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
09/28	1,618	1,639	1,615	1,639	+0.92%	186,000	-	+0.92%	-	-
09/25	1,620	1,624	1,618	1,624	+0.25%	68,200	-	+0.12%	-	-
09/24	1,634	1,637	1,620	1,620	-0.86%	85,800	-	0%	-	-
09/18	1,634	1,638	1,624	1,634	-0.24%	59,900	-	+0.99%	-	-
09/17	1,634	1,640	1,628	1,638	+0.24%	40,500	-	+1.42%	-	-
09/16	1,640	1,640	1,632	1,634	-0.31%	47,500	-	+1.36%	-	-
09/15	1,616	1,639	1,616	1,639	+1.49%	65,700	-	+1.86%	-	-
09/14	1,602	1,615	1,602	1,615	+0.62%	55,500	-	+0.5%	-	-
09/11	1,618	1,628	1,598	1,605	-0.8%	124,800	-	0%	-	-
09/10	1,619	1,626	1,614	1,618	-0.49%	77,700	-	+0.94%	-	-
09/09	1,619	1,629	1,607	1,626	+0.43%	55,200	-	+1.63%	-	-
09/08	1,613	1,623	1,599	1,619	+0.5%	70,700	-	+1.31%	-	-
09/07	1,610	1,617	1,601	1,611	-0.31%	66,000	-	+0.81%	-	-
09/04	1,600	1,617	1,588	1,616	+0.87%	90,000	-	+1.06%	-	-
09/03	1,620	1,625	1,602	1,602	-0.44%	81,100	-	+0.13%	-	-
09/02	1,626	1,627	1,609	1,609	-1.47%	137,100	-	+0.44%	-	-
09/01	1,645	1,648	1,631	1,633	-0.91%	93,400	-	+2%	-	-
08/31	1,648	1,648	1,633	1,648	+0.37%	60,500	-	+3.13%	-	-
08/28	1,631	1,648	1,630	1,642	+0.37%	93,000	-	+3.08%	-	-
08/27	1,639	1,639	1,624	1,636	-0.12%	51,800	-	+3.02%	-	-
08/26	1,620	1,638	1,619	1,638	+1.11%	62,300	-	+3.41%	-	-
08/25	1,635	1,638	1,615	1,620	0%	53,800	-	+2.47%	-	-
08/24	1,618	1,633	1,613	1,620	+0.68%	80,500	-	+2.66%	-	-
08/21	1,600	1,618	1,600	1,609	+0.94%	51,100	-	+2.16%	-	-
08/20	1,591	1,607	1,581	1,594	+0.38%	58,000	-	+1.34%	-	-
08/19	1,590	1,597	1,575	1,588	+0.44%	52,700	-	+1.02%	-	-
08/18	1,574	1,590	1,564	1,581	+0.96%	57,800	-	+0.7%	-	-
08/17	1,574	1,575	1,555	1,566	-0.25%	50,000	-	-0.06%	-	-
08/14	1,573	1,582	1,554	1,570	-0.19%	94,300	-	+0.26%	-	-
08/13	1,560	1,573	1,550	1,573	+0.9%	79,800	-	+0.58%	-	-
08/12	1,526	1,572	1,518	1,559	-1.64%	163,800	-	-0.26%	-	-
08/10	1,575	1,585	1,550	1,585	+2.13%	84,700	-	+1.47%	-	-
08/07	1,558	1,577	1,545	1,552	+0.19%	84,300	-	-0.39%	-	-
08/06	1,561	1,563	1,536	1,549	0%	93,700	-	-0.39%	-	-
08/05	1,560	1,590	1,532	1,549	-2.33%	103,300	-	-0.26%	-	-
08/04	1,623	1,623	1,565	1,586	-1.73%	124,300	-	+2.32%	-	-
08/03	1,624	1,635	1,601	1,614	-0.86%	109,300	-	+4.4%	-	-
07/31	1,620	1,642	1,611	1,628	-1.93%	109,600	-	+5.78%	-	-
07/30	1,651	1,660	1,625	1,660	+0.55%	182,200	-	+8.5%	-	-
07/29	1,590	1,667	1,581	1,651	+4.83%	268,700	-	+8.62%	-	-
07/28	1,560	1,575	1,547	1,575	+1.48%	99,900	-	+4.37%	-	-
07/27	1,534	1,559	1,534	1,552	+1.17%	121,600	-	+3.4%	-	-
07/24	1,515	1,543	1,512	1,534	+0.79%	113,700	-	+2.68%	-	-
07/23	1,536	1,537	1,517	1,522	-0.91%	79,700	-	+2.35%	-	-
07/22	1,527	1,545	1,518	1,536	-0.84%	103,200	-	+3.64%	-	-
07/21	1,560	1,573	1,540	1,549	0%	51,600	-	+4.87%	-	-
07/17	1,559	1,574	1,549	1,549	+0.19%	49,300	-	+5.16%	-	-
07/16	1,550	1,564	1,546	1,546	-0.58%	42,100	-	+5.24%	-	-
07/15	1,570	1,573	1,550	1,555	-0.38%	51,000	-	+6.14%	-	-
07/14	1,555	1,589	1,555	1,561	+1.04%	88,000	-	+6.92%	-	-
07/13	1,525	1,550	1,525	1,545	+2.05%	52,900	-	+6.26%	-	-
07/10	1,531	1,537	1,514	1,514	-1.11%	52,800	-	+4.56%	-	-
07/09	1,534	1,543	1,530	1,531	-0.33%	49,200	-	+6.1%	-	-
07/08	1,540	1,550	1,535	1,536	+0.07%	72,000	-	+6.96%	-	-
07/07	1,530	1,538	1,519	1,535	+0.39%	65,500	-	+7.34%	-	-
07/06	1,506	1,533	1,500	1,529	+2.55%	98,900	-	+7.45%	-	-
07/03	1,499	1,516	1,491	1,491	+0.13%	74,000	-	+5.15%	-	-
07/02	1,491	1,501	1,485	1,489	+0.54%	94,500	-	+5.16%	-	-
07/01	1,479	1,482	1,462	1,481	+0.14%	45,000	-	+4.89%	-	-
06/30	1,487	1,489	1,475	1,479	-0.6%	56,200	-	+4.97%	-	-
06/29	1,439	1,488	1,432	1,488	+4.06%	124,100	-	+5.83%	-	-
06/26	1,417	1,430	1,407	1,430	+1.2%	53,900	-	+2%	-	-
06/25	1,415	1,427	1,411	1,413	+0.21%	40,900	-	+0.78%	-	-
06/24	1,398	1,421	1,383	1,410	+2.17%	107,500	-	+0.5%	-	-
06/23	1,378	1,389	1,368	1,380	+0.8%	58,400	-	-1.78%	-	-
06/22	1,367	1,375	1,361	1,369	-0.07%	57,900	-	-2.77%	-	-
06/19	1,377	1,385	1,355	1,370	-0.44%	125,800	-	-2.84%	-	-
06/18	1,392	1,394	1,363	1,376	-1.36%	128,600	-	-2.55%	-	-
06/17	1,422	1,427	1,395	1,395	-1.34%	97,300	-	-1.34%	-	-
06/16	1,420	1,423	1,395	1,414	-1.46%	90,300	-	-0.07%	-	-
06/15	1,438	1,450	1,421	1,435	-0.69%	65,300	-	+1.49%	-	-
06/12	1,463	1,463	1,433	1,445	-0.34%	103,600	-	+2.26%	-	-
06/11	1,445	1,462	1,440	1,450	+0.76%	86,800	-	+2.47%	-	-
06/10	1,401	1,439	1,400	1,439	+3.23%	103,000	-	+1.55%	-	-
06/09	1,406	1,414	1,394	1,394	-0.85%	67,100	-	-1.9%	-	-
06/08	1,400	1,418	1,397	1,406	+0.64%	94,100	-	-1.4%	-	-
06/05	1,370	1,398	1,368	1,397	+2.72%	88,200	-	-2.38%	-	-
06/04	1,361	1,372	1,353	1,360	-0.44%	95,800	-	-5.29%	-	-
06/03	1,371	1,371	1,352	1,366	-0.58%	144,600	-	-5.2%	-	-
06/02	1,398	1,398	1,374	1,374	-2.55%	168,400	-	-5.04%	-	-
06/01	1,430	1,430	1,387	1,410	-1.4%	166,500	-	-2.96%	-	-
05/29	1,400	1,437	1,400	1,430	+2.29%	130,500	-	-1.92%	-	-
05/28	1,398	1,399	1,388	1,398	0%	119,100	-	-4.44%	-	-
05/27	1,397	1,412	1,392	1,398	-0.07%	101,200	-	-4.9%	-	-
05/26	1,399	1,405	1,392	1,399	-0.21%	96,600	-	-5.22%	-	-
05/25	1,430	1,433	1,398	1,402	-1.75%	158,600	-	-5.46%	-	-
05/22	1,435	1,437	1,411	1,427	-0.83%	109,800	-	-4.1%	-	-
05/21	1,455	1,460	1,438	1,439	-0.9%	82,600	-	-3.68%	-	-
05/20	1,470	1,470	1,440	1,452	-0.27%	102,100	-	-3.2%	-	-
05/19	1,425	1,465	1,425	1,456	+2.54%	130,000	-	-3.32%	-	-
05/18	1,432	1,435	1,413	1,420	-0.56%	95,700	-	-6.08%	-	-
05/15	1,419	1,428	1,408	1,428	+0.63%	92,300	-	-6.05%	-	-
05/14	1,424	1,440	1,417	1,419	-0.14%	121,100	-	-7.07%	-	-
05/13	1,390	1,425	1,388	1,421	+2.23%	163,400	-	-7.43%	-	-
05/12	1,405	1,413	1,384	1,390	-0.36%	211,100	-	-9.8%	-	-
05/11	1,480	1,490	1,385	1,395	-6.69%	479,400	-	-9.94%	-	-
05/08	1,525	1,526	1,487	1,495	-1.25%	170,100	-	-3.86%	-	-
05/07	1,531	1,538	1,514	1,514	-1.05%	110,700	-	-2.95%	-	-
05/01	1,520	1,531	1,508	1,530	+0.79%	91,800	-	-2.24%	-	-
04/30	1,525	1,526	1,512	1,518	-0.52%	84,800	-	-3.25%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,639 2026/9/28		186,000	809億9049万		+0.92% 1,624

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）
2026/09/28 vs 2025/12/30: 6%（1.06倍）
過去安値 650円（2011/03/15）: 152%（2.52倍）
1,639円（9/28）

カッパ・クリエイト（7421）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート