CCIグループ（7381）の時価総額の推移

2022年3月31日: 819億7801万
2023年3月31日: 1039億1103万
2024年3月29日: 1175億5000万
2025年3月31日: 1332億7070万
2026年3月31日: 2075億9919万

2026/03/04～2026/07/29

株価＆時価総額の推移

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
07/29	1,139	1,144	1,063	1,111	-3.39%	843,400	2545億1434万	+3.54%	14.45	0.93
07/28	1,173	1,182	1,137	1,150	-2.95%	574,900	2634億4869万	+7.78%	14.95	0.96
07/27	1,171	1,189	1,151	1,185	+2.51%	545,500	2714億6669万	+11.79%	15.41	0.99
07/24	1,141	1,167	1,136	1,156	-1.2%	398,400	2648億2320万	+9.99%	15.03	0.97
07/23	1,163	1,177	1,154	1,170	+0.6%	401,900	2680億3040万	+12.07%	15.21	0.98
07/22	1,149	1,182	1,141	1,163	+2.29%	478,300	2664億2680万	+12.26%	15.12	0.97
07/21	1,083	1,146	1,061	1,137	+6.06%	680,600	2604億7057万	+10.39%	14.78	0.95
07/17	1,146	1,151	1,054	1,072	-6.38%	932,600	2455億7999万	+4.69%	13.94	0.9
07/16	1,112	1,153	1,111	1,145	+1.96%	565,800	2623億326万	+12.14%	14.89	0.96
07/15	1,089	1,126	1,087	1,123	+5.05%	594,700	2572億6337万	+10.75%	14.6	0.94
07/14	1,057	1,081	1,048	1,069	+2.79%	600,400	2448億9274万	+5.95%	13.9	0.9
07/13	1,038	1,060	1,038	1,040	+0.58%	297,400	2382億4925万	+3.48%	13.52	0.87
07/10	1,059	1,063	1,030	1,034	-0.58%	492,900	2368億7473万	+3.09%	13.44	0.87
07/09	1,077	1,077	1,034	1,040	-3.44%	418,200	2382億4925万	+3.69%	13.52	0.87
07/08	1,065	1,088	1,063	1,077	+1.32%	500,800	2467億2542万	+7.49%	14	0.9
07/07	1,070	1,080	1,053	1,063	+0.66%	320,000	2435億1822万	+6.3%	13.82	0.89
07/06	1,050	1,057	1,038	1,056	+1.25%	291,200	2419億1462万	+5.81%	13.73	0.89
07/03	1,032	1,048	1,017	1,043	+1.26%	342,800	2389億3651万	+4.72%	13.56	0.87
07/02	1,050	1,055	1,029	1,030	+0.39%	359,800	2359億5839万	+3.41%	13.39	0.86
07/01	1,029	1,044	1,021	1,026	+0.59%	412,500	2350億4205万	+3.01%	13.34	0.86
06/30	1,015	1,041	1,010	1,020	+1.69%	657,100	2336億6753万	+2.31%	13.26	0.86
06/29	985	1,005	978	1,003	+2.56%	688,600	2297億7307万	+0.5%	13.04	0.85
06/26	983	996	967	978	0%	437,600	2240億4593万	-2.2%	12.72	0.83
06/25	950	981	945	978	+2.95%	500,500	2240億4593万	-2.59%	12.72	0.83
06/24	963	977	944	950	-1.96%	334,400	2176億3152万	-5.66%	12.35	0.8
06/23	975	985	949	969	+0.1%	622,000	2219億8415万	-4.06%	12.6	0.82
06/22	955	976	951	968	+0.73%	446,000	2217億5507万	-4.35%	12.59	0.82
06/19	983	987	945	961	-2.24%	683,100	2201億5147万	-5.32%	12.5	0.81
06/18	985	998	970	983	+0.82%	325,900	2251億9136万	-3.44%	12.78	0.83
06/17	1,004	1,019	975	975	-2.6%	444,200	2233億5867万	-4.41%	12.68	0.83
06/16	997	1,006	975	1,001	-0.3%	413,400	2293億1490万	-2.05%	13.02	0.85
06/15	1,014	1,023	1,003	1,004	+1.52%	390,600	2300億216万	-1.86%	13.05	0.85
06/12	987	1,004	983	989	+1.75%	823,600	2265億6587万	-3.32%	12.86	0.84
06/11	990	992	956	972	-1.92%	527,000	2226億7141万	-5.08%	12.64	0.82
06/10	996	1,010	976	991	+1.02%	659,400	2270億2404万	-3.41%	12.89	0.84
06/09	986	1,006	976	981	+0.41%	558,000	2247億3318万	-4.29%	12.76	0.83
06/08	1,004	1,029	969	977	-5.51%	781,900	2238億1684万	-4.5%	12.7	0.83
06/05	1,043	1,052	1,028	1,034	+0.98%	356,100	2368億7473万	+1.17%	13.44	0.88
06/04	1,010	1,039	1,002	1,024	+1.19%	429,300	2345億8387万	+0.69%	13.31	0.87
06/03	1,029	1,035	1,011	1,012	-0.1%	822,300	2318億3484万	-0.1%	13.16	0.86
06/02	998	1,018	967	1,013	-0.1%	632,000	2320億6393万	+0.3%	13.17	0.86
06/01	1,029	1,042	1,014	1,014	-2.22%	649,600	2322億9302万	+0.8%	13.18	0.86
05/29	1,050	1,060	1,034	1,037	+0.48%	513,300	2375億6199万	+3.18%	13.48	0.88
05/28	1,047	1,052	1,010	1,032	-1.62%	619,200	2364億1656万	+2.89%	13.42	0.87
05/27	1,051	1,067	1,038	1,049	-1.13%	497,400	2403億1102万	+4.69%	13.64	0.89
05/26	1,049	1,077	1,032	1,061	+0.38%	380,500	2430億6005万	+5.89%	13.8	0.9
05/25	1,050	1,063	1,038	1,057	+0.09%	436,200	2421億4371万	+5.59%	13.74	0.89
05/22	1,089	1,089	1,052	1,056	-0.66%	452,400	2419億1462万	+5.71%	13.73	0.89
05/21	1,051	1,094	1,047	1,063	+4.11%	898,600	2435億1822万	+6.51%	13.82	0.9
05/20	1,028	1,038	1,008	1,021	-0.49%	467,800	2338億9662万	+2.51%	13.28	0.86
05/19	1,045	1,054	1,009	1,026	-0.39%	758,600	2350億4205万	+3.01%	13.34	0.87
05/18	1,043	1,052	1,024	1,030	-1.34%	650,700	2359億5839万	+3.31%	13.39	0.87
05/15	1,045	1,071	1,033	1,044	-0.1%	826,100	2391億6559万	+4.82%	13.57	0.88
05/14	1,027	1,050	1,020	1,045	+1.75%	531,000	2393億9468万	+5.03%	13.59	0.88
05/13	1,011	1,034	1,011	1,027	+1.38%	391,200	2352億7113万	+3.53%	13.35	0.87
05/12	1,013	1,023	1,003	1,013	+0.5%	479,100	2320億6393万	+2.32%	13.17	0.86
05/11	1,000	1,032	997	1,008	-0.59%	890,100	2309億1850万	+1.92%	13.11	0.85
05/08	995	1,019	986	1,014	-0.1%	947,100	2322億9302万	+2.84%	13.18	0.86
05/07	982	1,038	975	1,015	+5.4%	1,553,800	2325億2210万	+3.15%	13.2	0.86
05/01	941	973	937	963	+2.34%	849,900	2206億964万	-2.03%	12.52	0.82
04/30	939	949	921	941	-1.16%	937,700	2155億6975万	-4.27%	12.24	0.8
04/28	916	984	907	952	+4.39%	1,000,900	2180億8970万	-3.35%	12.38	0.81
04/27	920	922	896	912	-1.3%	443,900	2089億2626万	-7.32%	11.86	0.77
04/24	920	927	900	924	+0.11%	391,300	2116億7529万	-6.1%	12.01	0.78
04/23	920	926	909	923	-0.86%	441,400	2114億4621万	-6.39%	12	0.78
04/22	970	971	923	931	-4.02%	546,100	2132億7889万	-5.86%	12.11	0.79
04/21	1,001	1,002	964	970	-2.71%	485,800	2222億1324万	-2.02%	12.61	0.82
04/20	1,020	1,022	997	997	-1.77%	308,200	2283億9856万	+0.71%	12.96	0.84
04/17	1,030	1,038	1,009	1,015	-2.12%	433,500	2325億2210万	+2.63%	13.2	0.86
04/16	1,045	1,053	1,034	1,037	+0.29%	321,900	2375億6199万	+5.17%	13.48	0.88
04/15	1,031	1,049	1,029	1,034	+1.17%	337,000	2368億7473万	+4.97%	13.44	0.88
04/14	1,027	1,029	1,012	1,022	+0.59%	256,400	2341億2570万	+3.86%	13.29	0.87
04/13	1,020	1,032	1,008	1,016	-0.78%	309,300	2327億5119万	+3.57%	13.21	0.86
04/10	1,034	1,050	1,021	1,024	-0.39%	444,500	2345億8387万	+4.38%	13.31	0.87
04/09	1,044	1,052	1,023	1,028	-1.25%	472,900	2355億22万	+4.9%	13.37	0.87
04/08	1,050	1,055	1,033	1,041	+2.76%	590,000	2384億7833万	+6.55%	13.54	0.88
04/07	1,015	1,027	1,006	1,013	+0.8%	272,000	2320億6393万	+3.9%	13.17	0.86
04/06	993	1,007	990	1,005	+2.03%	279,900	2302億3124万	+3.18%	13.07	0.85
04/03	989	998	976	985	+0.82%	261,000	2256億4953万	+0.92%	12.81	0.83
04/02	1,005	1,018	975	977	-1.31%	530,900	2238億1684万	0%	12.7	0.83
04/01	975	990	964	990	+6.45%	754,900	2267億9496万	+1.33%	12.87	0.84
03/31	930	959	924	930	-2%	505,100	2130億4981万	-4.81%	16.43	0.85
03/30	928	952	921	949	-3.65%	660,500	2174億244万	-3.26%	16.77	0.87
03/27	967	996	967	985	+1.44%	663,500	2256億4953万	+0.2%	17.41	0.9
03/26	974	980	954	971	-1.12%	458,000	2224億4233万	-1.32%	17.16	0.89
03/25	976	989	970	982	+3.7%	431,500	2249億6227万	-0.1%	17.35	0.9
03/24	949	957	931	947	+3.38%	433,100	2169億4427万	-3.56%	16.73	0.86
03/23	928	934	902	916	-4.98%	592,500	2098億4261万	-6.91%	16.19	0.84
03/19	982	985	962	964	-3.31%	436,600	2208億3873万	-2.33%	17.04	0.88
03/18	985	997	976	997	+3.21%	453,100	2283億9856万	+0.91%	17.62	0.91
03/17	968	983	960	966	+0.31%	352,200	2212億9690万	-2.13%	17.07	0.88
03/16	967	971	950	963	-0.1%	391,800	2206億964万	-2.33%	17.02	0.88
03/13	939	973	938	964	+1.05%	560,900	2208億3873万	-2.13%	17.04	0.88
03/12	992	999	952	954	-5.64%	623,900	2185億4787万	-2.95%	16.86	0.87
03/11	1,012	1,035	1,007	1,011	+1.4%	581,500	2316億576万	+2.95%	17.87	0.92
03/10	980	1,005	972	997	+4.18%	552,400	2283億9856万	+2.15%	17.62	0.91
03/09	931	966	925	957	-6.27%	968,300	2192億3512万	-1.64%	16.91	0.87
03/06	984	1,025	984	1,021	+2.2%	646,900	2338億9662万	+5.04%	18.04	0.93
03/05	974	1,009	973	999	+7.53%	799,800	2288億5673万	+3.42%	17.65	0.91
03/04	967	978	907	929	-6.82%	1,003,200	2128億2072万	-3.53%	16.42	0.85

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
2022年 3月期	349 3,485 2/17	191 1,908 10/29	2,250,000 225,000 3/7	937億7640万	-	819億7801万 3/31
2023年 3月期	512 5,120 10/26 5,120 10/6	301 3,005 4/1	6,559,000 655,900 5/2	1377億7193万	808億6028万	1039億1103万 3/31
2024年 3月期	591 5,910 9/20	407 4,070 6/26	7,242,000 724,200 4/27	1489億8271万	1025億9892万	1175億5000万 3/29
2025年 3月期	623 6,230 3/27	418 4,175 10/2	2,391,000 239,100 4/30	1458億3546万	977億3082万	1332億7070万 3/31
2026年 3月期	1,054 2/27	428 4,280 4/7	2,451,100 12/24	2414億5645万	1001億8873万	2075億9919万 3/31
最新	1,111 2026/7/29		843,400	2545億1434万

CCIグループ（7381）の時価総額の推移

2026/03/04～2026/07/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート