日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	853	856	852	852	-0.47%	7,100	-	-4.27%
10/01	853	860	853	856	-0.23%	4,800	-	-3.93%
09/30	862	865	854	858	-0.46%	7,500	-	-3.92%
09/29	852	863	846	862	-2.27%	24,700	-	-3.58%
09/28	894	895	882	882	-1.34%	18,000	-	-1.34%
09/25	892	896	886	894	+0.11%	13,800	-	0%
09/24	889	895	885	893	+0.45%	15,300	-	-0.11%
09/18	882	889	877	889	+0.79%	13,100	-	-0.45%
09/17	885	885	873	882	-0.23%	7,600	-	-1.23%
09/16	884	887	870	884	-0.11%	9,200	-	-0.9%
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	（IR情報）15:00 2026年9月期通期連結業績予想及び配当予想の修正に関するお知らせ
08/07	（IR情報）15:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
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	（IR情報）14:00 株式会社Wealth Engine 第二種金融商品取引業、投資助言・代理業登録完了のお知らせ
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	（IR情報）15:30 通期連結業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
05/15	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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%

キャピタル・アセット・プランニング（3965）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート