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
10/02	747	747	745	746	-0.13%	600	-	0%	-	-
10/01	749	751	745	747	-0.4%	12,200	-	+0.13%	-	-
09/30	748	753	748	750	-0.13%	4,600	-	+0.54%	-	-
09/29	751	754	749	751	-0.4%	3,000	-	+0.67%	-	-
09/28	753	754	748	754	+0.4%	13,200	-	+1.07%	-	-
09/25	746	751	746	751	+0.13%	4,100	-	+0.67%	-	-
09/24	747	752	745	750	-0.4%	16,500	-	+0.67%	-	-
09/18	754	754	749	753	-0.13%	8,300	-	+1.07%	-	-
09/17	755	755	750	754	-0.13%	4,500	-	+1.21%	-	-
09/16	750	758	750	755	+0.8%	25,400	-	+1.34%	-	-
09/15	738	749	737	749	+1.77%	12,800	-	+0.54%	-	-
09/14	731	736	730	736	+0.96%	7,500	-	-1.08%	-	-
09/11	741	745	727	729	-1.75%	25,000	-	-2.02%	-	-
09/10	742	750	742	742	-0.13%	13,700	-	-0.27%	-	-
09/09	744	745	742	743	-0.4%	5,300	-	-0.13%	-	-
09/08	745	747	743	746	+0.13%	3,500	-	+0.27%	-	-
09/07	750	750	745	745	-0.27%	4,200	-	+0.27%	-	-
09/04	746	749	746	747	+0.13%	3,900	-	+0.54%	-	-
09/03	744	749	744	746	-0.27%	6,800	-	+0.4%	-	-
09/02	747	748	741	748	+0.54%	6,500	-	+0.54%	-	-
09/01	741	748	741	744	-0.4%	5,900	-	-0.27%	-	-
08/31	741	747	741	747	+0.67%	11,800	-	0%	-	-
08/28	743	746	742	742	-0.13%	6,400	-	-0.93%	-	-
08/27	745	748	743	743	-0.13%	8,500	-	-0.93%	-	-
08/26	750	750	743	744	-0.27%	7,700	-	-1.06%	-	-
08/25	744	746	743	746	+0.13%	6,400	-	-1.06%	-	-
08/24	744	746	743	745	-0.4%	6,900	-	-1.46%	-	-
08/21	745	750	744	748	+0.81%	10,800	-	-1.19%	-	-
08/20	743	747	742	742	-0.13%	9,900	-	-2.24%	-	-
08/19	748	749	738	743	-0.13%	14,100	-	-2.37%	-	-
08/18	745	748	744	744	-0.53%	6,000	-	-2.49%	-	-
08/17	748	750	745	748	-0.53%	7,700	-	-2.22%	-	-
08/14	744	752	744	752	+0.67%	9,600	-	-1.83%	-	-
08/13	750	754	745	747	-0.93%	13,200	-	-2.73%	-	-
08/12	742	758	740	754	+1.75%	46,800	-	-2.08%	-	-
08/10	734	742	732	741	+0.95%	20,800	-	-3.89%	-	-
08/07	733	738	731	734	+0.41%	18,600	-	-5.05%	-	-
08/06	730	732	730	731	+0.14%	13,200	-	-5.68%	-	-
08/05	732	734	730	730	-0.27%	13,700	-	-6.05%	-	-
08/04	735	737	732	732	-0.41%	16,100	-	-6.15%	-	-
08/03	738	745	735	735	-0.68%	33,900	-	-6.01%	-	-
07/31	736	740	732	740	-0.8%	56,300	-	-5.61%	-	-
07/30	718	768	718	746	-4.11%	112,900	-	-4.97%	-	-
07/29	770	784	770	778	-0.64%	66,300	-	-1.02%	-	-
07/28	783	786	780	783	0%	40,700	-	-0.38%	-	-
07/27	789	790	783	783	-0.25%	49,800	-	-0.25%	-	-
07/24	787	789	785	785	-0.25%	22,100	-	0%	-	-
07/23	785	790	785	787	+0.13%	24,500	-	+0.38%	-	-
07/22	788	790	786	786	-0.25%	22,600	-	+0.38%	-	-
07/21	791	794	788	788	0%	29,100	-	+0.77%	-	-
07/17	792	793	788	788	-0.51%	26,500	-	+0.9%	-	-
07/16	789	793	785	792	+0.25%	35,700	-	+1.67%	-	-
07/15	793	794	790	790	-0.13%	14,800	-	+1.54%	-	-
07/14	793	794	791	791	0%	9,400	-	+1.8%	-	-
07/13	791	794	790	791	+0.25%	19,300	-	+1.93%	-	-
07/10	788	790	788	789	+0.13%	14,300	-	+1.94%	-	-
07/09	788	791	788	788	0%	21,800	-	+1.94%	-	-
07/08	788	790	786	788	-0.13%	14,800	-	+2.07%	-	-
07/07	786	790	786	789	+0.38%	16,900	-	+2.33%	-	-
07/06	787	792	786	786	-0.25%	35,500	-	+2.08%	-	-
07/03	791	793	787	788	-0.51%	41,200	-	+2.47%	-	-
07/02	792	795	792	792	0%	22,800	-	+3.26%	-	-
07/01	787	793	787	792	+0.76%	33,200	-	+3.53%	-	-
06/30	786	788	784	786	+0.13%	26,800	-	+2.88%	-	-
06/29	780	785	778	785	+0.64%	40,700	-	+3.02%	-	-
06/26	779	780	776	780	+0.39%	33,900	-	+2.5%	-	-
06/25	774	778	771	777	+0.26%	26,700	-	+2.24%	-	-
06/24	769	775	769	775	+0.52%	19,500	-	+2.24%	-	-
06/23	768	771	767	771	+0.39%	15,700	-	+1.85%	-	-
06/22	763	769	763	768	+0.26%	8,700	-	+1.59%	-	-
06/19	770	770	766	766	-0.26%	15,700	-	+1.46%	-	-
06/18	763	768	763	768	+0.92%	10,400	-	+1.86%	-	-
06/17	765	765	758	761	+0.13%	15,000	-	+1.06%	-	-
06/16	751	760	751	760	+0.53%	7,300	-	+1.06%	-	-
06/15	757	759	752	756	+0.53%	10,400	-	+0.67%	-	-
06/12	756	760	745	752	-1.31%	28,600	-	+0.13%	-	-
06/11	763	765	760	762	-0.13%	16,900	-	+1.46%	-	-
06/10	763	764	761	763	0%	10,900	-	+1.73%	-	-
06/09	758	763	758	763	+0.79%	16,300	-	+1.87%	-	-
06/08	758	761	757	757	-0.13%	18,800	-	+1.2%	-	-
06/05	756	760	756	758	-0.13%	6,700	-	+1.47%	-	-
06/04	759	760	756	759	-0.13%	7,900	-	+1.61%	-	-
06/03	759	760	756	760	+0.13%	12,900	-	+1.88%	-	-
06/02	752	759	752	759	+0.26%	13,000	-	+1.88%	-	-
06/01	757	757	751	757	+0.93%	18,700	-	+1.61%	-	-
05/29	751	755	749	750	-0.13%	13,200	-	+0.81%	-	-
05/28	753	755	751	751	0%	9,900	-	+0.94%	-	-
05/27	751	752	745	751	+0.4%	15,600	-	+0.94%	-	-
05/26	750	750	745	748	-0.13%	14,500	-	+0.54%	-	-
05/25	749	749	746	749	0%	8,400	-	+0.67%	-	-
05/22	747	749	746	749	+0.81%	8,900	-	+0.67%	-	-
05/21	748	748	742	743	-0.54%	9,600	-	-0.13%	-	-
05/20	749	749	745	747	+0.13%	7,700	-	+0.4%	-	-
05/19	747	749	746	746	-0.13%	7,700	-	+0.4%	-	-
05/18	737	747	737	747	+1.36%	8,600	-	+0.54%	-	-
05/15	740	742	736	737	-0.41%	7,700	-	-0.67%	-	-
05/14	744	745	740	740	-0.13%	6,200	-	-0.27%	-	-
05/13	741	743	739	741	0%	6,800	-	0%	-	-
05/12	747	748	740	741	-0.27%	9,300	-	0%	-	-
05/11	745	748	742	743	-0.27%	6,300	-	+0.41%	-	-

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
2018年 1月期	1,190 2,379 11/27	1,057 2,113 11/7	4,005,800 2,002,900 10/31	128億9418万	114億5246万	123億3580万 1/31
2019年 1月期	1,364 10/22	868 1,735 3/20	626,800 11/29	147億8576万	94億370万	116億4503万 1/31
2020年 1月期	1,660 1/24	975 3/19	320,800 3/13	182億9984万	107億160万	156億6030万 1/31
2021年 1月期	1,650 2/13	829 4/6	1,701,300 12/3	181億8960万	91億7868万	97億3997万 1/29
2022年 1月期	1,076 3/11	800 1/28	1,183,600 3/12	119億2498万	89億6216万	83億2136万 1/31
2023年 1月期	913 7/26	733 3/11	277,000 7/28	102億2934万	82億1157万	82億4441万 1/31
2024年 1月期	1,084 8/4	793 3/14	3,824,800 8/4	122億4930万	89億6097万	84億3671万 1/31
2025年 1月期	956 7/16	750 8/5	266,100 1/30	108億5107万	85億1287万	81億1907万 1/31
2026年 1月期	878 6/30	706 10/20	295,100 9/11	101億1675万	81億3488万	64億7557万 1/30
最新	746 2026/10/2		600	85億9578万

Casa（7196）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート