カッパ・クリエイト（7421）の株価チャート
2025/08/29～2026/01/28
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 | ||||||||||
| 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 |
| 12/10 | 1,513 | 1,521 | 1,513 | 1,515 | +0.13% | 49,100 | 748億6308万 | -0.59% | - | 6.82 |
| 12/09 | 1,525 | 1,526 | 1,509 | 1,513 | -0.79% | 59,300 | 747億6425万 | -0.66% | - | 6.81 |
| 12/08 | 1,519 | 1,528 | 1,515 | 1,525 | +0.39% | 40,400 | 753億5723万 | +0.2% | - | 6.87 |
| 12/05 | 1,513 | 1,522 | 1,508 | 1,519 | +0.4% | 44,900 | 750億6074万 | -0.07% | - | 6.84 |
| 12/04 | 1,520 | 1,522 | 1,511 | 1,513 | -0.46% | 70,500 | 747億6425万 | -0.39% | - | 6.81 |
| 12/03 | 1,539 | 1,539 | 1,520 | 1,520 | -1.36% | 55,500 | 751億1015万 | 0% | - | 6.84 |
| 12/02 | 1,548 | 1,549 | 1,536 | 1,541 | -0.58% | 50,600 | 761億4786万 | +1.31% | - | 6.94 |
| 12/01 | 1,554 | 1,560 | 1,546 | 1,550 | -0.51% | 76,700 | 765億9259万 | +1.91% | - | 6.98 |
| 11/28 | 1,553 | 1,558 | 1,548 | 1,558 | +0.65% | 53,300 | 769億8791万 | +2.37% | - | 7.01 |
| 11/27 | 1,550 | 1,554 | 1,544 | 1,548 | -0.13% | 45,500 | 764億9376万 | +1.64% | - | 6.97 |
| 11/26 | 1,543 | 1,554 | 1,540 | 1,550 | +0.52% | 66,300 | 765億9259万 | +1.71% | - | 6.98 |
| 11/25 | 1,545 | 1,550 | 1,537 | 1,542 | -0.13% | 57,500 | 761億9727万 | +1.11% | - | 6.94 |
| 11/21 | 1,514 | 1,545 | 1,514 | 1,544 | +1.98% | 78,000 | 762億9610万 | +1.18% | - | 6.95 |
| 11/20 | 1,518 | 1,518 | 1,506 | 1,514 | +0.73% | 62,600 | 748億1367万 | -0.85% | - | 6.82 |
| 11/19 | 1,510 | 1,521 | 1,503 | 1,503 | -0.13% | 72,400 | 742億7011万 | -1.7% | - | 6.77 |
| 11/18 | 1,503 | 1,513 | 1,500 | 1,505 | -0.27% | 65,900 | 743億6893万 | -1.76% | - | 6.78 |
| 11/17 | 1,527 | 1,528 | 1,507 | 1,509 | -1.57% | 93,500 | 745億6659万 | -1.63% | - | 6.79 |
| 11/14 | 1,530 | 1,540 | 1,528 | 1,533 | -0.39% | 63,700 | 757億5254万 | -0.13% | - | 6.9 |
| 11/13 | 1,544 | 1,552 | 1,535 | 1,539 | -0.32% | 85,000 | 760億4903万 | +0.2% | - | 6.93 |
| 11/12 | 1,527 | 1,548 | 1,527 | 1,544 | +0.98% | 65,800 | 762億9610万 | +0.46% | - | 6.95 |
| 11/11 | 1,534 | 1,535 | 1,521 | 1,529 | +0.26% | 64,500 | 755億5488万 | -0.59% | - | 6.88 |
| 11/10 | 1,551 | 1,552 | 1,524 | 1,525 | +1.6% | 126,100 | 753億5723万 | -0.85% | - | 6.87 |
| 11/07 | 1,478 | 1,505 | 1,478 | 1,501 | +1.56% | 67,200 | 741億7128万 | -2.41% | - | 6.76 |
| 11/06 | 1,478 | 1,485 | 1,476 | 1,478 | +0.14% | 52,700 | 730億3474万 | -4.03% | - | 6.65 |
| 11/05 | 1,496 | 1,499 | 1,474 | 1,476 | -1.27% | 91,800 | 729億3591万 | -4.4% | - | 6.65 |
| 11/04 | 1,485 | 1,495 | 1,471 | 1,495 | +0.4% | 106,300 | 738億7479万 | -3.55% | - | 6.73 |
| 10/31 | 1,486 | 1,497 | 1,486 | 1,489 | +0.4% | 78,700 | 735億7830万 | -4.43% | - | 6.7 |
| 10/30 | 1,480 | 1,491 | 1,475 | 1,483 | -0.2% | 112,600 | 732億8181万 | -5.24% | - | 6.68 |
| 10/29 | 1,520 | 1,521 | 1,486 | 1,486 | -3% | 162,200 | 734億3006万 | -5.47% | - | 6.69 |
| 10/28 | 1,541 | 1,541 | 1,525 | 1,532 | -0.78% | 84,300 | 757億313万 | -2.98% | - | 6.9 |
| 10/27 | 1,547 | 1,553 | 1,541 | 1,544 | -0.06% | 61,800 | 762億9610万 | -2.53% | - | 6.95 |
| 10/24 | 1,590 | 1,590 | 1,545 | 1,545 | -2.65% | 98,500 | 763億4552万 | -2.77% | - | 6.96 |
| 10/23 | 1,582 | 1,593 | 1,580 | 1,587 | +0.19% | 45,800 | 784億2093万 | -0.38% | - | 7.14 |
| 10/22 | 1,575 | 1,588 | 1,575 | 1,584 | +0.64% | 45,100 | 782億7269万 | -0.69% | - | 7.13 |
| 10/21 | 1,565 | 1,578 | 1,562 | 1,574 | +0.77% | 60,200 | 777億7854万 | -1.44% | - | 7.09 |
| 10/20 | 1,585 | 1,593 | 1,561 | 1,562 | -1.01% | 56,800 | 771億8557万 | -2.38% | - | 7.03 |
| 10/17 | 1,560 | 1,582 | 1,560 | 1,578 | +1.09% | 55,700 | 779億7620万 | -1.56% | - | 7.1 |
| 10/16 | 1,569 | 1,573 | 1,555 | 1,561 | -0.45% | 57,000 | 771億3615万 | -2.8% | - | 7.03 |
| 10/15 | 1,579 | 1,582 | 1,565 | 1,568 | -0.32% | 61,000 | 774億8205万 | -2.55% | - | 7.06 |
| 10/14 | 1,535 | 1,573 | 1,533 | 1,573 | +1.48% | 101,200 | 777億2913万 | -2.42% | - | 7.08 |
| 10/10 | 1,533 | 1,550 | 1,528 | 1,550 | +0.45% | 81,100 | 765億9259万 | -4.08% | - | 6.98 |
| 10/09 | 1,550 | 1,550 | 1,533 | 1,543 | -0.9% | 84,000 | 762億4669万 | -4.75% | - | 6.95 |
| 10/08 | 1,575 | 1,588 | 1,553 | 1,557 | -0.83% | 75,300 | 769億3849万 | -4.07% | - | 7.01 |
| 10/07 | 1,551 | 1,572 | 1,542 | 1,570 | +1.16% | 83,600 | 775億8088万 | -3.38% | - | 7.07 |
| 10/06 | 1,560 | 1,565 | 1,543 | 1,552 | +1.37% | 122,100 | 766億9142万 | -4.55% | - | 6.99 |
| 10/03 | 1,536 | 1,547 | 1,531 | 1,531 | -0.33% | 121,700 | 756億5371万 | -5.96% | - | 6.89 |
| 10/02 | 1,541 | 1,547 | 1,532 | 1,536 | -0.58% | 139,100 | 759億79万 | -5.82% | - | 6.92 |
| 10/01 | 1,576 | 1,581 | 1,545 | 1,545 | -2.03% | 201,900 | 763億4552万 | -5.39% | - | 6.96 |
| 09/30 | 1,610 | 1,610 | 1,577 | 1,577 | -2.95% | 172,200 | 779億2678万 | -3.55% | - | 6.86 |
| 09/29 | 1,652 | 1,658 | 1,622 | 1,625 | -3.73% | 386,400 | 802億9868万 | -0.67% | - | 7.07 |
| 09/26 | 1,698 | 1,699 | 1,685 | 1,688 | +0.84% | 300,900 | 834億1180万 | +3.3% | - | 7.35 |
| 09/25 | 1,664 | 1,674 | 1,663 | 1,674 | +0.78% | 246,900 | 827億2000万 | +2.64% | - | 7.29 |
| 09/24 | 1,655 | 1,664 | 1,654 | 1,661 | +0.24% | 136,700 | 820億7761万 | +2.03% | - | 7.23 |
| 09/22 | 1,652 | 1,665 | 1,652 | 1,657 | -0.48% | 101,300 | 818億7995万 | +1.91% | - | 7.21 |
| 09/19 | 1,657 | 1,665 | 1,651 | 1,665 | +0.12% | 103,200 | 822億7527万 | +2.65% | - | 7.25 |
| 09/18 | 1,650 | 1,663 | 1,643 | 1,663 | +0.85% | 85,900 | 821億7644万 | +2.72% | - | 7.24 |
| 09/17 | 1,642 | 1,649 | 1,636 | 1,649 | +0.49% | 60,800 | 814億8463万 | +1.98% | - | 7.18 |
| 09/16 | 1,645 | 1,647 | 1,638 | 1,641 | +0.24% | 64,600 | 810億8932万 | +1.61% | - | 7.14 |
| 09/12 | 1,648 | 1,651 | 1,637 | 1,637 | -0.37% | 63,700 | 808億9166万 | +1.49% | - | 7.12 |
| 09/11 | 1,636 | 1,647 | 1,635 | 1,643 | +0.31% | 58,000 | 811億8815万 | +2.11% | - | 7.15 |
| 09/10 | 1,637 | 1,645 | 1,635 | 1,638 | +0.06% | 65,700 | 809億4107万 | +2.06% | - | 7.13 |
| 09/09 | 1,642 | 1,649 | 1,634 | 1,637 | -0.18% | 62,000 | 808億9166万 | +2.18% | - | 7.12 |
| 09/08 | 1,649 | 1,654 | 1,633 | 1,640 | -0.43% | 92,400 | 810億3990万 | +2.63% | - | 7.14 |
| 09/05 | 1,665 | 1,668 | 1,647 | 1,647 | -1.08% | 100,700 | 813億8580万 | +3.32% | - | 7.17 |
| 09/04 | 1,641 | 1,666 | 1,636 | 1,665 | +0.91% | 157,800 | 822億7527万 | +4.85% | - | 7.25 |
| 09/03 | 1,632 | 1,650 | 1,632 | 1,650 | +1.23% | 103,900 | 815億3405万 | +4.23% | - | 7.18 |
| 09/02 | 1,606 | 1,630 | 1,603 | 1,630 | +2.07% | 85,200 | 805億4576万 | +3.3% | - | 7.09 |
| 09/01 | 1,592 | 1,604 | 1,591 | 1,597 | +0.38% | 55,700 | 789億1508万 | +1.46% | - | 6.95 |
| 08/29 | 1,613 | 1,615 | 1,590 | 1,591 | -1.36% | 81,300 | 786億1859万 | +1.27% | - | 6.92 |
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。
