キャピタル・アセット・プランニング（3965）のPER（株価収益率）の推移
- 2017年9月29日
- 26.45倍
- 2018年9月28日
- 46.63倍
- 2019年9月30日
- 15.83倍
- 2020年9月30日
- 66.5倍
- 2021年9月30日
- 79.08倍
- 2022年9月30日
- 赤字
- 2023年9月29日
- 21.13倍
- 2024年9月30日
- 27.46倍
- 2025年9月30日
- 12.56倍
2026/03/27～2026/08/21
株価＆PER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 | ||||||||||
| 08/21 | 880 | 880 | 878 | 880 | 0% | 1,900 | 50億6797万 | +1.27% | 9.56 | 1.31 |
| 08/20 | 869 | 882 | 869 | 880 | +0.11% | 5,700 | 50億6797万 | +1.38% | 9.56 | 1.31 |
| 08/19 | 882 | 882 | 873 | 879 | 0% | 3,000 | 50億6221万 | +1.38% | 9.55 | 1.31 |
| 08/18 | 879 | 880 | 879 | 879 | 0% | 3,400 | 50億6221万 | +1.38% | 9.55 | 1.31 |
| 08/17 | 879 | 882 | 878 | 879 | +0.11% | 4,400 | 50億6221万 | +1.5% | 9.55 | 1.31 |
| 08/14 | 878 | 880 | 876 | 878 | 0% | 3,800 | 50億5645万 | +1.5% | 9.54 | 1.31 |
| 08/13 | 880 | 880 | 869 | 878 | -0.23% | 9,600 | 50億5645万 | +1.62% | 9.54 | 1.31 |
| 08/12 | 884 | 884 | 880 | 880 | 0% | 6,100 | 50億6797万 | +1.97% | 9.56 | 1.31 |
| 08/10 | 900 | 900 | 872 | 880 | +0.34% | 12,900 | 50億6797万 | +2.09% | 9.56 | 1.31 |
| 08/07 | 865 | 885 | 861 | 877 | +1.39% | 12,600 | 50億5069万 | +1.86% | 9.53 | 1.31 |
| 08/06 | 864 | 865 | 853 | 865 | +0.58% | 3,300 | 49億8158万 | +0.58% | 9.4 | 1.29 |
| 08/05 | 861 | 863 | 855 | 860 | -0.12% | 3,600 | 49億5278万 | +0.12% | 9.34 | 1.28 |
| 08/04 | 863 | 863 | 861 | 861 | -0.12% | 800 | 49億5854万 | +0.35% | 9.35 | 1.28 |
| 08/03 | 860 | 864 | 859 | 862 | +0.23% | 1,400 | 49億6430万 | +0.58% | 9.36 | 1.28 |
| 07/31 | 856 | 862 | 856 | 860 | +0.58% | 800 | 49億5278万 | +0.58% | 9.34 | 1.28 |
| 07/30 | 860 | 860 | 855 | 855 | -0.12% | 2,300 | 49億2399万 | +0.12% | 9.29 | 1.27 |
| 07/29 | 864 | 864 | 850 | 856 | -0.12% | 6,400 | 49億2975万 | +0.35% | 9.3 | 1.27 |
| 07/28 | 860 | 860 | 857 | 857 | -0.92% | 2,300 | 49億3551万 | +0.59% | 9.31 | 1.28 |
| 07/27 | 866 | 866 | 864 | 865 | -0.12% | 2,200 | 49億8158万 | +1.65% | 9.4 | 1.29 |
| 07/24 | 866 | 866 | 863 | 866 | +0.35% | 1,200 | 49億8734万 | +2% | 9.41 | 1.29 |
| 07/23 | 864 | 866 | 860 | 863 | -0.12% | 2,600 | 49億7006万 | +1.77% | 9.37 | 1.28 |
| 07/22 | 867 | 867 | 858 | 864 | -0.35% | 2,300 | 49億7582万 | +2.13% | 9.39 | 1.29 |
| 07/21 | 866 | 867 | 863 | 867 | 0% | 3,400 | 49億9310万 | +2.6% | 9.42 | 1.29 |
| 07/17 | 851 | 867 | 851 | 867 | +1.4% | 7,700 | 49億9310万 | +2.73% | 9.42 | 1.29 |
| 07/16 | 867 | 867 | 855 | 855 | -1.38% | 4,500 | 49億2399万 | +1.54% | 9.29 | 1.27 |
| 07/15 | 867 | 867 | 862 | 867 | +0.58% | 1,800 | 49億9310万 | +3.09% | 9.42 | 1.29 |
| 07/14 | 866 | 866 | 852 | 862 | +0.12% | 3,700 | 49億6430万 | +2.62% | 9.36 | 1.28 |
| 07/13 | 862 | 867 | 861 | 861 | +0.12% | 6,600 | 49億5854万 | +2.62% | 9.35 | 1.28 |
| 07/10 | 859 | 863 | 859 | 860 | +0.23% | 1,100 | 49億5278万 | +2.87% | 9.34 | 1.28 |
| 07/09 | 852 | 858 | 849 | 858 | +0.82% | 3,200 | 49億4127万 | +2.88% | 9.32 | 1.28 |
| 07/08 | 856 | 860 | 850 | 851 | -0.58% | 7,500 | 49億95万 | +2.41% | 9.24 | 1.27 |
| 07/07 | 855 | 863 | 855 | 856 | -0.47% | 3,700 | 49億2975万 | +3.26% | 9.3 | 1.27 |
| 07/06 | 854 | 861 | 854 | 860 | +0.12% | 4,600 | 49億5278万 | +4.12% | 9.34 | 1.28 |
| 07/03 | 839 | 859 | 837 | 859 | +2.38% | 6,900 | 49億4702万 | +4.25% | 9.33 | 1.28 |
| 07/02 | 847 | 847 | 838 | 839 | +0.24% | 2,600 | 48億3184万 | +2.07% | 9.11 | 1.25 |
| 07/01 | 836 | 837 | 836 | 837 | 0% | 600 | 48億2033万 | +1.82% | 9.09 | 1.25 |
| 06/30 | 836 | 837 | 835 | 837 | +0.24% | 5,700 | 48億2033万 | +1.95% | 9.09 | 1.25 |
| 06/29 | 834 | 835 | 830 | 835 | +1.33% | 3,500 | 48億881万 | +1.71% | 9.07 | 1.24 |
| 06/26 | 825 | 826 | 824 | 824 | -0.36% | 1,800 | 47億4546万 | +0.49% | 8.95 | 1.23 |
| 06/25 | 835 | 835 | 822 | 827 | -0.96% | 2,700 | 47億6274万 | +0.85% | 8.98 | 1.23 |
| 06/24 | 827 | 835 | 826 | 835 | +1.21% | 3,300 | 48億881万 | +1.83% | 9.07 | 1.24 |
| 06/23 | 827 | 827 | 825 | 825 | -0.12% | 1,700 | 47億5122万 | +0.61% | 8.96 | 1.23 |
| 06/22 | 827 | 835 | 826 | 826 | -0.12% | 2,000 | 47億5698万 | +0.73% | 8.97 | 1.23 |
| 06/19 | 828 | 835 | 827 | 827 | 0% | 3,800 | 47億6274万 | +0.73% | 8.98 | 1.23 |
| 06/18 | 832 | 833 | 826 | 827 | -0.6% | 1,600 | 47億6274万 | +0.49% | 8.98 | 1.23 |
| 06/17 | 824 | 834 | 824 | 832 | 0% | 3,700 | 47億9153万 | +0.97% | 9.04 | 1.24 |
| 06/16 | 825 | 835 | 825 | 832 | +0.36% | 1,800 | 47億9153万 | +0.85% | 9.04 | 1.24 |
| 06/15 | 826 | 837 | 824 | 829 | +0.61% | 6,700 | 47億7425万 | +0.36% | 9.01 | 1.23 |
| 06/12 | 833 | 839 | 824 | 824 | -1.08% | 3,700 | 47億4546万 | -0.48% | 8.95 | 1.23 |
| 06/11 | 839 | 839 | 831 | 833 | -0.72% | 5,100 | 47億9729万 | +0.48% | 9.05 | 1.24 |
| 06/10 | 833 | 839 | 827 | 839 | +0.96% | 6,200 | 48億3184万 | +1.21% | 9.11 | 1.25 |
| 06/09 | 810 | 831 | 810 | 831 | +3.75% | 10,000 | 47億8577万 | +0.12% | 9.03 | 1.24 |
| 06/08 | 796 | 801 | 795 | 801 | +0.63% | 2,300 | 46億1300万 | -3.61% | 8.7 | 1.19 |
| 06/05 | 796 | 804 | 796 | 796 | +0.13% | 1,700 | 45億8420万 | -4.44% | 8.65 | 1.19 |
| 06/04 | 796 | 809 | 787 | 795 | -0.13% | 3,300 | 45億7845万 | -4.9% | 8.64 | 1.18 |
| 06/03 | 790 | 796 | 780 | 796 | +0.76% | 3,200 | 45億8420万 | -5.01% | 8.65 | 1.19 |
| 06/02 | 804 | 809 | 778 | 790 | -1.25% | 6,200 | 45億4965万 | -6.06% | 8.58 | 1.18 |
| 06/01 | 821 | 833 | 769 | 800 | -2.68% | 18,700 | 46億724万 | -5.1% | 8.69 | 1.19 |
| 05/29 | 829 | 829 | 819 | 822 | -0.84% | 1,200 | 47億3394万 | -2.72% | 8.93 | 1.22 |
| 05/28 | 821 | 830 | 820 | 829 | +0.73% | 1,900 | 47億7425万 | -1.89% | 9.01 | 1.23 |
| 05/27 | 821 | 830 | 815 | 823 | +0.24% | 2,200 | 47億3970万 | -2.72% | 8.94 | 1.23 |
| 05/26 | 818 | 821 | 800 | 821 | +0.24% | 7,800 | 47億2818万 | -2.96% | 8.92 | 1.22 |
| 05/25 | 825 | 834 | 817 | 819 | -0.73% | 3,500 | 47億1666万 | -3.31% | 8.9 | 1.22 |
| 05/22 | 825 | 826 | 817 | 825 | +0.36% | 3,500 | 47億5122万 | -2.71% | 8.96 | 1.23 |
| 05/21 | 828 | 828 | 822 | 822 | -0.72% | 2,400 | 47億3394万 | -3.18% | 8.93 | 1.22 |
| 05/20 | 826 | 843 | 826 | 828 | -0.72% | 1,900 | 47億6849万 | -2.59% | 8.99 | 1.23 |
| 05/19 | 855 | 855 | 833 | 834 | -1.3% | 3,200 | 48億305万 | -2% | 9.06 | 1.24 |
| 05/18 | 820 | 845 | 800 | 845 | -2.87% | 23,400 | 48億6640万 | -0.82% | 9.18 | 1.26 |
| 05/15 | 856 | 870 | 856 | 870 | +1.64% | 8,800 | 50億1037万 | +2.11% | 9.45 | 1.3 |
| 05/14 | 862 | 862 | 856 | 856 | -0.58% | 1,700 | 49億2975万 | +0.59% | 9.3 | 1.27 |
| 05/13 | 868 | 868 | 861 | 861 | -0.46% | 6,200 | 49億5854万 | +1.29% | 9.35 | 1.28 |
| 05/12 | 860 | 865 | 860 | 865 | +0.12% | 4,700 | 49億8158万 | +1.88% | 9.4 | 1.29 |
| 05/11 | 851 | 864 | 850 | 864 | +1.41% | 6,400 | 49億7582万 | +1.89% | 9.39 | 1.29 |
| 05/08 | 856 | 859 | 851 | 852 | -0.12% | 3,300 | 49億671万 | +0.59% | 9.26 | 1.27 |
| 05/07 | 855 | 856 | 851 | 853 | +0.12% | 4,000 | 49億1247万 | +0.83% | 9.27 | 1.27 |
| 05/01 | 852 | 855 | 852 | 852 | -0.12% | 1,400 | 49億671万 | +0.71% | 9.26 | 1.27 |
| 04/30 | 856 | 862 | 853 | 853 | -0.7% | 6,900 | 49億1247万 | +0.83% | 9.27 | 1.27 |
| 04/28 | 860 | 860 | 858 | 859 | -0.12% | 2,700 | 49億4702万 | +1.42% | 9.33 | 1.28 |
| 04/27 | 867 | 867 | 856 | 860 | -0.35% | 4,100 | 49億5278万 | +1.78% | 9.34 | 1.28 |
| 04/24 | 852 | 863 | 851 | 863 | +1.53% | 9,400 | 49億7006万 | +2.37% | 9.37 | 1.28 |
| 04/23 | 847 | 854 | 847 | 850 | +0.12% | 3,400 | 48億9519万 | +0.95% | 9.23 | 1.27 |
| 04/22 | 843 | 856 | 843 | 849 | +0.71% | 3,300 | 48億8943万 | +0.83% | 9.22 | 1.26 |
| 04/21 | 845 | 849 | 842 | 843 | +0.24% | 2,400 | 48億5488万 | +0.12% | 9.16 | 1.26 |
| 04/20 | 840 | 844 | 840 | 841 | +0.24% | 1,700 | 48億4336万 | -0.24% | 9.14 | 1.25 |
| 04/17 | 836 | 840 | 836 | 839 | +0.24% | 4,100 | 48億3184万 | -0.47% | 9.11 | 1.25 |
