- 9331
- 2026/10/16
- 時価
- 11億円
- PER 予
- -倍
- 2024年以降
- 赤字-877.78倍
（2024-2026年） - PBR
- 1.62倍
- 2024年以降
- 1.34-4.3倍
（2024-2026年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
キャスター（9331）の時価総額の推移
- 2024年8月30日
- 19億4477万
- 2025年8月29日
- 17億948万
- 2026年8月31日
- 14億4875万
2026/05/15～2026/10/16
株価＆時価総額の推移
| 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 | ||||||||||
| 10/16 | 570 | 590 | 557 | 590 | +4.42% | 9,700 | - | -14.12% | - | - |
| 10/15 | 605 | 605 | 565 | 565 | -15.04% | 19,700 | - | -18.35% | - | - |
| 10/14 | 695 | 734 | 663 | 665 | -4.32% | 15,700 | - | -4.73% | - | - |
| 10/13 | 698 | 698 | 679 | 695 | +0.58% | 1,100 | - | -0.86% | - | - |
| 10/09 | 691 | 691 | 690 | 691 | -1% | 300 | - | -1.71% | - | - |
| 10/08 | 707 | 707 | 698 | 698 | -0.29% | 1,400 | - | -0.99% | - | - |
| 10/07 | 670 | 700 | 661 | 700 | +4.48% | 2,000 | - | -0.85% | - | - |
| 10/06 | 670 | 680 | 667 | 670 | +0.45% | 900 | - | -5.37% | - | - |
| 10/05 | 670 | 670 | 667 | 667 | -0.45% | 300 | - | -6.06% | - | - |
| 10/02 | 671 | 671 | 670 | 670 | -0.74% | 1,700 | - | -6.03% | - | - |
| 10/01 | 690 | 691 | 675 | 675 | -2.17% | 3,300 | - | -5.73% | - | - |
| 09/30 | 701 | 703 | 690 | 690 | -3.09% | 1,800 | - | -3.9% | - | - |
| 09/29 | 712 | 712 | 712 | 712 | +0.99% | 300 | - | -0.97% | - | - |
| 09/28 | 705 | 705 | 705 | 705 | -0.42% | 200 | - | -2.08% | - | - |
| 09/25 | 705 | 714 | 705 | 708 | +1.87% | 2,100 | - | -1.8% | - | - |
| 09/24 | 691 | 695 | 691 | 695 | +0.43% | 400 | - | -3.87% | - | - |
| 09/18 | 696 | 696 | 692 | 692 | -0.57% | 700 | - | -4.55% | - | - |
| 09/17 | 707 | 707 | 696 | 696 | -1.56% | 4,000 | - | -4.26% | - | - |
| 09/16 | 707 | 707 | 707 | 707 | 0% | 200 | - | -3.02% | - | - |
| 09/15 | 707 | 707 | 707 | 707 | 0% | 100 | - | -3.28% | - | - |
| 09/14 | 707 | 707 | 707 | 707 | 0% | 500 | - | -3.42% | - | - |
| 09/11 | 707 | 707 | 707 | 707 | -1.94% | 200 | - | -3.55% | - | - |
| 09/09 | 707 | 721 | 707 | 721 | +1.55% | 300 | - | -1.9% | - | - |
| 09/08 | 722 | 722 | 708 | 710 | -1.66% | 400 | - | -3.4% | - | - |
| 09/07 | 721 | 722 | 721 | 722 | 0% | 300 | - | -2.04% | - | - |
| 09/03 | 720 | 722 | 707 | 722 | +0.28% | 600 | - | -2.04% | - | - |
| 09/02 | 734 | 734 | 715 | 720 | -1.91% | 1,200 | - | -2.44% | - | - |
| 09/01 | 734 | 734 | 734 | 734 | -0.68% | 200 | - | -0.54% | - | - |
| 08/31 | 725 | 750 | 725 | 739 | -0.14% | 1,500 | - | +0.27% | - | - |
| 08/28 | 740 | 740 | 740 | 740 | 0% | 100 | - | +0.41% | - | - |
| 08/26 | 740 | 740 | 740 | 740 | 0% | 2,000 | - | +0.54% | - | - |
| 08/25 | 740 | 740 | 740 | 740 | +1.51% | 1,500 | - | +0.41% | - | - |
| 08/24 | 726 | 729 | 715 | 729 | +0.41% | 2,300 | - | -1.22% | - | - |
| 08/21 | 735 | 735 | 726 | 726 | -3.2% | 1,600 | - | -2.55% | - | - |
| 08/20 | 721 | 750 | 721 | 750 | +4.02% | 500 | - | +0.27% | - | - |
| 08/19 | 720 | 732 | 720 | 721 | +0.14% | 1,200 | - | -3.48% | - | - |
| 08/18 | 727 | 727 | 720 | 720 | -2.04% | 1,600 | - | -3.49% | - | - |
| 08/17 | 735 | 741 | 724 | 735 | -0.94% | 12,300 | - | -1.61% | - | - |
| 08/14 | 736 | 742 | 736 | 742 | -0.13% | 400 | - | -0.8% | - | - |
| 08/13 | 753 | 753 | 738 | 743 | -1.33% | 1,300 | - | -0.8% | - | - |
| 08/12 | 745 | 753 | 745 | 753 | +1.07% | 1,100 | - | +0.53% | - | - |
| 08/07 | 731 | 746 | 731 | 745 | -0.13% | 700 | - | -0.67% | - | - |
| 08/06 | 746 | 750 | 746 | 746 | -1.97% | 600 | - | -0.8% | - | - |
| 08/04 | 736 | 761 | 736 | 761 | +3.4% | 600 | - | +0.66% | - | - |
| 08/03 | 725 | 738 | 725 | 736 | +1.66% | 300 | - | -3.03% | - | - |
| 07/31 | 736 | 741 | 724 | 724 | -3.6% | 3,500 | - | -4.99% | - | - |
| 07/30 | 739 | 757 | 734 | 751 | +2.32% | 1,400 | - | -2.09% | - | - |
| 07/29 | 746 | 746 | 734 | 734 | -1.34% | 1,000 | - | -4.8% | - | - |
| 07/28 | 744 | 752 | 744 | 744 | +0.54% | 500 | - | -4.12% | - | - |
| 07/27 | 725 | 746 | 725 | 740 | +2.07% | 2,100 | - | -5.61% | - | - |
| 07/24 | 733 | 741 | 717 | 725 | -0.82% | 2,800 | - | -8.81% | - | - |
| 07/23 | 719 | 741 | 719 | 731 | +1.67% | 1,400 | - | -9.53% | - | - |
| 07/22 | 724 | 727 | 719 | 719 | -0.69% | 2,000 | - | -12.1% | - | - |
| 07/21 | 722 | 737 | 722 | 724 | +0.28% | 2,200 | - | -12.88% | - | - |
| 07/17 | 751 | 751 | 714 | 722 | -5.74% | 5,000 | - | -14.96% | - | - |
| 07/16 | 768 | 775 | 742 | 766 | +1.19% | 10,300 | - | -11.65% | - | - |
| 07/15 | 812 | 831 | 753 | 757 | -16.08% | 52,500 | - | -14.85% | - | - |
| 07/14 | 813 | 948 | 813 | 902 | +11.36% | 63,900 | - | +0.22% | - | - |
| 07/13 | 729 | 849 | 729 | 810 | +13.29% | 22,300 | - | -10.4% | - | - |
| 07/10 | 713 | 728 | 713 | 715 | +0.42% | 3,300 | - | -21.43% | - | - |
| 07/09 | 740 | 740 | 712 | 712 | -3.78% | 2,400 | - | -22.19% | - | - |
| 07/08 | 775 | 775 | 740 | 740 | -2.63% | 3,500 | - | -19.91% | - | - |
| 07/07 | 762 | 770 | 760 | 760 | -0.13% | 1,800 | - | -19.23% | - | - |
| 07/06 | 757 | 775 | 757 | 761 | +0.66% | 1,500 | - | -19.89% | - | - |
| 07/03 | 778 | 778 | 756 | 756 | -2.83% | 2,700 | - | -20.75% | - | - |
| 07/02 | 789 | 790 | 778 | 778 | -1.02% | 3,200 | - | -18.45% | - | - |
| 07/01 | 802 | 818 | 786 | 786 | -7.2% | 4,200 | - | -17.26% | - | - |
| 06/30 | 780 | 847 | 780 | 847 | +2.29% | 2,300 | - | -10.47% | - | - |
| 06/29 | 812 | 845 | 800 | 828 | +0.12% | 1,900 | - | -11.82% | - | - |
| 06/26 | 800 | 832 | 800 | 827 | -0.96% | 3,500 | - | -11.27% | - | - |
| 06/25 | 854 | 861 | 832 | 835 | -2.34% | 2,200 | - | -9.83% | - | - |
| 06/24 | 854 | 860 | 834 | 855 | -1.61% | 2,900 | - | -6.96% | - | - |
| 06/23 | 902 | 902 | 838 | 869 | -6.76% | 10,000 | - | -4.61% | - | - |
| 06/22 | 1,017 | 1,017 | 932 | 932 | -8.36% | 4,500 | - | +3.1% | - | - |
| 06/19 | 1,032 | 1,076 | 1,016 | 1,017 | -3.33% | 6,900 | - | +13.76% | - | - |
| 06/18 | 980 | 1,084 | 980 | 1,052 | +7.35% | 13,200 | - | +19.27% | - | - |
| 06/17 | 1,011 | 1,028 | 945 | 980 | -5.86% | 11,300 | - | +12.9% | - | - |
| 06/16 | 1,156 | 1,156 | 1,037 | 1,041 | -12.23% | 8,000 | - | +21.33% | - | - |
| 06/15 | 1,200 | 1,229 | 1,142 | 1,186 | +1.37% | 8,700 | - | +40.36% | - | - |
| 06/12 | 1,278 | 1,302 | 1,132 | 1,170 | -10.55% | 25,100 | - | +41.65% | - | - |
| 06/11 | 1,034 | 1,343 | 960 | 1,308 | +25.41% | 207,000 | - | +62.08% | - | - |
| 06/10 | 925 | 1,043 | 838 | 1,043 | +5.89% | 77,800 | - | +33.21% | - | - |
| 06/09 | 927 | 1,035 | 849 | 985 | +1.34% | 89,400 | - | +28.09% | - | - |
| 06/08 | 785 | 972 | 751 | 972 | +17.11% | 66,800 | - | +28.4% | - | - |
| 06/05 | 916 | 916 | 829 | 830 | -12.26% | 35,600 | - | +11.26% | - | - |
| 06/04 | 1,145 | 1,146 | 881 | 946 | -17.67% | 99,100 | - | +27.67% | - | - |
| 06/03 | 1,074 | 1,149 | 849 | 1,149 | +15.02% | 246,400 | - | +56.97% | - | - |
| 06/02 | 855 | 999 | 773 | 999 | +17.12% | 47,500 | - | +39.92% | - | - |
| 06/01 | 785 | 853 | 726 | 853 | +10.49% | 23,300 | - | +21.51% | - | - |
| 05/29 | 669 | 772 | 669 | 772 | +14.88% | 4,200 | - | +10.92% | - | - |
| 05/28 | 688 | 697 | 672 | 672 | -2.47% | 6,800 | - | -3.03% | - | - |
| 05/27 | 655 | 689 | 655 | 689 | +5.19% | 6,200 | - | -0.72% | - | - |
| 05/26 | 656 | 656 | 655 | 655 | 0% | 500 | - | -5.76% | - | - |
| 05/25 | 676 | 676 | 655 | 655 | -3.11% | 1,600 | - | -5.89% | - | - |
| 05/22 | 670 | 676 | 670 | 676 | +0.9% | 700 | - | -3.01% | - | - |
| 05/21 | 670 | 670 | 670 | 670 | +0.6% | 300 | - | -4.01% | - | - |
| 05/20 | 670 | 677 | 666 | 666 | -0.6% | 1,600 | - | -4.86% | - | - |
| 05/19 | 702 | 705 | 670 | 670 | -4.69% | 3,100 | - | -4.56% | - | - |
| 05/18 | 706 | 706 | 703 | 703 | -0.71% | 1,700 | - | 0% | - | - |
| 05/15 | 706 | 708 | 706 | 708 | 0% | 600 | - | +0.57% | - | - |
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。
