カッパ・クリエイト（7421）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,421
- 始値
- 1,424
- 高値
- 1,440
- 安値
- 1,417
- 終値 -0.14%
- 1,419
- 出来高 -25.89%
- 121,100
乖離率
- 株価（5日）
移動平均値 - -0.35%
1,424 - 株価（25日）
移動平均値 - -7.07%
1,527 - 出来高（5日）
移動平均値 - -47.12%
229,020
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,424 | 1,440 | 1,417 | 1,419 | -0.14% | 121,100 | 701億1928万 | -7.07% | 74.82 | 6.86 |
| 05/13 | 1,390 | 1,425 | 1,388 | 1,421 | +2.23% | 163,400 | 702億1811万 | -7.43% | 74.92 | 6.87 |
| 05/12 | 1,405 | 1,413 | 1,384 | 1,390 | -0.36% | 211,100 | 686億8626万 | -9.8% | 73.29 | 6.72 |
| 05/11 | 1,480 | 1,490 | 1,385 | 1,395 | -6.69% | 479,400 | 689億3333万 | -9.94% | 73.55 | 6.74 |
| 05/08 | 1,525 | 1,526 | 1,487 | 1,495 | -1.25% | 170,100 | 738億7479万 | -3.86% | 78.83 | 7.23 |
| 05/07 | 1,531 | 1,538 | 1,514 | 1,514 | -1.05% | 110,700 | 748億1367万 | -2.95% | 79.83 | 7.32 |
| 05/01 | 1,520 | 1,531 | 1,508 | 1,530 | +0.79% | 91,800 | 756億430万 | -2.24% | 80.67 | 7.4 |
| 04/30 | 1,525 | 1,526 | 1,512 | 1,518 | -0.52% | 84,800 | 750億1132万 | -3.25% | 80.04 | 7.34 |
| 04/28 | 1,524 | 1,526 | 1,508 | 1,526 | +0.2% | 90,000 | 754億664万 | -3.05% | 80.46 | 7.38 |
| 04/27 | 1,517 | 1,534 | 1,511 | 1,523 | +1.33% | 107,800 | 752億5840万 | -3.55% | 80.3 | 7.36 |
| 04/24 | 1,502 | 1,507 | 1,491 | 1,503 | -0.2% | 139,600 | 742億7011万 | -5.05% | 79.25 | 7.27 |
| 04/23 | 1,513 | 1,519 | 1,500 | 1,506 | -0.53% | 86,800 | 744億1835万 | -5.1% | 79.41 | 7.28 |
| 04/22 | 1,547 | 1,548 | 1,508 | 1,514 | -2.13% | 108,400 | 748億1367万 | -4.9% | 79.83 | 7.32 |
| 04/21 | 1,568 | 1,570 | 1,547 | 1,547 | -1.28% | 86,400 | 764億4435万 | -3.13% | 81.57 | 7.48 |
| 04/20 | 1,570 | 1,574 | 1,560 | 1,567 | +0.32% | 52,900 | 774億3264万 | -1.94% | 82.62 | 7.57 |
| 04/17 | 1,556 | 1,569 | 1,556 | 1,562 | +0.39% | 43,300 | 771億8557万 | -2.31% | 82.36 | 7.55 |
| 04/16 | 1,561 | 1,577 | 1,552 | 1,556 | -0.32% | 67,900 | 768億8908万 | -2.81% | 82.04 | 7.52 |
| 04/15 | 1,540 | 1,561 | 1,540 | 1,561 | +1.56% | 81,500 | 771億3615万 | -2.56% | 82.31 | 7.55 |
| 04/14 | 1,567 | 1,580 | 1,532 | 1,537 | -1.91% | 146,300 | 759億5020万 | -4.18% | 81.04 | 7.43 |
| 04/13 | 1,580 | 1,597 | 1,565 | 1,567 | -0.95% | 78,200 | 774億3264万 | -2.37% | 82.62 | 7.57 |
| 04/10 | 1,600 | 1,608 | 1,577 | 1,582 | -1.19% | 77,500 | 781億7386万 | -1.49% | 83.41 | 7.65 |
| 04/09 | 1,618 | 1,631 | 1,601 | 1,601 | -1.05% | 73,100 | 791億1273万 | -0.25% | 84.42 | 7.74 |
| 04/08 | 1,620 | 1,625 | 1,614 | 1,618 | +0.62% | 87,200 | 799億5278万 | +0.87% | 85.31 | 7.82 |
| 04/07 | 1,614 | 1,623 | 1,603 | 1,608 | -0.43% | 61,800 | 794億5864万 | +0.37% | 84.78 | 7.77 |
| 04/06 | 1,608 | 1,620 | 1,607 | 1,615 | +0.44% | 69,700 | 798億454万 | +0.81% | 85.15 | 7.81 |
| 04/03 | 1,585 | 1,608 | 1,585 | 1,608 | +1.71% | 71,600 | 794億5864万 | +0.44% | 84.78 | 7.77 |
| 04/02 | 1,595 | 1,610 | 1,580 | 1,581 | +0.06% | 119,000 | 781億2444万 | -1.19% | 83.36 | 7.64 |
| 04/01 | 1,585 | 1,598 | 1,579 | 1,580 | +0.96% | 154,000 | 780億7503万 | -1.25% | 83.31 | 7.64 |
| 03/31 | 1,588 | 1,606 | 1,565 | 1,565 | -2.86% | 167,000 | 773億3381万 | -2.13% | - | 7.56 |
| 03/30 | 1,591 | 1,611 | 1,577 | 1,611 | -1.23% | 314,400 | 796億688万 | +0.81% | - | 7.79 |
| 03/27 | 1,648 | 1,649 | 1,631 | 1,631 | -0.31% | 251,700 | 805億9517万 | +2.19% | - | 7.88 |
| 03/26 | 1,645 | 1,645 | 1,632 | 1,636 | -0.55% | 194,300 | 808億4224万 | +2.7% | - | 7.91 |
| 03/25 | 1,650 | 1,662 | 1,642 | 1,645 | +0.06% | 188,600 | 812億8698万 | +3.52% | - | 7.95 |
| 03/24 | 1,632 | 1,647 | 1,629 | 1,644 | +1.17% | 124,600 | 812億3756万 | +3.72% | - | 7.95 |
| 03/23 | 1,609 | 1,625 | 1,602 | 1,625 | +0.31% | 126,700 | 802億9868万 | +2.78% | - | 7.85 |
| 03/19 | 1,624 | 1,634 | 1,620 | 1,620 | -0.67% | 94,600 | 800億5161万 | +2.6% | - | 7.83 |
| 03/18 | 1,616 | 1,631 | 1,616 | 1,631 | +0.8% | 87,700 | 805億9517万 | +3.36% | - | 7.88 |
| 03/17 | 1,599 | 1,625 | 1,599 | 1,618 | +1.76% | 94,100 | 799億5278万 | +2.53% | - | 7.82 |
| 03/16 | 1,576 | 1,599 | 1,574 | 1,590 | +0.82% | 70,000 | 785億6917万 | +0.82% | - | 7.69 |
| 03/13 | 1,590 | 1,607 | 1,577 | 1,577 | -1.81% | 114,000 | 779億2678万 | -0.06% | - | 7.62 |
| 03/12 | 1,600 | 1,607 | 1,598 | 1,606 | +0.06% | 57,000 | 793億5981万 | +1.77% | - | 7.76 |
| 03/11 | 1,595 | 1,606 | 1,595 | 1,605 | +0.69% | 52,200 | 793億1039万 | +1.78% | - | 7.76 |
| 03/10 | 1,595 | 1,605 | 1,590 | 1,594 | +1.01% | 74,300 | 787億6683万 | +1.14% | - | 7.7 |
| 03/09 | 1,562 | 1,585 | 1,561 | 1,578 | +0.51% | 89,800 | 779億7620万 | +0.13% | - | 7.63 |
| 03/06 | 1,570 | 1,573 | 1,561 | 1,570 | +0.13% | 56,300 | 775億8088万 | -0.32% | - | 7.59 |
| 03/05 | 1,593 | 1,594 | 1,568 | 1,568 | -0.51% | 77,400 | 774億8205万 | -0.44% | - | 7.58 |
| 03/04 | 1,565 | 1,578 | 1,556 | 1,576 | 0% | 95,600 | 778億7737万 | +0.06% | - | 7.62 |
| 03/03 | 1,600 | 1,600 | 1,576 | 1,576 | -1.56% | 89,000 | 778億7737万 | +0.13% | - | 7.62 |
| 03/02 | 1,595 | 1,614 | 1,590 | 1,601 | +0.19% | 133,800 | 791億1273万 | +1.72% | - | 7.74 |
| 02/27 | 1,585 | 1,599 | 1,581 | 1,598 | +1.14% | 60,700 | 789億6449万 | +1.52% | - | 7.72 |
| 02/26 | 1,576 | 1,586 | 1,576 | 1,580 | +0.25% | 59,700 | 780億7503万 | +0.45% | - | 7.64 |
| 02/25 | 1,570 | 1,587 | 1,564 | 1,576 | +0.9% | 79,200 | 778億7737万 | +0.19% | - | 7.62 |
| 02/24 | 1,550 | 1,568 | 1,545 | 1,562 | +1.17% | 58,300 | 771億8557万 | -0.7% | - | 7.55 |
| 02/20 | 1,553 | 1,559 | 1,540 | 1,544 | -1.09% | 70,900 | 762億9610万 | -1.84% | - | 7.46 |
| 02/19 | 1,541 | 1,565 | 1,535 | 1,561 | +1.56% | 74,900 | 771億3615万 | -0.83% | - | 7.55 |
| 02/18 | 1,539 | 1,550 | 1,537 | 1,537 | 0% | 73,400 | 759億5020万 | -2.35% | - | 7.43 |
| 02/17 | 1,544 | 1,554 | 1,537 | 1,537 | -0.52% | 85,100 | 759億5020万 | -2.41% | - | 7.43 |
| 02/16 | 1,563 | 1,568 | 1,544 | 1,545 | -0.64% | 114,400 | 763億4552万 | -1.97% | - | 7.47 |
| 02/13 | 1,566 | 1,575 | 1,551 | 1,555 | -0.7% | 113,000 | 768億3966万 | -1.33% | - | 7.52 |
| 02/12 | 1,590 | 1,590 | 1,553 | 1,566 | -2.49% | 254,100 | 773億8322万 | -0.63% | - | 7.57 |
| 02/10 | 1,618 | 1,622 | 1,606 | 1,606 | -0.8% | 109,200 | 793億5981万 | +1.97% | - | 7.76 |
| 02/09 | 1,624 | 1,627 | 1,605 | 1,619 | +1% | 107,500 | 800億220万 | +2.92% | - | 7.83 |
| 02/06 | 1,605 | 1,611 | 1,596 | 1,603 | +0.06% | 70,000 | 792億1156万 | +2.1% | - | 7.75 |
| 02/05 | 1,599 | 1,610 | 1,594 | 1,602 | +1.01% | 99,800 | 791億6215万 | +2.17% | - | 7.74 |
| 02/04 | 1,584 | 1,590 | 1,575 | 1,586 | +0.51% | 95,500 | 783億7152万 | +1.21% | - | 7.67 |
| 02/03 | 1,586 | 1,588 | 1,578 | 1,578 | -0.5% | 68,200 | 779億7620万 | +0.77% | - | 7.63 |
| 02/02 | 1,583 | 1,589 | 1,581 | 1,586 | +0.44% | 79,000 | 783億7152万 | +1.28% | - | 7.67 |
| 01/30 | 1,576 | 1,579 | 1,567 | 1,579 | +0.83% | 63,600 | 780億2561万 | +0.83% | - | 7.63 |
| 01/29 | 1,553 | 1,566 | 1,541 | 1,566 | +0.51% | 114,900 | 773億8322万 | 0% | - | 7.57 |
| 01/28 | 1,571 | 1,571 | 1,557 | 1,558 | -0.7% | 73,100 | 769億8791万 | -0.51% | - | 7.53 |
| 01/27 | 1,571 | 1,577 | 1,562 | 1,569 | -0.06% | 81,500 | 775億3147万 | +0.19% | - | 7.58 |
| 01/26 | 1,578 | 1,578 | 1,561 | 1,570 | -0.51% | 93,100 | 775億8088万 | +0.38% | - | 7.59 |
| 01/23 | 1,584 | 1,592 | 1,577 | 1,578 | -0.06% | 83,500 | 779億7620万 | +0.96% | - | 7.63 |
| 01/22 | 1,588 | 1,589 | 1,576 | 1,579 | +0.38% | 88,100 | 780億2561万 | +1.15% | - | 7.63 |
| 01/21 | 1,577 | 1,589 | 1,562 | 1,573 | -1.44% | 114,100 | 777億2913万 | +0.9% | - | 7.6 |
| 01/20 | 1,576 | 1,598 | 1,571 | 1,596 | +1.66% | 90,700 | 788億6566万 | +2.5% | - | 7.71 |
| 01/19 | 1,574 | 1,579 | 1,569 | 1,570 | +0.06% | 84,000 | 775億8088万 | +1.09% | - | 7.59 |
| 01/16 | 1,572 | 1,576 | 1,566 | 1,569 | -0.06% | 106,300 | 775億3147万 | +1.16% | - | 7.58 |
| 01/15 | 1,562 | 1,572 | 1,561 | 1,570 | +0.77% | 68,800 | 775億8088万 | +1.36% | - | 7.59 |
| 01/14 | 1,549 | 1,560 | 1,548 | 1,558 | +0.78% | 59,400 | 769億8791万 | +0.71% | - | 7.53 |
| 01/13 | 1,574 | 1,576 | 1,546 | 1,546 | -1.59% | 139,200 | 763億9493万 | +0.06% | - | 7.47 |
| 01/09 | 1,564 | 1,577 | 1,564 | 1,571 | +1.09% | 84,000 | 776億3030万 | +1.75% | - | 7.59 |
| 01/08 | 1,552 | 1,557 | 1,546 | 1,554 | +0.13% | 65,600 | 767億9025万 | +0.71% | - | 7.51 |
| 01/07 | 1,540 | 1,560 | 1,536 | 1,552 | +0.39% | 87,000 | 766億9142万 | +0.58% | - | 7.5 |
| 01/06 | 1,546 | 1,550 | 1,537 | 1,546 | +0.52% | 83,900 | 763億9493万 | +0.19% | - | 7.47 |
| 01/05 | 1,545 | 1,545 | 1,526 | 1,538 | -0.45% | 107,100 | 759億9962万 | -0.32% | - | 7.43 |
| 2025 | ||||||||||
| 12/30 | 1,556 | 1,560 | 1,545 | 1,545 | -1.28% | 98,600 | 763億4552万 | +0.06% | - | 6.96 |
| 12/29 | 1,572 | 1,573 | 1,556 | 1,565 | -0.57% | 76,800 | 773億3381万 | +1.36% | - | 7.05 |
| 12/26 | 1,574 | 1,577 | 1,569 | 1,574 | +0.13% | 59,900 | 777億7854万 | +2.01% | - | 7.09 |
| 12/25 | 1,580 | 1,582 | 1,566 | 1,572 | -0.32% | 44,400 | 776億7971万 | +2.01% | - | 7.08 |
| 12/24 | 1,582 | 1,585 | 1,566 | 1,577 | -0.06% | 62,800 | 779億2678万 | +2.54% | - | 7.1 |
| 12/23 | 1,570 | 1,583 | 1,569 | 1,578 | +0.51% | 61,100 | 779億7620万 | +2.8% | - | 7.1 |
| 12/22 | 1,566 | 1,574 | 1,557 | 1,570 | +0.32% | 99,100 | 775億8088万 | +2.48% | - | 7.07 |
| 12/19 | 1,556 | 1,565 | 1,551 | 1,565 | +0.38% | 73,500 | 773億3381万 | +2.22% | - | 7.05 |
| 12/18 | 1,535 | 1,559 | 1,535 | 1,559 | +1.76% | 77,000 | 770億3732万 | +1.9% | - | 7.02 |
| 12/17 | 1,535 | 1,535 | 1,525 | 1,532 | -0.13% | 35,800 | 757億313万 | +0.2% | - | 6.9 |
| 12/16 | 1,544 | 1,548 | 1,532 | 1,534 | -0.52% | 52,900 | 758億196万 | +0.33% | - | 6.91 |
| 12/15 | 1,529 | 1,542 | 1,527 | 1,542 | +1.58% | 61,400 | 761億9727万 | +0.85% | - | 6.94 |
| 12/12 | 1,515 | 1,526 | 1,514 | 1,518 | +0.26% | 61,600 | 750億1132万 | -0.59% | - | 6.83 |
| 12/11 | 1,526 | 1,528 | 1,511 | 1,514 | -0.07% | 46,700 | 748億1367万 | -0.72% | - | 6.82 |
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 | |
| 2009年 2月期 | 1,193 2,385 10/31 | 729 1,457 2/24 | 643,000 321,500 2/5 | - | - | +11.69% 10/31 | -17.87% 3/10 |
| 2010年 2月期 | 1,175 2,350 10/5 | 656 1,312 3/10 | 973,500 486,750 2/24 | - | - | +15.99% 4/14 | -10.45% 11/19 |
| 2011年 2月期 | 1,008 2,016 2/21 2,016 2/18 他2件 | 832 1,663 7/23 | 763,800 381,900 2/24 | 47兆103億 | 38兆7789億 | +7.83% 4/9 | -28.95% 3/15 |
| 2012年 2月期 | 935 1,869 2/16 1,869 2/15 他2件 | 650 1,300 3/15 | 615,800 307,900 3/14 | 43兆6058億 | 30兆3142億 | +6.42% 7/15 | -9.75% 4/6 |
| 2013年 2月期 | 1,085 2,169 2/5 | 830 1,660 5/25 1,659 5/24 | 648,200 324,100 2/26 | 50兆5781億 | 38兆6856億 | +9.62% 2/4 | -7.03% 3/6 |
| 2014年 2月期 | 1,025 2,050 1/9 2,050 1/8 | 850 1,700 6/7 | 605,700 302,850 4/9 | 478億323万 | 39兆6417億 | +6.58% 1/8 | -6.13% 3/3 |
| 2015年 3月期 | 1,194 3/17 | 905 3/3 | 1,692,900 10/27 | 657億629万 | 422億675万 | +8.72% 7/17 | -7.87% 10/28 |
| 2016年 3月期 | 1,477 8/18 8/17 | 1,083 1/21 | 332,600 3/28 | 812億7990万 | 535億1598万 | +14.54% 8/12 | -9.02% 1/21 |
| 2017年 3月期 | 1,362 7/14 | 1,170 4/18 | 451,900 7/29 | 673億265万 | 578億1505万 | +6.21% 9/6 | -6.71% 8/1 |
| 2018年 3月期 | 1,336 3/27 | 1,218 2/9 2/6 | 411,800 9/26 | 660億1787万 | 601億8695万 | +14.62% 5/8 | -2.41% 5/26 |
| 2019年 3月期 | 1,537 3/26 | 1,264 12/25 | 624,100 11/1 | 759億5020万 | 624億6002万 | +10.38% 11/1 | -10.78% 12/25 |
| 2020年 3月期 | 1,579 12/10 | 1,024 3/13 | 838,100 3/27 | 780億2561万 | 506億52万 | +9.83% 3/25 | -21.75% 3/13 |
| 2021年 3月期 | 1,678 3/22 | 1,105 4/6 | 766,700 9/29 | 829億1766万 | 546億310万 | +10.52% 9/23 | -8.35% 7/31 |
| 2022年 3月期 | 1,557 4/6 | 1,281 12/27 | 742,300 9/28 | 769億3849万 | 633億7万 | +4.44% 2/10 | -6.45% 8/6 |
| 2023年 3月期 | 1,491 7/28 | 1,245 10/3 | 1,438,300 9/30 | 736億7713万 | 615億2114万 | +5.34% 5/17 | -9.73% 10/3 |
| 2024年 3月期 | 1,821 1/17 | 1,422 4/6 | 1,107,200 9/27 | 899億8394万 | 702億6752万 | +7.63% 1/17 | -6.85% 10/2 |
| 2025年 3月期 | 1,902 7/29 | 1,370 1/20 | 786,100 9/26 | 939億8652万 | 676億9797万 | +7.23% 7/29 | -11.03% 1/17 |
| 2026年 3月期 | 1,699 9/26 | 1,314 4/7 | 386,400 9/29 | 839億5536万 | 649億3075万 | +5.58% 8/12 | -5.96% 10/3 |
| 最新 | 1,419 2026/5/14 | 121,100 | 701億1928万 | -7.07% 1,527 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -32%（0.68倍）
- 2005/12/30 vs 2004/12/30
- -33%（0.67倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- 38%（1.38倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/05/14 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
650円（2011/03/15） - 118%（2.18倍）
1,419円（5/14）
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。
