CaSy（9215）の株価チャート
株価
7/24
- 前日 (7/23)
- 940
- 始値
- 942
- 高値
- 942
- 安値
- 922
- 終値 -1.91%
- 922
- 出来高 +271.43%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.86%
930 - 株価（25日）
移動平均値 - +1.88%
905 - 出来高（5日）
移動平均値 - +116.67%
1,200
2026/02/26～2026/07/24
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 | ||||||||||
| 07/24 | 942 | 942 | 922 | 922 | -1.91% | 2,600 | 17億4442万 | +1.88% | - | 6.42 |
| 07/23 | 959 | 959 | 940 | 940 | +0.86% | 700 | 17億7848万 | +4.21% | - | 6.54 |
| 07/22 | 960 | 960 | 932 | 932 | +0.22% | 900 | 17億6334万 | +3.67% | - | 6.49 |
| 07/21 | 925 | 930 | 924 | 930 | +0.65% | 600 | 17億5956万 | +3.68% | - | 6.47 |
| 07/17 | 923 | 938 | 923 | 924 | -0.11% | 1,200 | 17億4820万 | +3.24% | - | 6.43 |
| 07/16 | 944 | 1,065 | 925 | 925 | -2.01% | 13,400 | 17億5010万 | +3.58% | - | 6.44 |
| 07/15 | 920 | 944 | 920 | 944 | +2.72% | 1,600 | 17億8604万 | +5.95% | - | 6.57 |
| 07/14 | 918 | 947 | 918 | 919 | +0.11% | 2,600 | 17億3874万 | +3.37% | - | 6.4 |
| 07/13 | 911 | 918 | 911 | 918 | +0.88% | 2,000 | 17億3685万 | +3.38% | - | 6.39 |
| 07/10 | 910 | 910 | 900 | 910 | 0% | 1,300 | 17億2172万 | +2.59% | - | 6.34 |
| 07/09 | 904 | 910 | 904 | 910 | +0.66% | 700 | 17億2172万 | +2.71% | - | 6.34 |
| 07/08 | 904 | 904 | 904 | 904 | -0.66% | 400 | 17億1036万 | +2.03% | - | 6.29 |
| 07/07 | 910 | 910 | 910 | 910 | +1% | 300 | 17億2172万 | +2.71% | - | 6.34 |
| 07/06 | 900 | 901 | 900 | 901 | +0.33% | 700 | 17億469万 | +1.69% | - | 6.27 |
| 07/03 | 897 | 898 | 894 | 898 | +0.67% | 500 | 16億9901万 | +1.35% | - | 6.25 |
| 07/02 | 894 | 896 | 892 | 892 | +0.68% | 500 | 16億8766万 | +0.45% | - | 6.21 |
| 07/01 | 887 | 890 | 885 | 886 | +0.23% | 700 | 16億7631万 | -0.23% | - | 6.17 |
| 06/30 | 883 | 884 | 883 | 884 | +0.11% | 200 | 16億7252万 | -0.56% | - | 6.15 |
| 06/29 | 877 | 883 | 877 | 883 | +0.68% | 800 | 16億7063万 | -0.67% | - | 6.15 |
| 06/26 | 884 | 884 | 870 | 877 | -2.12% | 1,300 | 16億5928万 | -1.46% | - | 6.11 |
| 06/25 | 896 | 896 | 896 | 896 | +2.4% | 100 | 16億9523万 | +0.67% | - | 6.24 |
| 06/24 | 884 | 884 | 875 | 875 | -1.02% | 800 | 16億5550万 | -1.69% | - | 6.09 |
| 06/23 | 875 | 884 | 875 | 884 | -0.11% | 500 | 16億7252万 | -0.79% | - | 6.15 |
| 06/22 | 875 | 894 | 875 | 885 | +2.08% | 1,600 | 16億7442万 | -0.67% | - | 6.16 |
| 06/19 | 861 | 869 | 861 | 867 | +0.7% | 700 | 16億4036万 | -2.8% | - | 6.04 |
| 06/18 | 876 | 880 | 861 | 861 | -0.58% | 1,600 | 16億2901万 | -3.58% | - | 5.99 |
| 06/17 | 866 | 879 | 866 | 866 | -0.35% | 1,100 | 16億3847万 | -3.02% | - | 6.03 |
| 06/16 | 893 | 893 | 862 | 869 | -1.03% | 3,600 | 16億4414万 | -2.8% | - | 6.05 |
| 06/15 | 881 | 881 | 878 | 878 | -0.34% | 1,000 | 16億6117万 | -1.9% | - | 6.11 |
| 06/12 | 881 | 881 | 881 | 881 | 0% | 600 | 16億6685万 | -1.56% | - | 6.13 |
| 06/11 | 884 | 888 | 880 | 881 | -2% | 3,400 | 16億6685万 | -1.67% | - | 6.13 |
| 06/10 | 884 | 899 | 884 | 899 | +1.93% | 400 | 17億90万 | +0.33% | - | 6.26 |
| 06/09 | 885 | 893 | 880 | 882 | -1.01% | 1,100 | 16億6874万 | -1.56% | - | 6.14 |
| 06/08 | 890 | 891 | 888 | 891 | +0.11% | 900 | 16億8577万 | -0.56% | - | 6.2 |
| 06/05 | 904 | 904 | 890 | 890 | -1.44% | 1,200 | 16億8388万 | -0.56% | - | 6.2 |
| 06/04 | 901 | 903 | 901 | 903 | 0% | 400 | 17億847万 | +0.89% | - | 6.29 |
| 06/03 | 902 | 904 | 902 | 903 | -0.33% | 500 | 17億847万 | +1.01% | - | 6.29 |
| 06/02 | 925 | 925 | 906 | 906 | -2.05% | 1,000 | 17億1415万 | +1.46% | - | 6.31 |
| 06/01 | 924 | 926 | 920 | 925 | -1.49% | 2,100 | 17億5010万 | +3.7% | - | 6.44 |
| 05/29 | 899 | 939 | 898 | 939 | +4.8% | 3,500 | 17億7658万 | +5.51% | - | 6.54 |
| 05/28 | 892 | 904 | 892 | 896 | -0.11% | 2,100 | 16億9523万 | +0.9% | - | 6.24 |
| 05/27 | 894 | 901 | 894 | 897 | +0.45% | 3,300 | 16億9712万 | +1.13% | - | 6.24 |
| 05/26 | 901 | 902 | 891 | 893 | -0.67% | 2,600 | 16億8955万 | +0.68% | - | 6.22 |
| 05/25 | 897 | 902 | 897 | 899 | +0.33% | 1,700 | 17億90万 | +1.35% | - | 6.26 |
| 05/22 | 901 | 903 | 896 | 896 | 0% | 1,600 | 16億9523万 | +1.01% | - | 6.24 |
| 05/21 | 898 | 899 | 891 | 896 | +0.45% | 800 | 16億9523万 | +1.01% | - | 6.24 |
| 05/20 | 890 | 901 | 889 | 892 | 0% | 3,400 | 16億8766万 | +0.56% | - | 6.21 |
| 05/19 | 903 | 903 | 887 | 892 | 0% | 1,100 | 16億8766万 | +0.56% | - | 6.21 |
| 05/18 | 890 | 892 | 889 | 892 | +0.34% | 1,400 | 16億8766万 | +0.56% | - | 6.21 |
| 05/15 | 889 | 889 | 883 | 889 | +0.79% | 2,500 | 16億8198万 | +0.23% | - | 6.19 |
| 05/14 | 893 | 893 | 882 | 882 | -0.56% | 1,500 | 16億6874万 | -0.68% | - | 6.14 |
| 05/13 | 881 | 887 | 881 | 887 | +0.34% | 1,500 | 16億7820万 | -0.11% | - | 6.17 |
| 05/12 | 890 | 891 | 884 | 884 | -0.67% | 2,700 | 16億7252万 | -0.56% | - | 6.15 |
| 05/11 | 885 | 900 | 885 | 890 | +0.68% | 3,600 | 16億8388万 | +0.11% | - | 6.2 |
| 05/08 | 881 | 892 | 881 | 884 | -0.56% | 3,300 | 16億7252万 | -0.56% | - | 6.15 |
| 05/07 | 910 | 910 | 872 | 889 | -2.74% | 24,000 | 16億8198万 | 0% | - | 6.19 |
| 05/01 | 975 | 1,020 | 914 | 914 | +5.06% | 95,600 | 17億2928万 | +2.93% | - | 6.36 |
| 04/30 | 877 | 877 | 870 | 870 | -0.91% | 1,000 | 16億4604万 | -1.92% | - | 6.06 |
| 04/28 | 871 | 879 | 871 | 878 | +0.69% | 1,500 | 16億6117万 | -1.01% | - | 6.11 |
| 04/27 | 874 | 874 | 872 | 872 | -0.23% | 600 | 16億4982万 | -1.69% | - | 6.07 |
| 04/24 | 879 | 881 | 873 | 874 | -1.02% | 1,700 | 16億5360万 | -1.58% | - | 6.08 |
| 04/23 | 890 | 890 | 882 | 883 | +0.23% | 1,100 | 16億7063万 | -0.67% | - | 6.15 |
| 04/22 | 884 | 884 | 880 | 881 | -0.45% | 700 | 16億6685万 | -0.9% | - | 6.13 |
| 04/21 | 887 | 887 | 883 | 885 | -0.23% | 1,400 | 16億7442万 | -0.56% | - | 6.16 |
| 04/20 | 880 | 887 | 879 | 887 | +0.8% | 1,500 | 16億7820万 | -0.34% | - | 6.17 |
| 04/17 | 876 | 886 | 876 | 880 | -0.79% | 1,900 | 16億6496万 | -1.23% | - | 6.13 |
| 04/16 | 901 | 901 | 887 | 887 | -1.44% | 300 | 16億7820万 | -0.45% | - | 6.17 |
| 04/15 | 884 | 905 | 881 | 900 | +0.78% | 600 | 17億280万 | +0.9% | - | 6.27 |
| 04/14 | 908 | 908 | 893 | 893 | +0.56% | 1,900 | 16億8955万 | +0.22% | - | 6.22 |
| 04/13 | 890 | 890 | 888 | 888 | -0.22% | 400 | 16億8009万 | -0.34% | - | 6.18 |
| 04/10 | 894 | 898 | 889 | 890 | -1.66% | 2,400 | 16億8388万 | -0.11% | - | 6.2 |
| 04/09 | 903 | 925 | 900 | 905 | +0.22% | 2,800 | 17億1226万 | +1.57% | - | 6.3 |
| 04/08 | 898 | 920 | 893 | 903 | +1.23% | 3,500 | 17億847万 | +1.35% | - | 6.29 |
| 04/07 | 893 | 912 | 892 | 892 | +0.22% | 1,600 | 16億8766万 | +0.11% | - | 6.21 |
| 04/06 | 885 | 897 | 882 | 890 | -1.11% | 1,200 | 16億8388万 | -0.22% | - | 6.2 |
| 04/02 | 900 | 900 | 900 | 900 | 0% | 200 | 17億280万 | +0.9% | - | 6.27 |
| 04/01 | 898 | 900 | 897 | 900 | +0.22% | 900 | 17億280万 | +0.78% | - | 6.27 |
| 03/31 | 884 | 898 | 884 | 898 | +1.24% | 300 | 16億9901万 | +0.56% | - | 6.25 |
| 03/30 | 879 | 892 | 879 | 887 | +1.95% | 2,400 | 16億7820万 | -0.78% | - | 6.17 |
| 03/27 | 875 | 879 | 870 | 870 | -0.57% | 2,600 | 16億4604万 | -2.79% | - | 6.06 |
| 03/26 | 879 | 880 | 875 | 875 | -1.02% | 2,000 | 16億5550万 | -2.56% | - | 6.09 |
| 03/25 | 878 | 895 | 878 | 884 | +0.57% | 700 | 16億7252万 | -1.78% | - | 6.15 |
| 03/24 | 880 | 880 | 879 | 879 | -0.11% | 900 | 16億6306万 | -2.55% | - | 6.12 |
| 03/23 | 890 | 893 | 880 | 880 | -1.23% | 3,800 | 16億6496万 | -2.65% | - | 6.13 |
| 03/19 | 891 | 895 | 891 | 891 | -0.45% | 800 | 16億8577万 | -1.66% | - | 6.2 |
| 03/18 | 907 | 907 | 895 | 895 | 0% | 500 | 16億9334万 | -1.43% | - | 6.23 |
| 03/17 | 895 | 895 | 894 | 895 | +0.11% | 500 | 16億9334万 | -1.43% | - | 6.23 |
| 03/16 | 896 | 906 | 894 | 894 | -0.22% | 1,300 | 16億9144万 | -1.54% | - | 6.22 |
| 03/13 | 895 | 912 | 895 | 896 | +0.11% | 1,100 | 16億9523万 | -1.43% | - | 6.24 |
| 03/12 | 912 | 912 | 895 | 895 | -0.56% | 900 | 16億9334万 | -1.43% | - | 6.23 |
| 03/11 | 895 | 900 | 895 | 900 | +0.56% | 300 | 17億280万 | -0.88% | - | 6.27 |
| 03/10 | 889 | 904 | 889 | 895 | +0.67% | 1,200 | 16億9334万 | -1.43% | - | 6.23 |
| 03/09 | 898 | 899 | 889 | 889 | -0.11% | 1,600 | 16億8198万 | -2.2% | - | 6.19 |
| 03/06 | 894 | 898 | 890 | 890 | -0.45% | 300 | 16億8388万 | -2.09% | - | 6.2 |
| 03/05 | 915 | 915 | 885 | 894 | +0.68% | 1,300 | 16億9144万 | -1.76% | - | 6.22 |
| 03/04 | 899 | 905 | 888 | 888 | -1.33% | 3,100 | 16億8009万 | -2.52% | - | 6.18 |
| 03/03 | 900 | 915 | 900 | 900 | -0.11% | 3,400 | 17億280万 | -1.32% | - | 6.27 |
| 03/02 | 903 | 913 | 901 | 901 | -0.22% | 2,600 | 17億469万 | -1.31% | - | 6.27 |
| 02/27 | 909 | 913 | 903 | 903 | -0.55% | 1,300 | 17億847万 | -1.2% | - | 6.15 |
| 02/26 | 909 | 909 | 908 | 908 | -0.11% | 800 | 17億1793万 | -0.77% | - | 6.19 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 922 2026/7/24 | 2,600 | 17億4442万 | +1.88% 905 | |||
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）
- 2026/07/24 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
718円（2023/01/23） - 28%（1.28倍）
922円（7/24）
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。
