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
09/30	999	1,017	995	1,017	+0.99%	5,100	-	+3.04%	-	-
09/29	1,005	1,010	1,005	1,007	+0.3%	1,500	-	+2.34%	-	-
09/28	991	1,004	991	1,004	+1.31%	2,300	-	+2.24%	-	-
09/25	990	999	990	991	+0.1%	1,300	-	+1.12%	-	-
09/24	995	999	990	990	-0.2%	1,000	-	+1.23%	-	-
09/18	995	999	990	992	-0.3%	600	-	+1.64%	-	-
09/17	976	995	976	995	+2.16%	1,100	-	+2.16%	-	-
09/16	987	989	974	974	-1.22%	3,800	-	+0.21%	-	-
09/15	980	994	977	986	+0.61%	1,300	-	+1.54%	-	-
09/14	998	1,000	980	980	-0.31%	2,900	-	+1.14%	-	-
09/11	980	1,000	980	983	-1.01%	2,000	-	+1.55%	-	-
09/10	993	999	993	993	+1.53%	600	-	+2.8%	-	-
09/09	987	987	978	978	0%	1,000	-	+1.45%	-	-
09/08	1,003	1,003	977	978	-2.49%	1,800	-	+1.56%	-	-
09/07	1,007	1,007	1,000	1,003	+0.3%	2,100	-	+4.37%	-	-
09/04	1,011	1,011	999	1,000	+0.2%	1,100	-	+4.38%	-	-
09/03	990	1,000	990	998	+0.3%	900	-	+4.39%	-	-
09/02	993	995	978	995	+0.1%	1,800	-	+4.41%	-	-
09/01	988	994	977	994	+1.43%	4,100	-	+4.63%	-	-
08/31	980	981	976	980	+0.51%	1,400	-	+3.38%	-	-
08/28	990	990	975	975	-0.1%	3,700	-	+3.07%	-	-
08/27	979	979	966	976	+1.24%	4,400	-	+3.28%	-	-
08/26	970	971	964	964	+0.21%	1,200	-	+2.23%	-	-
08/25	950	962	950	962	+0.84%	2,400	-	+2.12%	-	-
08/24	973	998	950	954	-0.42%	9,500	-	+1.49%	-	-
08/21	959	959	957	958	-0.1%	900	-	+2.02%	-	-
08/20	941	959	941	959	+1.91%	1,400	-	+2.24%	-	-
08/19	942	942	941	941	-0.11%	600	-	+0.43%	-	-
08/18	954	954	942	942	-0.11%	1,500	-	+0.64%	-	-
08/17	954	954	943	943	0%	1,800	-	+0.96%	-	-
08/14	950	950	943	943	-0.32%	1,100	-	+1.07%	-	-
08/13	950	950	946	946	-0.21%	600	-	+1.5%	-	-
08/12	945	948	942	948	+0.85%	2,100	-	+1.94%	-	-
08/10	938	940	938	940	-0.42%	500	-	+1.29%	-	-
08/07	946	946	944	944	+0.43%	600	-	+1.83%	-	-
08/06	946	946	940	940	-0.32%	900	-	+1.62%	-	-
08/05	943	943	937	943	-0.11%	1,500	-	+2.28%	-	-
08/04	935	945	935	944	+1.07%	500	-	+2.61%	-	-
08/03	934	945	933	934	+0.54%	1,100	-	+1.74%	-	-
07/31	939	939	918	929	-1.06%	3,100	-	+1.53%	-	-
07/30	942	942	933	939	+0.86%	600	-	+2.74%	-	-
07/29	933	940	931	931	-0.21%	600	-	+2.2%	-	-
07/28	933	940	933	933	-0.85%	700	-	+2.53%	-	-
07/27	944	944	929	941	+2.06%	1,400	-	+3.63%	-	-
07/24	942	942	922	922	-1.91%	2,600	-	+1.88%	-	-
07/23	959	959	940	940	+0.86%	700	-	+4.21%	-	-
07/22	960	960	932	932	+0.22%	900	-	+3.67%	-	-
07/21	925	930	924	930	+0.65%	600	-	+3.68%	-	-
07/17	923	938	923	924	-0.11%	1,200	-	+3.24%	-	-
07/16	944	1,065	925	925	-2.01%	13,400	-	+3.58%	-	-
07/15	920	944	920	944	+2.72%	1,600	-	+5.95%	-	-
07/14	918	947	918	919	+0.11%	2,600	-	+3.37%	-	-
07/13	911	918	911	918	+0.88%	2,000	-	+3.38%	-	-
07/10	910	910	900	910	0%	1,300	-	+2.59%	-	-
07/09	904	910	904	910	+0.66%	700	-	+2.71%	-	-
07/08	904	904	904	904	-0.66%	400	-	+2.03%	-	-
07/07	910	910	910	910	+1%	300	-	+2.71%	-	-
07/06	900	901	900	901	+0.33%	700	-	+1.69%	-	-
07/03	897	898	894	898	+0.67%	500	-	+1.35%	-	-
07/02	894	896	892	892	+0.68%	500	-	+0.45%	-	-
07/01	887	890	885	886	+0.23%	700	-	-0.23%	-	-
06/30	883	884	883	884	+0.11%	200	-	-0.56%	-	-
06/29	877	883	877	883	+0.68%	800	-	-0.67%	-	-
06/26	884	884	870	877	-2.12%	1,300	-	-1.46%	-	-
06/25	896	896	896	896	+2.4%	100	-	+0.67%	-	-
06/24	884	884	875	875	-1.02%	800	-	-1.69%	-	-
06/23	875	884	875	884	-0.11%	500	-	-0.79%	-	-
06/22	875	894	875	885	+2.08%	1,600	-	-0.67%	-	-
06/19	861	869	861	867	+0.7%	700	-	-2.8%	-	-
06/18	876	880	861	861	-0.58%	1,600	-	-3.58%	-	-
06/17	866	879	866	866	-0.35%	1,100	-	-3.02%	-	-
06/16	893	893	862	869	-1.03%	3,600	-	-2.8%	-	-
06/15	881	881	878	878	-0.34%	1,000	-	-1.9%	-	-
06/12	881	881	881	881	0%	600	-	-1.56%	-	-
06/11	884	888	880	881	-2%	3,400	-	-1.67%	-	-
06/10	884	899	884	899	+1.93%	400	-	+0.33%	-	-
06/09	885	893	880	882	-1.01%	1,100	-	-1.56%	-	-
06/08	890	891	888	891	+0.11%	900	-	-0.56%	-	-
06/05	904	904	890	890	-1.44%	1,200	-	-0.56%	-	-
06/04	901	903	901	903	0%	400	-	+0.89%	-	-
06/03	902	904	902	903	-0.33%	500	-	+1.01%	-	-
06/02	925	925	906	906	-2.05%	1,000	-	+1.46%	-	-
06/01	924	926	920	925	-1.49%	2,100	-	+3.7%	-	-
05/29	899	939	898	939	+4.8%	3,500	-	+5.51%	-	-
05/28	892	904	892	896	-0.11%	2,100	-	+0.9%	-	-
05/27	894	901	894	897	+0.45%	3,300	-	+1.13%	-	-
05/26	901	902	891	893	-0.67%	2,600	-	+0.68%	-	-
05/25	897	902	897	899	+0.33%	1,700	-	+1.35%	-	-
05/22	901	903	896	896	0%	1,600	-	+1.01%	-	-
05/21	898	899	891	896	+0.45%	800	-	+1.01%	-	-
05/20	890	901	889	892	0%	3,400	-	+0.56%	-	-
05/19	903	903	887	892	0%	1,100	-	+0.56%	-	-
05/18	890	892	889	892	+0.34%	1,400	-	+0.56%	-	-
05/15	889	889	883	889	+0.79%	2,500	-	+0.23%	-	-
05/14	893	893	882	882	-0.56%	1,500	-	-0.68%	-	-
05/13	881	887	881	887	+0.34%	1,500	-	-0.11%	-	-
05/12	890	891	884	884	-0.67%	2,700	-	-0.56%	-	-
05/11	885	900	885	890	+0.68%	3,600	-	+0.11%	-	-
05/08	881	892	881	884	-0.56%	3,300	-	-0.56%	-	-
05/07	910	910	872	889	-2.74%	24,000	-	0%	-	-

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
2022年 11月期	2,098 2/22	810 6/17	3,904,000 2/24	39億6941万	15億3252万	+13.59% 4/8	-22.68% 4/27
2023年 11月期	975 4/26	718 1/23	23,200 12/28	18億4470万	13億5845万	+30.76% 12/20	-12.25% 1/23
2024年 11月期	1,415 12/21	760 8/5	2,173,700 12/21	26億7718万	14億3792万	+22.05% 11/22	-15.74% 8/5
2025年 11月期	1,500 10/10	800 4/9 4/7	278,300 10/10	28億3800万	15億1360万	+17.7% 10/10	-13.87% 12/8
最新	1,017 2026/9/30		5,100	19億2416万		+3.04% 987

年間値上がり率

2023/12/29 vs 2022/12/30: 12%（1.12倍）
2024/12/30 vs 2023/12/29: -2%（0.98倍）
2025/12/30 vs 2024/12/30: 2%（1.02倍）
2026/09/30 vs 2025/12/30: 11%（1.11倍）
過去安値 718円（2023/01/23）: 42%（1.42倍）
1,017円（9/30）

CaSy（9215）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

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