 | +3.49% | 10.66 | 1.28 |
| 01/23 | 860 | 861 | 856 | 856 | +0.23% | 4,100 | 49億2975万 | +3.13% | 10.6 | 1.27 |
| 01/22 | 861 | 864 | 847 | 854 | -0.81% | 8,400 | 49億1823万 | +3.26% | 10.57 | 1.27 |
| 01/21 | 860 | 861 | 850 | 861 | +0.12% | 6,700 | 49億5854万 | +4.62% | 10.66 | 1.28 |
| 01/20 | 846 | 860 | 846 | 860 | +1.65% | 17,100 | 49億5278万 | +5.01% | 10.65 | 1.28 |
| 01/19 | 839 | 847 | 839 | 846 | +0.24% | 12,500 | 48億6248万 | +3.8% | 10.47 | 1.26 |
| 01/16 | 844 | 845 | 840 | 844 | +0.48% | 6,600 | 48億5098万 | +3.94% | 10.45 | 1.25 |
| 01/15 | 844 | 845 | 839 | 840 | +0.12% | 5,100 | 48億2799万 | +3.96% | 10.4 | 1.25 |
| 01/14 | 837 | 841 | 837 | 839 | +0.48% | 7,900 | 48億2224万 | +4.35% | 10.39 | 1.25 |
| 01/13 | 833 | 835 | 832 | 835 | +0.36% | 6,000 | 47億9925万 | +4.24% | 10.34 | 1.24 |
| 01/09 | 834 | 834 | 826 | 832 | +0.12% | 3,000 | 47億8201万 | +4.26% | 10.3 | 1.24 |
| 01/08 | 833 | 834 | 830 | 831 | -0.24% | 1,600 | 47億7626万 | +4.4% | 10.29 | 1.23 |
| 01/07 | 830 | 834 | 827 | 833 | +0.36% | 3,800 | 47億8776万 | +4.78% | 10.31 | 1.24 |
| 01/06 | 831 | 832 | 827 | 830 | 0% | 5,900 | 47億7052万 | +4.67% | 10.28 | 1.23 |
| 01/05 | 835 | 835 | 827 | 830 | 0% | 5,000 | 47億7052万 | +4.8% | 10.28 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 820 | 830 | 816 | 830 | +1.22% | 4,000 | 47億7052万 | +5.06% | 10.28 | 1.3 |
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 | |
| 2017年 9月期 | 2,200 8,800 3/10 | 740 2,960 11/9 | 7,421,600 1,855,400 10/12 | 113億6893万 | 35億5769万 | 59億9109万 9/29 |
| 2018年 9月期 | 4,020 8,040 7/24 | 1,114 2,227 10/5 | 359,400 179,700 5/9 | 211億7935万 | 58億3796万 | 141億5339万 9/28 |
| 2019年 9月期 | 2,515 5,030 10/1 | 956 1,911 12/25 | 330,600 165,300 11/12 | 143億5686万 | 54億5446万 | 69億3393万 9/30 |
| 2020年 9月期 | 1,585 1/10 | 532 4/3 | 292,300 4/15 | 90億3450万 | 30億3240万 | 59億3522万 9/30 |
| 2021年 9月期 | 1,343 4/13 | 868 12/8 | 383,800 1/28 | 76億6651万 | 49億5497万 | 55億149万 9/30 |
| 2022年 9月期 | 979 10/4 | 613 7/21 7/20 | 125,500 1/31 | 55億8861万 | 35億742万 | 35億6367万 9/30 |
| 2023年 9月期 | 975 9/26 | 555 11/2 10/13 | 406,800 4/21 | 55億8383万 | 31億7556万 | 46億8342万 9/29 |
| 2024年 9月期 | 907 12/28 | 620 8/5 | 885,600 12/28 | 51億9439万 | 35億5628万 | 43億652万 9/30 |
| 2025年 9月期 | 912 9/4 | 686 11/1 | 264,500 4/28 | 52億4182万 | 39億3485万 | 50億5079万 9/30 |
| 最新 | 790 2026/6/2 | 6,200 | 45億4965万 | |||
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。
