CaSy（9215）の株価チャート
株価
3/27
- 前日 (3/26)
- 875
- 始値
- 875
- 高値
- 879
- 安値
- 870
- 終値 -0.57%
- 870
- 出来高 +30%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.91%
878 - 株価（25日）
移動平均値 - -2.79%
895 - 出来高（5日）
移動平均値 - +30%
2,000
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 875 | 879 | 870 | 870 | -0.57% | 2,600 | 16億4604万 | -2.79% | - | 5.97 |
| 03/26 | 879 | 880 | 875 | 875 | -1.02% | 2,000 | 16億5550万 | -2.56% | - | 6.01 |
| 03/25 | 878 | 895 | 878 | 884 | +0.57% | 700 | 16億7252万 | -1.78% | - | 6.07 |
| 03/24 | 880 | 880 | 879 | 879 | -0.11% | 900 | 16億6306万 | -2.55% | - | 6.03 |
| 03/23 | 890 | 893 | 880 | 880 | -1.23% | 3,800 | 16億6496万 | -2.65% | - | 6.04 |
| 03/19 | 891 | 895 | 891 | 891 | -0.45% | 800 | 16億8577万 | -1.66% | - | 6.12 |
| 03/18 | 907 | 907 | 895 | 895 | 0% | 500 | 16億9334万 | -1.43% | - | 6.14 |
| 03/17 | 895 | 895 | 894 | 895 | +0.11% | 500 | 16億9334万 | -1.43% | - | 6.14 |
| 03/16 | 896 | 906 | 894 | 894 | -0.22% | 1,300 | 16億9144万 | -1.54% | - | 6.14 |
| 03/13 | 895 | 912 | 895 | 896 | +0.11% | 1,100 | 16億9523万 | -1.43% | - | 6.15 |
| 03/12 | 912 | 912 | 895 | 895 | -0.56% | 900 | 16億9334万 | -1.43% | - | 6.14 |
| 03/11 | 895 | 900 | 895 | 900 | +0.56% | 300 | 17億280万 | -0.88% | - | 6.18 |
| 03/10 | 889 | 904 | 889 | 895 | +0.67% | 1,200 | 16億9334万 | -1.43% | - | 6.14 |
| 03/09 | 898 | 899 | 889 | 889 | -0.11% | 1,600 | 16億8198万 | -2.2% | - | 6.1 |
| 03/06 | 894 | 898 | 890 | 890 | -0.45% | 300 | 16億8388万 | -2.09% | - | 6.11 |
| 03/05 | 915 | 915 | 885 | 894 | +0.68% | 1,300 | 16億9144万 | -1.76% | - | 6.14 |
| 03/04 | 899 | 905 | 888 | 888 | -1.33% | 3,100 | 16億8009万 | -2.52% | - | 6.09 |
| 03/03 | 900 | 915 | 900 | 900 | -0.11% | 3,400 | 17億280万 | -1.32% | - | 6.18 |
| 03/02 | 903 | 913 | 901 | 901 | -0.22% | 2,600 | 17億469万 | -1.31% | - | 6.18 |
| 02/27 | 909 | 913 | 903 | 903 | -0.55% | 1,300 | 17億847万 | -1.2% | - | 6.2 |
| 02/26 | 909 | 909 | 908 | 908 | -0.11% | 800 | 17億1793万 | -0.77% | - | 6.23 |
| 02/25 | 909 | 915 | 909 | 909 | +0.11% | 900 | 17億1982万 | -0.66% | - | 6.24 |
| 02/24 | 926 | 928 | 908 | 908 | -1.73% | 1,900 | 17億1793万 | -0.77% | - | 6.23 |
| 02/20 | 923 | 930 | 922 | 924 | +0.11% | 600 | 17億4820万 | +1.09% | - | 6.34 |
| 02/19 | 926 | 930 | 915 | 923 | -0.22% | 2,100 | 17億4631万 | +0.98% | - | 6.34 |
| 02/18 | 926 | 927 | 925 | 925 | -0.11% | 700 | 17億5010万 | +1.09% | - | 6.35 |
| 02/17 | 935 | 935 | 926 | 926 | -0.75% | 1,200 | 17億5199万 | +1.09% | - | 6.36 |
| 02/16 | 936 | 939 | 933 | 933 | -0.32% | 1,400 | 17億6523万 | +1.63% | - | 6.4 |
| 02/13 | 946 | 946 | 936 | 936 | +0.11% | 1,000 | 17億7091万 | +1.96% | - | 6.42 |
| 02/12 | 934 | 944 | 928 | 935 | +0.11% | 2,700 | 17億6902万 | +1.74% | - | 6.42 |
| 02/10 | 905 | 951 | 903 | 934 | +3.43% | 5,300 | 17億6712万 | +1.63% | - | 6.41 |
| 02/09 | 903 | 905 | 903 | 903 | +0.33% | 900 | 17億847万 | -1.74% | - | 6.2 |
| 02/06 | 898 | 901 | 897 | 900 | +0.22% | 1,700 | 17億280万 | -2.07% | - | 6.18 |
| 02/05 | 898 | 898 | 898 | 898 | +0.67% | 800 | 16億9901万 | -2.29% | - | 6.16 |
| 02/04 | 894 | 894 | 891 | 892 | -0.22% | 600 | 16億8766万 | -3.04% | - | 6.12 |
| 02/03 | 900 | 902 | 894 | 894 | -0.78% | 4,000 | 16億9144万 | -2.93% | - | 6.14 |
| 02/02 | 903 | 907 | 901 | 901 | -0.22% | 800 | 17億469万 | -2.17% | - | 6.18 |
| 01/30 | 904 | 907 | 900 | 903 | +0.22% | 700 | 17億847万 | -2.06% | - | 6.2 |
| 01/29 | 910 | 910 | 900 | 901 | -0.99% | 2,300 | 17億469万 | -2.28% | - | 6.18 |
| 01/28 | 911 | 911 | 910 | 910 | -0.87% | 300 | 17億2172万 | -1.3% | - | 6.25 |
| 01/27 | 922 | 923 | 912 | 918 | 0% | 2,100 | 17億3685万 | -0.33% | - | 6.3 |
| 01/26 | 924 | 924 | 918 | 918 | -0.76% | 900 | 17億3685万 | -0.22% | - | 6.3 |
| 01/23 | 917 | 925 | 917 | 925 | +0.76% | 1,500 | 17億5010万 | +0.76% | - | 6.35 |
| 01/22 | 929 | 929 | 918 | 918 | -2.34% | 800 | 17億3685万 | +0.11% | - | 6.3 |
| 01/21 | 900 | 940 | 900 | 940 | +4.21% | 4,500 | 17億7848万 | +2.62% | - | 6.45 |
| 01/20 | 902 | 902 | 902 | 902 | 0% | 500 | 17億658万 | -1.42% | - | 6.19 |
| 01/19 | 905 | 910 | 901 | 902 | +0.11% | 2,200 | 17億658万 | -1.53% | - | 6.19 |
| 01/16 | 905 | 905 | 900 | 901 | -0.44% | 2,500 | 17億469万 | -1.64% | - | 6.18 |
| 01/15 | 942 | 942 | 900 | 905 | -4.23% | 7,900 | 17億1226万 | -1.31% | - | 6.21 |
| 01/14 | 968 | 969 | 945 | 945 | -1.05% | 2,800 | 17億8794万 | +2.94% | - | 6.49 |
| 01/13 | 980 | 980 | 955 | 955 | -1.75% | 3,400 | 18億686万 | +3.92% | - | 6.55 |
| 01/09 | 996 | 996 | 943 | 972 | +2.21% | 6,100 | 18億3902万 | +5.65% | - | 6.67 |
| 01/08 | 951 | 956 | 948 | 951 | +0.53% | 2,200 | 17億9929万 | +3.26% | - | 6.53 |
| 01/07 | 942 | 953 | 942 | 946 | +0.42% | 1,300 | 17億8983万 | +2.49% | - | 6.49 |
| 01/06 | 932 | 942 | 931 | 942 | +1.29% | 1,800 | 17億8226万 | +1.95% | - | 6.47 |
| 01/05 | 927 | 931 | 926 | 930 | +1.42% | 5,300 | 17億5956万 | +0.43% | - | 6.38 |
| 2025 | ||||||||||
| 12/30 | 902 | 919 | 902 | 917 | +1.78% | 1,100 | 17億3496万 | -1.61% | - | 6.29 |
| 12/29 | 926 | 926 | 901 | 901 | 0% | 2,900 | 17億469万 | -4.15% | - | 6.18 |
| 12/26 | 912 | 917 | 901 | 901 | -1.96% | 4,900 | 17億469万 | -4.96% | - | 6.18 |
| 12/25 | 915 | 919 | 913 | 919 | +0.77% | 1,700 | 17億3874万 | -3.77% | - | 6.31 |
| 12/24 | 901 | 916 | 900 | 912 | +0.33% | 3,100 | 17億2550万 | -5.3% | - | 6.26 |
| 12/23 | 902 | 909 | 900 | 909 | +1% | 3,000 | 17億1982万 | -6.29% | - | 6.24 |
| 12/22 | 904 | 905 | 898 | 900 | 0% | 2,100 | 17億280万 | -7.98% | - | 6.18 |
| 12/19 | 907 | 907 | 896 | 900 | +0.67% | 800 | 17億280万 | -8.81% | - | 6.18 |
| 12/18 | 899 | 905 | 894 | 894 | +0.22% | 4,600 | 16億9144万 | -10.15% | - | 6.14 |
| 12/17 | 893 | 893 | 880 | 892 | +1.13% | 3,800 | 16億8766万 | -11.07% | - | 6.12 |
| 12/16 | 889 | 904 | 882 | 882 | -0.79% | 4,100 | 16億6874万 | -12.76% | - | 6.05 |
| 12/15 | 894 | 907 | 889 | 889 | -1.77% | 5,300 | 16億8198万 | -12.93% | - | 6.1 |
| 12/12 | 900 | 905 | 899 | 905 | +0.56% | 4,100 | 17億1226万 | -12.14% | - | 6.21 |
| 12/11 | 923 | 923 | 900 | 900 | -1.96% | 4,900 | 17億280万 | -13.38% | - | 6.18 |
| 12/10 | 915 | 918 | 906 | 918 | +0.33% | 4,500 | 17億3685万 | -12.24% | - | 6.3 |
| 12/09 | 913 | 916 | 912 | 915 | +0.22% | 3,900 | 17億3118万 | -13.11% | - | 6.28 |
| 12/08 | 936 | 936 | 906 | 913 | -2.46% | 6,000 | 17億2739万 | -13.87% | - | 6.27 |
| 12/05 | 967 | 977 | 935 | 936 | -4.39% | 4,100 | 17億7091万 | -12.36% | - | 6.42 |
| 12/04 | 995 | 995 | 952 | 979 | -0.61% | 4,000 | 18億5226万 | -8.76% | - | 6.72 |
| 12/03 | 983 | 998 | 983 | 985 | -1.1% | 1,300 | 18億6362万 | -8.54% | - | 6.76 |
| 12/02 | 1,000 | 1,000 | 980 | 996 | -0.1% | 3,500 | 18億8443万 | -7.95% | - | 6.84 |
| 12/01 | 971 | 998 | 971 | 997 | +3.1% | 8,300 | 18億8632万 | -8.36% | - | 6.84 |
| 11/28 | 998 | 999 | 967 | 967 | -3.2% | 8,300 | 18億2956万 | -11.69% | 38.57 | 6.6 |
| 11/27 | 981 | 1,058 | 965 | 999 | -6.72% | 18,600 | 18億9010万 | -9.43% | 39.85 | 6.82 |
| 11/26 | 1,107 | 1,107 | 1,071 | 1,071 | -3.34% | 17,000 | 20億2633万 | -3.43% | 42.72 | 7.31 |
| 11/25 | 1,106 | 1,111 | 1,103 | 1,108 | +0.64% | 4,800 | 20億9633万 | -0.45% | 44.2 | 7.56 |
| 11/21 | 1,110 | 1,110 | 1,101 | 1,101 | +0.09% | 3,700 | 20億8309万 | -1.26% | 43.92 | 7.51 |
| 11/20 | 1,108 | 1,112 | 1,100 | 1,100 | +0.27% | 1,500 | 20億8120万 | -1.79% | 43.88 | 7.51 |
| 11/19 | 1,100 | 1,105 | 1,097 | 1,097 | 0% | 1,700 | 20億7552万 | -2.75% | 43.76 | 7.48 |
| 11/18 | 1,110 | 1,110 | 1,097 | 1,097 | -1.35% | 4,400 | 20億7552万 | -3.01% | 43.76 | 7.48 |
| 11/17 | 1,114 | 1,115 | 1,109 | 1,112 | +0.09% | 3,100 | 21億390万 | -2.28% | 44.36 | 7.59 |
| 11/14 | 1,111 | 1,120 | 1,111 | 1,111 | -0.36% | 3,000 | 21億201万 | -2.71% | 44.32 | 7.58 |
| 11/13 | 1,100 | 1,118 | 1,100 | 1,115 | +1.36% | 2,500 | 21億958万 | -2.62% | 44.48 | 7.61 |
| 11/12 | 1,120 | 1,120 | 1,091 | 1,100 | +0.92% | 5,100 | 20億8120万 | -4.26% | 43.88 | 7.51 |
| 11/11 | 1,130 | 1,130 | 1,085 | 1,090 | -2.59% | 6,200 | 20億6228万 | -5.38% | 43.48 | 7.44 |
| 11/10 | 1,142 | 1,149 | 1,119 | 1,119 | -0.18% | 10,400 | 21億1714万 | -2.86% | 44.64 | 7.63 |
| 11/07 | 1,130 | 1,135 | 1,117 | 1,121 | -0.36% | 3,900 | 21億2093万 | -2.52% | 44.72 | 7.65 |
| 11/06 | 1,106 | 1,135 | 1,077 | 1,125 | +4.46% | 9,400 | 21億2850万 | -2.09% | 44.88 | 7.68 |
| 11/05 | 1,105 | 1,105 | 1,070 | 1,077 | -2.53% | 7,600 | 20億3768万 | -6.18% | 42.96 | 7.35 |
| 11/04 | 1,111 | 1,112 | 1,086 | 1,105 | +2.22% | 5,400 | 20億9066万 | -3.83% | 44.08 | 7.54 |
| 10/31 | 1,116 | 1,122 | 1,081 | 1,081 | -1.91% | 5,100 | 20億4525万 | -5.84% | 43.12 | 7.38 |
| 10/30 | 1,106 | 1,119 | 1,087 | 1,102 | +2.42% | 7,400 | 20億8498万 | -3.84% | 43.96 | 7.52 |
| 10/29 | 1,070 | 1,094 | 1,070 | 1,076 | +0.47% | 6,000 | 20億3579万 | -5.94% | 42.92 | 7.34 |
| 10/28 | 1,120 | 1,120 | 1,071 | 1,071 | -4.38% | 13,400 | 20億2633万 | -6.38% | 42.72 | 7.31 |
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 | 870 2026/3/27 | 2,600 | 16億4604万 | -2.79% 895 | |||
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）
- 2026/03/27 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
718円（2023/01/23） - 21%（1.21倍）
870円（3/27）
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。
