- 7381
- 2026/11/13
- 時価
- 2558億円
- PER 予
- 12.93倍
- 2022年以降
- 5.6-18.82倍
（2022-2026年） - PBR
- 0.92倍
- 2022年以降
- 0.2-0.96倍
（2022-2026年） - 配当 予
- 3.13%
- ROE 予
- 7.13%
- ROA 予
- 0.31%
- 資料
- Link
- CSV,JSON
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
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 1,144 | 1,148 | 1,117 | 1,117 | -0.8% | 205,600 | - | -2.19% | - | - |
| 11/12 | 1,127 | 1,150 | 1,119 | 1,126 | -1.75% | 351,100 | - | -2.17% | - | - |
| 11/11 | 1,117 | 1,146 | 1,109 | 1,146 | +3.24% | 427,700 | - | -1.29% | - | - |
| 11/10 | 1,082 | 1,128 | 1,072 | 1,110 | +6.63% | 420,500 | - | -4.97% | - | - |
| 11/09 | 1,028 | 1,080 | 1,026 | 1,041 | +3.38% | 353,300 | - | -11.55% | - | - |
| 11/06 | 1,000 | 1,030 | 985 | 1,007 | -7.95% | 543,300 | - | -15.31% | - | - |
| 11/05 | 1,109 | 1,121 | 1,085 | 1,094 | +0.55% | 480,000 | - | -9.14% | - | - |
| 11/04 | 1,081 | 1,103 | 1,035 | 1,088 | +1.21% | 468,400 | - | -10.45% | - | - |
| 11/02 | 1,100 | 1,103 | 1,071 | 1,075 | -4.87% | 511,100 | - | -12.46% | - | - |
| 10/30 | 1,113 | 1,154 | 1,104 | 1,130 | +0.09% | 621,000 | - | -8.87% | - | - |
| 10/29 | 1,109 | 1,129 | 1,097 | 1,129 | +2.17% | 901,600 | - | -9.54% | - | - |
| 10/28 | 1,128 | 1,133 | 1,102 | 1,105 | -0.9% | 367,000 | - | -12.02% | - | - |
| 10/27 | 1,112 | 1,119 | 1,092 | 1,115 | +2.86% | 387,700 | - | -11.86% | - | - |
| 10/26 | 1,079 | 1,106 | 1,074 | 1,084 | 0% | 315,700 | - | -14.78% | - | - |
| 10/23 | 1,084 | 1,089 | 1,032 | 1,084 | -3.47% | 662,900 | - | -15.38% | - | - |
| 10/22 | 1,184 | 1,184 | 1,115 | 1,123 | -4.51% | 340,900 | - | -12.95% | - | - |
| 10/21 | 1,167 | 1,182 | 1,154 | 1,176 | +2.98% | 326,100 | - | -9.26% | - | - |
| 10/20 | 1,202 | 1,216 | 1,136 | 1,142 | -6.01% | 461,900 | - | -12.15% | - | - |
| 10/19 | 1,185 | 1,215 | 1,169 | 1,215 | -0.65% | 442,900 | - | -6.9% | - | - |
| 10/16 | 1,216 | 1,228 | 1,201 | 1,223 | +1.16% | 469,500 | - | -6.43% | - | - |
| 10/15 | 1,208 | 1,226 | 1,195 | 1,209 | -2.34% | 532,000 | - | -7.71% | - | - |
| 10/14 | 1,279 | 1,282 | 1,225 | 1,238 | -2.44% | 494,100 | - | -5.71% | - | - |
| 10/13 | 1,268 | 1,275 | 1,252 | 1,269 | +1.52% | 309,300 | - | -3.5% | - | - |
| 10/09 | 1,267 | 1,273 | 1,250 | 1,250 | -0.48% | 496,600 | - | -4.94% | - | - |
| 10/08 | 1,303 | 1,307 | 1,245 | 1,256 | -5.78% | 805,900 | - | -4.56% | - | - |
| 10/07 | 1,371 | 1,395 | 1,330 | 1,333 | -3.13% | 476,200 | - | +1.21% | - | - |
| 10/06 | 1,353 | 1,382 | 1,331 | 1,376 | +3.23% | 492,800 | - | +4.64% | - | - |
| 10/05 | 1,356 | 1,360 | 1,322 | 1,333 | -0.22% | 335,700 | - | +1.76% | - | - |
| 10/02 | 1,338 | 1,362 | 1,330 | 1,336 | -0.52% | 371,500 | - | +2.22% | - | - |
| 10/01 | 1,360 | 1,368 | 1,318 | 1,343 | -2.11% | 546,500 | - | +3.15% | - | - |
| 09/30 | 1,370 | 1,388 | 1,350 | 1,372 | +0.37% | 761,500 | - | +5.86% | - | - |
| 09/29 | 1,373 | 1,404 | 1,346 | 1,367 | -3.6% | 773,100 | - | +5.97% | - | - |
| 09/28 | 1,371 | 1,427 | 1,370 | 1,418 | +3.5% | 885,100 | - | +10.35% | - | - |
| 09/25 | 1,328 | 1,374 | 1,327 | 1,370 | +3.47% | 558,900 | - | +7.37% | - | - |
| 09/24 | 1,327 | 1,337 | 1,305 | 1,324 | -0.53% | 542,300 | - | +4.01% | - | - |
| 09/18 | 1,335 | 1,344 | 1,307 | 1,331 | -0.08% | 564,700 | - | +4.72% | - | - |
| 09/17 | 1,331 | 1,378 | 1,320 | 1,332 | +2.38% | 702,000 | - | +4.96% | - | - |
| 09/16 | 1,293 | 1,323 | 1,292 | 1,301 | +0.62% | 241,400 | - | +2.76% | - | - |
| 09/15 | 1,311 | 1,319 | 1,284 | 1,293 | -1.22% | 268,500 | - | +2.46% | - | - |
| 09/14 | 1,278 | 1,309 | 1,271 | 1,309 | +2.43% | 313,200 | - | +3.97% | - | - |
| 09/11 | 1,267 | 1,309 | 1,264 | 1,278 | -1.24% | 706,500 | - | +1.83% | - | - |
| 09/10 | 1,247 | 1,303 | 1,242 | 1,294 | +3.35% | 340,900 | - | +3.35% | - | - |
| 09/09 | 1,255 | 1,274 | 1,242 | 1,252 | -0.79% | 254,600 | - | +0.4% | - | - |
| 09/08 | 1,298 | 1,300 | 1,262 | 1,262 | -3.3% | 314,000 | - | +1.61% | - | - |
| 09/07 | 1,297 | 1,306 | 1,289 | 1,305 | +1.16% | 243,000 | - | +5.5% | - | - |
| 09/04 | 1,290 | 1,301 | 1,265 | 1,290 | 0% | 404,800 | - | +4.96% | - | - |
| 09/03 | 1,266 | 1,306 | 1,260 | 1,290 | +2.46% | 421,800 | - | +5.74% | - | - |
| 09/02 | 1,246 | 1,274 | 1,235 | 1,259 | -1.02% | 479,500 | - | +3.79% | - | - |
| 09/01 | 1,287 | 1,287 | 1,257 | 1,272 | -1.78% | 415,500 | - | +5.3% | - | - |
| 08/31 | 1,270 | 1,295 | 1,260 | 1,295 | +1.73% | 408,400 | - | +7.47% | - | - |
| 08/28 | 1,251 | 1,282 | 1,248 | 1,273 | +1.11% | 387,600 | - | +6.17% | - | - |
| 08/27 | 1,250 | 1,270 | 1,243 | 1,259 | +0.88% | 285,600 | - | +5.36% | - | - |
| 08/26 | 1,227 | 1,267 | 1,227 | 1,248 | +3.06% | 502,100 | - | +4.79% | - | - |
| 08/25 | 1,214 | 1,224 | 1,200 | 1,211 | +0.92% | 244,100 | - | +2.02% | - | - |
| 08/24 | 1,238 | 1,239 | 1,197 | 1,200 | -2.2% | 412,000 | - | +1.61% | - | - |
| 08/21 | 1,220 | 1,238 | 1,207 | 1,227 | +0.57% | 272,700 | - | +4.07% | - | - |
| 08/20 | 1,208 | 1,236 | 1,190 | 1,220 | +0.99% | 352,200 | - | +3.83% | - | - |
| 08/19 | 1,279 | 1,279 | 1,203 | 1,208 | -7.22% | 527,500 | - | +3.34% | - | - |
| 08/18 | 1,271 | 1,314 | 1,271 | 1,302 | +2.52% | 478,900 | - | +12.05% | - | - |
| 08/17 | 1,268 | 1,288 | 1,268 | 1,270 | +0.16% | 283,200 | - | +10.24% | - | - |
| 08/14 | 1,256 | 1,303 | 1,246 | 1,268 | +0.88% | 395,700 | - | +11.03% | - | - |
| 08/13 | 1,238 | 1,257 | 1,227 | 1,257 | +3.46% | 464,800 | - | +10.75% | - | - |
| 08/12 | 1,227 | 1,241 | 1,206 | 1,215 | +0.75% | 462,300 | - | +7.81% | - | - |
| 08/10 | 1,210 | 1,210 | 1,179 | 1,206 | -0.66% | 392,400 | - | +7.58% | - | - |
| 08/07 | 1,221 | 1,228 | 1,195 | 1,214 | -0.08% | 526,000 | - | +8.98% | - | - |
| 08/06 | 1,166 | 1,216 | 1,166 | 1,215 | +4.2% | 575,800 | - | +9.76% | - | - |
| 08/05 | 1,138 | 1,178 | 1,138 | 1,166 | +3.64% | 645,200 | - | +6.1% | - | - |
| 08/04 | 1,127 | 1,137 | 1,115 | 1,125 | -0.18% | 503,600 | - | +2.93% | - | - |
| 08/03 | 1,089 | 1,139 | 1,071 | 1,127 | +1.81% | 706,300 | - | +3.58% | - | - |
| 07/31 | 1,079 | 1,109 | 1,057 | 1,107 | +4.04% | 768,800 | - | +2.31% | - | - |
| 07/30 | 1,088 | 1,110 | 1,040 | 1,064 | -4.23% | 889,500 | - | -1.21% | - | - |
| 07/29 | 1,139 | 1,144 | 1,063 | 1,111 | -3.39% | 843,400 | - | +3.54% | - | - |
| 07/28 | 1,173 | 1,182 | 1,137 | 1,150 | -2.95% | 574,900 | - | +7.78% | - | - |
| 07/27 | 1,171 | 1,189 | 1,151 | 1,185 | +2.51% | 545,500 | - | +11.79% | - | - |
| 07/24 | 1,141 | 1,167 | 1,136 | 1,156 | -1.2% | 398,400 | - | +9.99% | - | - |
| 07/23 | 1,163 | 1,177 | 1,154 | 1,170 | +0.6% | 401,900 | - | +12.07% | - | - |
| 07/22 | 1,149 | 1,182 | 1,141 | 1,163 | +2.29% | 478,300 | - | +12.26% | - | - |
| 07/21 | 1,083 | 1,146 | 1,061 | 1,137 | +6.06% | 680,600 | - | +10.39% | - | - |
| 07/17 | 1,146 | 1,151 | 1,054 | 1,072 | -6.38% | 932,600 | - | +4.69% | - | - |
| 07/16 | 1,112 | 1,153 | 1,111 | 1,145 | +1.96% | 565,800 | - | +12.14% | - | - |
| 07/15 | 1,089 | 1,126 | 1,087 | 1,123 | +5.05% | 594,700 | - | +10.75% | - | - |
| 07/14 | 1,057 | 1,081 | 1,048 | 1,069 | +2.79% | 600,400 | - | +5.95% | - | - |
| 07/13 | 1,038 | 1,060 | 1,038 | 1,040 | +0.58% | 297,400 | - | +3.48% | - | - |
| 07/10 | 1,059 | 1,063 | 1,030 | 1,034 | -0.58% | 492,900 | - | +3.09% | - | - |
| 07/09 | 1,077 | 1,077 | 1,034 | 1,040 | -3.44% | 418,200 | - | +3.69% | - | - |
| 07/08 | 1,065 | 1,088 | 1,063 | 1,077 | +1.32% | 500,800 | - | +7.49% | - | - |
| 07/07 | 1,070 | 1,080 | 1,053 | 1,063 | +0.66% | 320,000 | - | +6.3% | - | - |
| 07/06 | 1,050 | 1,057 | 1,038 | 1,056 | +1.25% | 291,200 | - | +5.81% | - | - |
| 07/03 | 1,032 | 1,048 | 1,017 | 1,043 | +1.26% | 342,800 | - | +4.72% | - | - |
| 07/02 | 1,050 | 1,055 | 1,029 | 1,030 | +0.39% | 359,800 | - | +3.41% | - | - |
| 07/01 | 1,029 | 1,044 | 1,021 | 1,026 | +0.59% | 412,500 | - | +3.01% | - | - |
| 06/30 | 1,015 | 1,041 | 1,010 | 1,020 | +1.69% | 657,100 | - | +2.31% | - | - |
| 06/29 | 985 | 1,005 | 978 | 1,003 | +2.56% | 688,600 | - | +0.5% | - | - |
| 06/26 | 983 | 996 | 967 | 978 | 0% | 437,600 | - | -2.2% | - | - |
| 06/25 | 950 | 981 | 945 | 978 | +2.95% | 500,500 | - | -2.59% | - | - |
| 06/24 | 963 | 977 | 944 | 950 | -1.96% | 334,400 | - | -5.66% | - | - |
| 06/23 | 975 | 985 | 949 | 969 | +0.1% | 622,000 | - | -4.06% | - | - |
| 06/22 | 955 | 976 | 951 | 968 | +0.73% | 446,000 | - | -4.35% | - | - |
| 06/19 | 983 | 987 | 945 | 961 | -2.24% | 683,100 | - | -5.32% | - | - |
| 06/18 | 985 | 998 | 970 | 983 | +0.82% | 325,900 | - | -3.44% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 1,117 2026/11/13 | 205,600 | 2558億8886万 | |||
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。
