カッパ・クリエイト（7421）の株価チャート
2026/01/08～2026/06/08
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 | ||||||||||
| 06/08 | 1,400 | 1,418 | 1,397 | 1,406 | +0.64% | 94,100 | 694億7689万 | -1.4% | 74.13 | 7.35 |
| 06/05 | 1,370 | 1,398 | 1,368 | 1,397 | +2.72% | 88,200 | 690億3216万 | -2.38% | 73.66 | 7.31 |
| 06/04 | 1,361 | 1,372 | 1,353 | 1,360 | -0.44% | 95,800 | 672億382万 | -5.29% | 71.71 | 7.11 |
| 06/03 | 1,371 | 1,371 | 1,352 | 1,366 | -0.58% | 144,600 | 675億31万 | -5.2% | 72.02 | 7.14 |
| 06/02 | 1,398 | 1,398 | 1,374 | 1,374 | -2.55% | 168,400 | 678億9563万 | -5.04% | 72.45 | 7.18 |
| 06/01 | 1,430 | 1,430 | 1,387 | 1,410 | -1.4% | 166,500 | 696億7455万 | -2.96% | 74.34 | 7.37 |
| 05/29 | 1,400 | 1,437 | 1,400 | 1,430 | +2.29% | 130,500 | 706億6284万 | -1.92% | 75.4 | 7.48 |
| 05/28 | 1,398 | 1,399 | 1,388 | 1,398 | 0% | 119,100 | 690億8158万 | -4.44% | 73.71 | 7.31 |
| 05/27 | 1,397 | 1,412 | 1,392 | 1,398 | -0.07% | 101,200 | 690億8158万 | -4.9% | 73.71 | 7.31 |
| 05/26 | 1,399 | 1,405 | 1,392 | 1,399 | -0.21% | 96,600 | 691億3099万 | -5.22% | 73.76 | 7.32 |
| 05/25 | 1,430 | 1,433 | 1,398 | 1,402 | -1.75% | 158,600 | 692億7923万 | -5.46% | 73.92 | 7.33 |
| 05/22 | 1,435 | 1,437 | 1,411 | 1,427 | -0.83% | 109,800 | 705億1460万 | -4.1% | 75.24 | 7.46 |
| 05/21 | 1,455 | 1,460 | 1,438 | 1,439 | -0.9% | 82,600 | 711億757万 | -3.68% | 75.87 | 7.52 |
| 05/20 | 1,470 | 1,470 | 1,440 | 1,452 | -0.27% | 102,100 | 717億4996万 | -3.2% | 76.56 | 7.59 |
| 05/19 | 1,425 | 1,465 | 1,425 | 1,456 | +2.54% | 130,000 | 719億4762万 | -3.32% | 76.77 | 7.61 |
| 05/18 | 1,432 | 1,435 | 1,413 | 1,420 | -0.56% | 95,700 | 701億6870万 | -6.08% | 74.87 | 7.43 |
| 05/15 | 1,419 | 1,428 | 1,408 | 1,428 | +0.63% | 92,300 | 705億6401万 | -6.05% | 75.29 | 7.47 |
| 05/14 | 1,424 | 1,440 | 1,417 | 1,419 | -0.14% | 121,100 | 701億1928万 | -7.07% | 74.82 | 7.42 |
| 05/13 | 1,390 | 1,425 | 1,388 | 1,421 | +2.23% | 163,400 | 702億1811万 | -7.43% | 74.92 | 7.43 |
| 05/12 | 1,405 | 1,413 | 1,384 | 1,390 | -0.36% | 211,100 | 686億8626万 | -9.8% | 73.29 | 7.27 |
| 05/11 | 1,480 | 1,490 | 1,385 | 1,395 | -6.69% | 479,400 | 689億3333万 | -9.94% | 73.55 | 7.29 |
| 05/08 | 1,525 | 1,526 | 1,487 | 1,495 | -1.25% | 170,100 | 738億7479万 | -3.86% | 78.83 | 7.82 |
| 05/07 | 1,531 | 1,538 | 1,514 | 1,514 | -1.05% | 110,700 | 748億1367万 | -2.95% | 79.83 | 7.92 |
| 05/01 | 1,520 | 1,531 | 1,508 | 1,530 | +0.79% | 91,800 | 756億430万 | -2.24% | 80.67 | 8 |
| 04/30 | 1,525 | 1,526 | 1,512 | 1,518 | -0.52% | 84,800 | 750億1132万 | -3.25% | 80.04 | 7.94 |
| 04/28 | 1,524 | 1,526 | 1,508 | 1,526 | +0.2% | 90,000 | 754億664万 | -3.05% | 80.46 | 7.98 |
| 04/27 | 1,517 | 1,534 | 1,511 | 1,523 | +1.33% | 107,800 | 752億5840万 | -3.55% | 80.3 | 7.96 |
| 04/24 | 1,502 | 1,507 | 1,491 | 1,503 | -0.2% | 139,600 | 742億7011万 | -5.05% | 79.25 | 7.86 |
| 04/23 | 1,513 | 1,519 | 1,500 | 1,506 | -0.53% | 86,800 | 744億1835万 | -5.1% | 79.41 | 7.88 |
| 04/22 | 1,547 | 1,548 | 1,508 | 1,514 | -2.13% | 108,400 | 748億1367万 | -4.9% | 79.83 | 7.92 |
| 04/21 | 1,568 | 1,570 | 1,547 | 1,547 | -1.28% | 86,400 | 764億4435万 | -3.13% | 81.57 | 8.09 |
| 04/20 | 1,570 | 1,574 | 1,560 | 1,567 | +0.32% | 52,900 | 774億3264万 | -1.94% | 82.62 | 8.19 |
| 04/17 | 1,556 | 1,569 | 1,556 | 1,562 | +0.39% | 43,300 | 771億8557万 | -2.31% | 82.36 | 8.17 |
| 04/16 | 1,561 | 1,577 | 1,552 | 1,556 | -0.32% | 67,900 | 768億8908万 | -2.81% | 82.04 | 8.14 |
| 04/15 | 1,540 | 1,561 | 1,540 | 1,561 | +1.56% | 81,500 | 771億3615万 | -2.56% | 82.31 | 8.16 |
| 04/14 | 1,567 | 1,580 | 1,532 | 1,537 | -1.91% | 146,300 | 759億5020万 | -4.18% | 81.04 | 8.04 |
| 04/13 | 1,580 | 1,597 | 1,565 | 1,567 | -0.95% | 78,200 | 774億3264万 | -2.37% | 82.62 | 8.19 |
| 04/10 | 1,600 | 1,608 | 1,577 | 1,582 | -1.19% | 77,500 | 781億7386万 | -1.49% | 83.41 | 8.27 |
| 04/09 | 1,618 | 1,631 | 1,601 | 1,601 | -1.05% | 73,100 | 791億1273万 | -0.25% | 84.42 | 8.37 |
| 04/08 | 1,620 | 1,625 | 1,614 | 1,618 | +0.62% | 87,200 | 799億5278万 | +0.87% | 85.31 | 8.46 |
| 04/07 | 1,614 | 1,623 | 1,603 | 1,608 | -0.43% | 61,800 | 794億5864万 | +0.37% | 84.78 | 8.41 |
| 04/06 | 1,608 | 1,620 | 1,607 | 1,615 | +0.44% | 69,700 | 798億454万 | +0.81% | 85.15 | 8.45 |
| 04/03 | 1,585 | 1,608 | 1,585 | 1,608 | +1.71% | 71,600 | 794億5864万 | +0.44% | 84.78 | 8.41 |
| 04/02 | 1,595 | 1,610 | 1,580 | 1,581 | +0.06% | 119,000 | 781億2444万 | -1.19% | 83.36 | 8.27 |
| 04/01 | 1,585 | 1,598 | 1,579 | 1,580 | +0.96% | 154,000 | 780億7503万 | -1.25% | 83.31 | 8.26 |
| 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 |
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。