| 04/16 | 836 | 847 | 836 | 837 | +0.24% | 1,600 | 48億2033万 | -0.71% | 9.09 | 1.25 |
| 04/15 | 850 | 850 | 835 | 835 | -1.3% | 4,800 | 48億881万 | -1.07% | 9.07 | 1.24 |
| 04/14 | 852 | 852 | 846 | 846 | 0% | 2,100 | 48億7216万 | +0.24% | 9.19 | 1.26 |
| 04/13 | 853 | 853 | 846 | 846 | -0.35% | 2,000 | 48億7216万 | +0.12% | 9.19 | 1.26 |
| 04/10 | 851 | 856 | 849 | 849 | -0.24% | 3,600 | 48億8943万 | +0.47% | 9.22 | 1.26 |
| 04/09 | 851 | 852 | 848 | 851 | 0% | 3,100 | 49億95万 | +0.71% | 9.24 | 1.27 |
| 04/08 | 849 | 853 | 845 | 851 | +0.71% | 5,300 | 49億95万 | +0.71% | 9.24 | 1.27 |
| 04/07 | 842 | 850 | 842 | 845 | -0.47% | 2,400 | 48億6640万 | 0% | 9.18 | 1.26 |
| 04/06 | 838 | 849 | 838 | 849 | +1.31% | 4,400 | 48億8943万 | +0.47% | 9.22 | 1.26 |
| 04/03 | 839 | 850 | 836 | 838 | +0.96% | 6,700 | 48億2608万 | -0.83% | 9.1 | 1.25 |
| 04/02 | 844 | 845 | 830 | 830 | -0.84% | 4,600 | 47億8001万 | -1.89% | 9.02 | 1.24 |
| 04/01 | 847 | 855 | 837 | 837 | -1.18% | 5,600 | 48億2033万 | -1.18% | 9.09 | 1.25 |
| 03/31 | 836 | 848 | 835 | 847 | +1.32% | 2,700 | 48億7792万 | -0.12% | 9.2 | 1.26 |
| 03/30 | 831 | 840 | 831 | 836 | -2.22% | 8,000 | 48億1457万 | -1.42% | 9.08 | 1.24 |
| 03/27 | 846 | 857 | 842 | 855 | +1.06% | 9,700 | 49億2399万 | +0.83% | 9.29 | 1.27 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2017年 9月期 | 2,200 8,800 3/10 | 740 2,960 11/9 | 7,421,600 1,855,400 10/12 | 50.9 | 17.12 | 7.89 | 2.65 | 113億6893万 | 35億5769万 | 26.45倍 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 | 75.58 | 20.93 | 8.2 | 2.27 | 211億7935万 | 58億3796万 | 46.63倍 9/28 |
| 2019年 9月期 | 2,515 5,030 10/1 | 956 1,911 12/25 | 330,600 165,300 11/12 | 32.78 | 12.45 | 4.55 | 1.73 | 143億5686万 | 54億5446万 | 15.83倍 9/30 |
| 2020年 9月期 | 1,585 1/10 | 532 4/3 | 292,300 4/15 | 101.34 | 34.02 | 2.89 | 0.97 | 90億3450万 | 30億3240万 | 66.5倍 9/30 |
| 2021年 9月期 | 1,343 4/13 | 868 12/8 | 383,800 1/28 | 110.17 | 71.21 | 2.42 | 1.57 | 76億6651万 | 49億5497万 | 79.08倍 9/30 |
| 2022年 9月期 | 979 10/4 | 613 7/21 7/20 | 125,500 1/31 | 赤字 | 赤字 | 1.96 | 1.23 | 55億8861万 | 35億742万 | 赤字 9/30 |
| 2023年 9月期 | 975 9/26 | 555 11/2 10/13 | 406,800 4/21 | 25.18 | 14.33 | 1.82 | 1.03 | 55億8383万 | 31億7556万 | 21.13倍 9/29 |
| 2024年 9月期 | 907 12/28 | 620 8/5 | 885,600 12/28 | 33.16 | 22.67 | 1.62 | 1.1 | 51億9439万 | 35億5628万 | 27.46倍 9/30 |
| 2025年 9月期 | 912 9/4 | 686 11/1 | 264,500 4/28 | 13.03 | 9.8 | 1.41 | 1.06 | 52億4182万 | 39億3485万 | 12.56倍 9/30 |
| 最新 | 880 2026/8/21 | 1,900 | 9.56 予想 | 1.31 実績 | 50億6797万 | - | ||||
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。
