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
09/15	884	887	877	885	-0.34%	4,500	-	-0.78%	-	-
09/14	885	895	882	888	+0.34%	4,000	-	-0.45%	-	-
09/11	887	909	880	885	-0.23%	11,500	-	-0.78%	-	-
09/10	895	895	886	887	-1.44%	4,500	-	-0.45%	-	-
09/09	900	902	886	900	-0.11%	5,700	-	+1.12%	-	-
09/08	900	901	895	901	+0.22%	4,000	-	+1.46%	-	-
09/07	897	901	894	899	+0.22%	4,100	-	+1.35%	-	-
09/04	909	909	897	897	-0.99%	3,800	-	+1.36%	-	-
09/03	900	911	899	906	+0.67%	5,100	-	+2.6%	-	-
09/02	912	912	900	900	-1.42%	5,500	-	+2.16%	-	-
09/01	914	914	908	913	-0.11%	5,500	-	+3.75%	-	-
08/31	921	921	914	914	-0.54%	7,900	-	+4.1%	-	-
08/28	930	930	910	919	+0.11%	11,700	-	+4.91%	-	-
08/27	888	918	886	918	+3.38%	23,100	-	+5.03%	-	-
08/26	885	888	885	888	+0.23%	1,900	-	+1.95%	-	-
08/25	891	891	886	886	0%	2,200	-	+1.72%	-	-
08/24	886	886	885	886	+0.68%	2,800	-	+1.84%	-	-
08/21	880	880	878	880	0%	1,900	-	+1.27%	-	-
08/20	869	882	869	880	+0.11%	5,700	-	+1.38%	-	-
08/19	882	882	873	879	0%	3,000	-	+1.38%	-	-
08/18	879	880	879	879	0%	3,400	-	+1.38%	-	-
08/17	879	882	878	879	+0.11%	4,400	-	+1.5%	-	-
08/14	878	880	876	878	0%	3,800	-	+1.5%	-	-
08/13	880	880	869	878	-0.23%	9,600	-	+1.62%	-	-
08/12	884	884	880	880	0%	6,100	-	+1.97%	-	-
08/10	900	900	872	880	+0.34%	12,900	-	+2.09%	-	-
08/07	865	885	861	877	+1.39%	12,600	-	+1.86%	-	-
08/06	864	865	853	865	+0.58%	3,300	-	+0.58%	-	-
08/05	861	863	855	860	-0.12%	3,600	-	+0.12%	-	-
08/04	863	863	861	861	-0.12%	800	-	+0.35%	-	-
08/03	860	864	859	862	+0.23%	1,400	-	+0.58%	-	-
07/31	856	862	856	860	+0.58%	800	-	+0.58%	-	-
07/30	860	860	855	855	-0.12%	2,300	-	+0.12%	-	-
07/29	864	864	850	856	-0.12%	6,400	-	+0.35%	-	-
07/28	860	860	857	857	-0.92%	2,300	-	+0.59%	-	-
07/27	866	866	864	865	-0.12%	2,200	-	+1.65%	-	-
07/24	866	866	863	866	+0.35%	1,200	-	+2%	-	-
07/23	864	866	860	863	-0.12%	2,600	-	+1.77%	-	-
07/22	867	867	858	864	-0.35%	2,300	-	+2.13%	-	-
07/21	866	867	863	867	0%	3,400	-	+2.6%	-	-
07/17	851	867	851	867	+1.4%	7,700	-	+2.73%	-	-
07/16	867	867	855	855	-1.38%	4,500	-	+1.54%	-	-
07/15	867	867	862	867	+0.58%	1,800	-	+3.09%	-	-
07/14	866	866	852	862	+0.12%	3,700	-	+2.62%	-	-
07/13	862	867	861	861	+0.12%	6,600	-	+2.62%	-	-
07/10	859	863	859	860	+0.23%	1,100	-	+2.87%	-	-
07/09	852	858	849	858	+0.82%	3,200	-	+2.88%	-	-
07/08	856	860	850	851	-0.58%	7,500	-	+2.41%	-	-
07/07	855	863	855	856	-0.47%	3,700	-	+3.26%	-	-
07/06	854	861	854	860	+0.12%	4,600	-	+4.12%	-	-
07/03	839	859	837	859	+2.38%	6,900	-	+4.25%	-	-
07/02	847	847	838	839	+0.24%	2,600	-	+2.07%	-	-
07/01	836	837	836	837	0%	600	-	+1.82%	-	-
06/30	836	837	835	837	+0.24%	5,700	-	+1.95%	-	-
06/29	834	835	830	835	+1.33%	3,500	-	+1.71%	-	-
06/26	825	826	824	824	-0.36%	1,800	-	+0.49%	-	-
06/25	835	835	822	827	-0.96%	2,700	-	+0.85%	-	-
06/24	827	835	826	835	+1.21%	3,300	-	+1.83%	-	-
06/23	827	827	825	825	-0.12%	1,700	-	+0.61%	-	-
06/22	827	835	826	826	-0.12%	2,000	-	+0.73%	-	-
06/19	828	835	827	827	0%	3,800	-	+0.73%	-	-
06/18	832	833	826	827	-0.6%	1,600	-	+0.49%	-	-
06/17	824	834	824	832	0%	3,700	-	+0.97%	-	-
06/16	825	835	825	832	+0.36%	1,800	-	+0.85%	-	-
06/15	826	837	824	829	+0.61%	6,700	-	+0.36%	-	-
06/12	833	839	824	824	-1.08%	3,700	-	-0.48%	-	-
06/11	839	839	831	833	-0.72%	5,100	-	+0.48%	-	-
06/10	833	839	827	839	+0.96%	6,200	-	+1.21%	-	-
06/09	810	831	810	831	+3.75%	10,000	-	+0.12%	-	-
06/08	796	801	795	801	+0.63%	2,300	-	-3.61%	-	-
06/05	796	804	796	796	+0.13%	1,700	-	-4.44%	-	-
06/04	796	809	787	795	-0.13%	3,300	-	-4.9%	-	-
06/03	790	796	780	796	+0.76%	3,200	-	-5.01%	-	-
06/02	804	809	778	790	-1.25%	6,200	-	-6.06%	-	-
06/01	821	833	769	800	-2.68%	18,700	-	-5.1%	-	-
05/29	829	829	819	822	-0.84%	1,200	-	-2.72%	-	-
05/28	821	830	820	829	+0.73%	1,900	-	-1.89%	-	-
05/27	821	830	815	823	+0.24%	2,200	-	-2.72%	-	-
05/26	818	821	800	821	+0.24%	7,800	-	-2.96%	-	-
05/25	825	834	817	819	-0.73%	3,500	-	-3.31%	-	-
05/22	825	826	817	825	+0.36%	3,500	-	-2.71%	-	-
05/21	828	828	822	822	-0.72%	2,400	-	-3.18%	-	-
05/20	826	843	826	828	-0.72%	1,900	-	-2.59%	-	-
05/19	855	855	833	834	-1.3%	3,200	-	-2%	-	-
05/18	820	845	800	845	-2.87%	23,400	-	-0.82%	-	-
05/15	856	870	856	870	+1.64%	8,800	-	+2.11%	-	-
05/14	862	862	856	856	-0.58%	1,700	-	+0.59%	-	-
05/13	868	868	861	861	-0.46%	6,200	-	+1.29%	-	-
05/12	860	865	860	865	+0.12%	4,700	-	+1.88%	-	-
05/11	851	864	850	864	+1.41%	6,400	-	+1.89%	-	-
05/08	856	859	851	852	-0.12%	3,300	-	+0.59%	-	-
05/07	855	856	851	853	+0.12%	4,000	-	+0.83%	-	-
05/01	852	855	852	852	-0.12%	1,400	-	+0.71%	-	-
04/30	856	862	853	853	-0.7%	6,900	-	+0.83%	-	-
04/28	860	860	858	859	-0.12%	2,700	-	+1.42%	-	-
04/27	867	867	856	860	-0.35%	4,100	-	+1.78%	-	-
04/24	852	863	851	863	+1.53%	9,400	-	+2.37%	-	-
04/23	847	854	847	850	+0.12%	3,400	-	+0.95%	-	-
04/22	843	856	843	849	+0.71%	3,300	-	+0.83%	-	-
04/21	845	849	842	843	+0.24%	2,400	-	+0.12%	-	-

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
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	885 2026/9/15		4,500	50億9676万

キャピタル・アセット・プランニング（3965）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート