- 7381
- 2026/09/28
- 時価
- 3248億円
- PER 予
- 18.44倍
- 2022年以降
- 5.6-18.82倍
（2022-2026年） - PBR
- 1.19倍
- 2022年以降
- 0.2-0.96倍
（2022-2026年） - 配当 予
- 2.12%
- ROE 予
- 6.45%
- ROA 予
- 0.26%
- 資料
- Link
- CSV,JSON
CCIグループ（7381）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,418
- 始値
- 1,373
- 高値
- 1,404
- 安値
- 1,346
- 終値 -3.6%
- 1,367
- 出来高 -12.65%
- 773,100
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,362 - 株価（25日）
移動平均値 - +5.97%
1,290 - 出来高（5日）
移動平均値 - +16.29%
664,820
2026/05/01～2026/09/29
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 | ||||||||||
| 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% | - | - |
| 06/17 | 1,004 | 1,019 | 975 | 975 | -2.6% | 444,200 | - | -4.41% | - | - |
| 06/16 | 997 | 1,006 | 975 | 1,001 | -0.3% | 413,400 | - | -2.05% | - | - |
| 06/15 | 1,014 | 1,023 | 1,003 | 1,004 | +1.52% | 390,600 | - | -1.86% | - | - |
| 06/12 | 987 | 1,004 | 983 | 989 | +1.75% | 823,600 | - | -3.32% | - | - |
| 06/11 | 990 | 992 | 956 | 972 | -1.92% | 527,000 | - | -5.08% | - | - |
| 06/10 | 996 | 1,010 | 976 | 991 | +1.02% | 659,400 | - | -3.41% | - | - |
| 06/09 | 986 | 1,006 | 976 | 981 | +0.41% | 558,000 | - | -4.29% | - | - |
| 06/08 | 1,004 | 1,029 | 969 | 977 | -5.51% | 781,900 | - | -4.5% | - | - |
| 06/05 | 1,043 | 1,052 | 1,028 | 1,034 | +0.98% | 356,100 | - | +1.17% | - | - |
| 06/04 | 1,010 | 1,039 | 1,002 | 1,024 | +1.19% | 429,300 | - | +0.69% | - | - |
| 06/03 | 1,029 | 1,035 | 1,011 | 1,012 | -0.1% | 822,300 | - | -0.1% | - | - |
| 06/02 | 998 | 1,018 | 967 | 1,013 | -0.1% | 632,000 | - | +0.3% | - | - |
| 06/01 | 1,029 | 1,042 | 1,014 | 1,014 | -2.22% | 649,600 | - | +0.8% | - | - |
| 05/29 | 1,050 | 1,060 | 1,034 | 1,037 | +0.48% | 513,300 | - | +3.18% | - | - |
| 05/28 | 1,047 | 1,052 | 1,010 | 1,032 | -1.62% | 619,200 | - | +2.89% | - | - |
| 05/27 | 1,051 | 1,067 | 1,038 | 1,049 | -1.13% | 497,400 | - | +4.69% | - | - |
| 05/26 | 1,049 | 1,077 | 1,032 | 1,061 | +0.38% | 380,500 | - | +5.89% | - | - |
| 05/25 | 1,050 | 1,063 | 1,038 | 1,057 | +0.09% | 436,200 | - | +5.59% | - | - |
| 05/22 | 1,089 | 1,089 | 1,052 | 1,056 | -0.66% | 452,400 | - | +5.71% | - | - |
| 05/21 | 1,051 | 1,094 | 1,047 | 1,063 | +4.11% | 898,600 | - | +6.51% | - | - |
| 05/20 | 1,028 | 1,038 | 1,008 | 1,021 | -0.49% | 467,800 | - | +2.51% | - | - |
| 05/19 | 1,045 | 1,054 | 1,009 | 1,026 | -0.39% | 758,600 | - | +3.01% | - | - |
| 05/18 | 1,043 | 1,052 | 1,024 | 1,030 | -1.34% | 650,700 | - | +3.31% | - | - |
| 05/15 | 1,045 | 1,071 | 1,033 | 1,044 | -0.1% | 826,100 | - | +4.82% | - | - |
| 05/14 | 1,027 | 1,050 | 1,020 | 1,045 | +1.75% | 531,000 | - | +5.03% | - | - |
| 05/13 | 1,011 | 1,034 | 1,011 | 1,027 | +1.38% | 391,200 | - | +3.53% | - | - |
| 05/12 | 1,013 | 1,023 | 1,003 | 1,013 | +0.5% | 479,100 | - | +2.32% | - | - |
| 05/11 | 1,000 | 1,032 | 997 | 1,008 | -0.59% | 890,100 | - | +1.92% | - | - |
| 05/08 | 995 | 1,019 | 986 | 1,014 | -0.1% | 947,100 | - | +2.84% | - | - |
| 05/07 | 982 | 1,038 | 975 | 1,015 | +5.4% | 1,553,800 | - | +3.15% | - | - |
| 05/01 | 941 | 973 | 937 | 963 | +2.34% | 849,900 | - | -2.03% | - | - |
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 | |
| 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 | - | +34.02% 5/6 | -14.28% 3/8 |
| 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 | +24.08% 5/11 | -11.44% 11/4 |
| 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 | +15.43% 9/11 | -11.1% 11/8 |
| 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 | +13.27% 11/22 | -21.29% 4/7 |
| 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 | +23.46% 1/15 | -7.35% 4/27 |
| 最新 | 1,367 2026/9/29 | 773,100 | 3131億6031万 | +5.97% 1,290 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/09/29 vs 2025/12/30
- 69%（1.69倍）
- 過去安値
191円（2021/10/29） - 616%（7.16倍）
1,367円（9/29）
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。
