- 7196
- 2026/10/01
- 時価
- 86億円
- PER 予
- 36.28倍
- 2018年以降
- 10.77-69.79倍
（2018-2026年） - PBR
- 1.07倍
- 2018年以降
- 0.97-2.56倍
（2018-2026年） - 配当 予
- 2.68%
- ROE 予
- 2.95%
- ROA 予
- 1.18%
- 資料
- Link
- CSV,JSON
Casa（7196）の株価チャート
株価
10/1
- 前日 (9/30)
- 750
- 始値
- 749
- 高値
- 751
- 安値
- 745
- 終値 -0.4%
- 747
- 出来高 +165.22%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -0.53%
751 - 株価（25日）
移動平均値 - +0.13%
746 - 出来高（5日）
移動平均値 - +64.42%
7,420
2026/05/08～2026/10/01
株価推移
| 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 | ||||||||||
| 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% | - | - |
| 05/08 | 744 | 749 | 742 | 745 | -0.27% | 9,300 | - | +0.81% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +4.58% 1/12 | -13.59% 2/14 |
| 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 | +16.91% 6/18 | -15.98% 8/20 |
| 2020年 1月期 | 1,660 1/24 | 975 3/19 | 320,800 3/13 | 182億9984万 | 107億160万 | +13.56% 1/23 | -22.32% 3/9 |
| 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 | +19.41% 4/20 | -31.1% 3/19 |
| 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 | +6.26% 9/9 | -10.39% 1/28 |
| 2023年 1月期 | 913 7/26 | 733 3/11 | 277,000 7/28 | 102億2934万 | 82億1157万 | +5.26% 4/1 | -9.38% 3/11 |
| 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 | +6.14% 8/3 | -8.66% 8/17 |
| 2025年 1月期 | 956 7/16 | 750 8/5 | 266,100 1/30 | 108億5107万 | 85億1287万 | +4.13% 7/16 | -17.83% 8/5 |
| 2026年 1月期 | 878 6/30 | 706 10/20 | 295,100 9/11 | 101億1675万 | 81億3488万 | +5.45% 3/18 | -7.06% 4/7 |
| 最新 | 747 2026/10/1 | 12,200 | 86億730万 | +0.13% 746 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -16%（0.84倍）
- 2026/10/01 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
706円（2025/10/20） - 6%（1.06倍）
747円（10/1）
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。
