日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	1,493	1,508	1,481	1,498	-0.27%	168,300	-	-7.13%
09/30	1,550	1,553	1,496	1,502	-3.28%	203,600	-	-7.17%
09/29	1,599	1,600	1,552	1,553	-5.25%	268,400	-	-4.25%
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
08/12	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/12	1,526	1,572	1,518	1,559	-1.64%	163,800	-	-0.26%
08/10	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	15:30 支配株主等に関する事項について
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	18:30 海外子会社の増資(特定子会社化)に関するお知らせ
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	15:30 (訂正)「役員の異動に関するお知らせ」の一部訂正について
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	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	15:30 減損損失の計上、業績予想と実績との差異及び個別実績と前期個別実績との差異並びに当期の配当(無配)に関するお知らせ
05/08	15:30 役員の異動に関するお知らせ
05/08	1,525	1,526	1,487	1,495	-1.25%	170,100	-	-3.86%

カッパ・クリエイト（7421）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート