日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
07/15	2,012	2,023	1,981	1,983	-1%	23,000	407億3359万	-1.25%
07/14	1,980	2,003	1,980	2,003	+1.16%	24,400	411億4442万	-0.4%
07/11	1,981	2,002	1,970	1,980	-0.05%	44,400	406億7197万	-1.64%
07/10	1,957	1,983	1,949	1,981	+1.38%	56,000	406億9251万	-1.74%
07/09	1,952	1,964	1,949	1,954	-0.31%	33,300	401億3789万	-3.22%
07/08	1,954	1,960	1,946	1,960	+0.05%	51,000	402億6114万	-3.11%
07/07	1,964	1,967	1,953	1,959	+0.31%	17,800	402億4060万	-3.31%
07/04	1,966	1,966	1,951	1,953	+0.21%	11,400	401億1735万	-3.79%
07/03	1,956	1,971	1,947	1,949	-0.05%	25,200	400億3518万	-4.23%
07/02	1,966	1,990	1,950	1,950	-0.1%	37,800	400億5573万	-4.41%
07/01	10:00 新会社「株式会社CAC identity」設立のお知らせ AI技術を核に新規事業の創出と、イノベーションの実現を目指す
07/01	1,987	1,987	1,950	1,952	-1.71%	40,000	400億9681万	-4.5%
06/30	2,015	2,016	1,986	1,986	-0.75%	35,200	407億9522万	-3.03%
06/27	2,000	2,027	1,986	2,001	-2.29%	56,000	411億334万	-2.44%
06/26	2,027	2,057	2,027	2,048	+0.64%	48,000	420億6878万	-0.24%
06/25	2,046	2,046	2,026	2,035	-0.54%	31,500	418億174万	-0.83%
06/24	15:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
06/24	2,051	2,054	2,036	2,046	+0.74%	17,200	420億2770万	-0.24%
06/23	2,055	2,055	2,031	2,031	-0.59%	29,000	417億1958万	-0.98%
06/20	2,063	2,070	2,042	2,043	-1.35%	75,100	419億6608万	-0.34%
06/19	2,068	2,077	2,060	2,071	+0.19%	26,300	425億4123万	+1.07%
06/18	2,042	2,088	2,042	2,067	+0.98%	30,900	424億5907万	+1.08%
06/17	2,035	2,055	2,035	2,047	+0.2%	16,800	420億4824万	+0.05%
06/16	2,040	2,055	2,028	2,043	+0.84%	32,100	419億6608万	-0.34%
06/13	2,050	2,059	2,026	2,026	-1.75%	30,800	416億1687万	-1.46%
06/12	2,068	2,071	2,049	2,062	-0.39%	19,600	423億5636万	+0.15%
06/11	2,047	2,075	2,030	2,070	+0.88%	48,800	425億2069万	+0.53%
06/10	2,053	2,089	2,040	2,052	-0.1%	88,400	421億5095万	-0.34%
06/09	2,056	2,066	2,047	2,054	+0.05%	19,400	421億9203万	-0.24%
06/06	2,051	2,073	2,050	2,053	-0.58%	27,100	421億7149万	-0.29%
06/05	2,042	2,065	2,042	2,065	+0.93%	20,700	424億1799万	+0.24%
06/04	2,046	2,052	2,033	2,046	0%	26,500	420億2770万	-0.63%
06/03	2,056	2,056	2,037	2,046	-0.49%	33,600	420億2770万	-0.63%
06/02	2,060	2,068	2,056	2,056	-0.58%	27,500	422億3311万	-0.15%
05/30	17:30 当社子会社（株式会社シーエーシー）による、株式会社エムハートの一部株式譲渡について
05/30	2,055	2,075	2,055	2,068	-0.48%	28,400	424億7961万	+0.44%
05/29	2,058	2,078	2,052	2,078	+1.17%	29,400	426億8502万	+0.92%
05/28	2,068	2,069	2,047	2,054	-0.19%	28,000	421億9203万	-0.15%
05/27	2,059	2,064	2,043	2,058	-0.05%	17,200	422億7420万	+0.05%
05/26	2,044	2,064	2,044	2,059	+1.13%	17,100	422億9474万	+0.19%
05/23	2,040	2,049	2,035	2,036	+0.1%	12,400	418億2229万	-0.78%
05/22	2,012	2,049	2,011	2,034	+0.64%	17,800	417億8120万	-0.83%
05/21	2,037	2,050	2,020	2,021	-0.15%	17,300	415億1416万	-1.37%
05/20	2,027	2,033	2,013	2,024	-0.2%	21,300	415億7579万	-1.17%
05/19	2,012	2,037	2,002	2,028	+1.4%	25,800	416億5795万	-0.88%
05/16	1,994	2,004	1,967	2,000	+0.81%	39,800	410億8280万	-1.91%
05/15	2,040	2,056	1,966	1,984	-4.39%	148,600	407億5413万	-2.55%
05/14	15:00 当社連結子会社の会社分割(簡易新設分割)による子会社設立に関するお知らせ
05/14	15:00 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	2,141	2,161	2,047	2,075	-3.49%	41,100	426億2340万	+2.17%
05/13	2,190	2,190	2,147	2,150	-2.18%	24,000	441億6401万	+6.12%
05/12	2,100	2,220	2,100	2,198	+4.67%	173,400	451億4999万	+8.76%
05/09	2,078	2,122	2,060	2,100	+1.74%	62,700	431億3694万	+4.22%
05/08	2,071	2,078	2,046	2,064	-0.34%	20,900	423億9744万	+2.43%
05/07	2,067	2,086	2,044	2,071	+0.44%	29,600	425億4123万	+2.73%
05/02	2,051	2,078	2,034	2,062	+0.49%	53,900	423億5636万	+2.28%
05/01	2,073	2,073	2,047	2,052	-0.73%	16,900	421億5095万	+1.79%
04/30	2,072	2,075	2,037	2,067	+0.68%	29,200	424億5907万	+2.53%
04/28	2,076	2,076	2,044	2,053	+0.29%	34,900	421億7149万	+1.89%
04/25	17:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
04/25	2,040	2,053	2,037	2,047	+0.29%	17,200	420億4824万	+1.59%
04/24	2,074	2,075	2,040	2,041	-1.02%	22,500	419億2499万	+1.39%
04/23	2,090	2,090	2,052	2,062	+0.54%	32,100	423億5636万	+2.43%
04/22	2,057	2,068	2,043	2,051	+0.29%	21,600	421億3041万	+2.04%
04/21	2,050	2,063	2,039	2,045	-0.24%	28,800	420億716万	+1.84%
04/18	2,008	2,050	2,008	2,050	+2.65%	27,100	421億987万	+2.19%
04/17	1,990	2,001	1,981	1,997	0%	24,000	410億2117万	-0.35%
04/16	1,998	2,008	1,990	1,997	+0.3%	20,400	410億2117万	-0.3%
04/15	2,019	2,026	1,970	1,991	-0.6%	77,600	408億9792万	-0.55%
04/14	1,999	2,016	1,987	2,003	+0.65%	32,600	411億4442万	+0.1%
04/11	1,946	1,990	1,935	1,990	+1.27%	41,100	408億7738万	-0.5%
04/10	1,987	1,991	1,945	1,965	+5.25%	72,000	403億6385万	-1.7%
04/09	1,886	1,902	1,842	1,867	-3.06%	65,000	383億5079万	-6.6%
04/08	1,919	1,954	1,896	1,926	+4.73%	110,700	395億6273万	-3.75%
04/07	1,803	1,880	1,798	1,839	-6.03%	80,500	377億7563万	-8.14%
04/04	1,983	1,994	1,921	1,957	-3.41%	76,600	401億9951万	-2.35%
04/03	1,996	2,036	1,988	2,026	-1.6%	71,200	416億1687万	+1.1%
04/02	2,124	2,124	2,049	2,059	-2.14%	38,500	422億9474万	+2.9%
04/01	2,072	2,129	2,072	2,104	+1.54%	57,500	432億1910万	+5.36%
03/31	2,073	2,083	2,056	2,072	-0.14%	91,400	425億6178万	+4.02%
03/28	2,078	2,094	2,058	2,075	-0.05%	34,500	426億2340万	+4.32%
03/27	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
03/27	16:00 組織改編および役員人事、主要人事に関するお知らせ
03/27	2,047	2,076	2,040	2,076	+1.42%	37,900	426億4394万	+4.43%
03/26	2,036	2,047	2,024	2,047	+1.19%	47,900	420億4824万	+3.07%
03/25	2,080	2,080	2,005	2,023	-1.46%	59,800	415億5525万	+1.97%
03/24	2,026	2,058	2,017	2,053	+1.58%	46,300	421億7149万	+3.63%
03/21	2,040	2,040	2,009	2,021	-0.59%	29,600	415億1416万	+2.23%
03/19	1,999	2,036	1,996	2,033	+2.06%	44,100	417億6066万	+3.36%
03/18	2,008	2,008	1,990	1,992	-0.05%	37,600	409億1846万	+1.79%
03/17	1,999	2,005	1,991	1,993	+0.1%	145,900	409億3901万	+2.26%
03/14	1,995	2,008	1,983	1,991	-0.2%	32,800	408億9792万	+2.58%
03/13	1,980	2,005	1,980	1,995	+0.76%	27,300	409億8009万	+3.21%
03/12	1,963	1,980	1,963	1,980	+0.87%	37,500	406億7197万	+2.96%
03/11	1,957	1,963	1,936	1,963	-1.06%	41,800	403億2276万	+2.56%
03/10	1,965	1,984	1,960	1,984	+0.92%	30,000	407億5413万	+4.09%
03/07	1,952	1,966	1,939	1,966	-0.2%	46,200	403億8439万	+3.58%
03/06	1,967	1,970	1,954	1,970	+0.77%	48,600	404億6655万	+4.18%
03/05	1,927	1,976	1,922	1,955	+1.51%	82,200	401億5843万	+3.88%
03/04	1,938	1,938	1,907	1,926	-0.62%	38,800	395億6273万	+2.83%
03/03	1,937	1,942	1,918	1,938	+1.41%	35,800	398億923万	+3.97%
02/28	1,934	1,935	1,897	1,911	-1.85%	80,100	392億5461万	+3.02%
02/27	1,967	1,968	1,934	1,947	-0.76%	39,400	399億9410万	+5.41%
02/26	1,960	1,964	1,935	1,962	+0.1%	25,100	403億222万	+6.8%
02/25	1,949	1,982	1,939	1,960	-0.81%	61,000	402億6114万	+7.28%
02/21	16:00 役員の異動に関するお知らせ
02/21	1,985	1,985	1,955	1,976	-0.95%	32,800	405億8980万	+8.81%
02/20	2,020	2,030	1,985	1,995	-2.01%	27,500	409億8009万	+10.53%
02/19	2,029	2,040	2,014	2,036	+0.44%	28,400	418億2229万	+13.49%
02/13	15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
02/13	15:00 2024年12月期剰余金の配当(増配)及び2025年12月期の配当予想に関するお知らせ
02/13	15:00 2024年12月期決算短信〔日本基準〕(連結)

4725 CAC HD

IR情報

2025/02/19～2025/07/15

IR情報＆株価推移

開示資料

決算

株式

チャート