- 9697
- 2026/09/30
- 時価
- 2兆3132億円
- PER 予
- 31.3倍
- 2010年以降
- 10.01-64.84倍
（2010-2026年） - PBR
- 6.34倍
- 2010年以降
- 1.21-13.38倍
（2010-2026年） - 配当 予
- 1.06%
- ROE 予
- 20.25%
- ROA 予
- 16.99%
- 資料
- Link
- CSV,JSON
カプコン（9697）の株価チャート
株価
9/30
- 前日 (9/29)
- 4,357
- 始値
- 4,366
- 高値
- 4,380
- 安値
- 4,255
- 終値 -0.39%
- 4,340
- 出来高 +725.89%
- 20,728,100
乖離率
- 株価（5日）
移動平均値 - -0.89%
4,379 - 株価（25日）
移動平均値 - +0.79%
4,306 - 出来高（5日）
移動平均値 - +234.93%
6,188,760
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 4,366 | 4,380 | 4,255 | 4,340 | -0.39% | 20,728,100 | - | +0.79% | - | - |
| 09/29 | 4,383 | 4,412 | 4,345 | 4,357 | -0.64% | 2,509,800 | - | +1.37% | - | - |
| 09/28 | 4,410 | 4,470 | 4,382 | 4,385 | -0.68% | 2,722,600 | - | +2.19% | - | - |
| 09/25 | 4,380 | 4,483 | 4,380 | 4,415 | +0.34% | 2,316,500 | - | +3.13% | - | - |
| 09/24 | 4,390 | 4,444 | 4,319 | 4,400 | +0.3% | 2,666,800 | - | +3.09% | - | - |
| 09/18 | 4,385 | 4,409 | 4,287 | 4,387 | -1.02% | 3,924,500 | - | +3.03% | - | - |
| 09/17 | 4,344 | 4,499 | 4,333 | 4,432 | +2% | 2,573,600 | - | +4.28% | - | - |
| 09/16 | 4,370 | 4,378 | 4,303 | 4,345 | -0.14% | 2,130,400 | - | +2.65% | - | - |
| 09/15 | 4,490 | 4,490 | 4,346 | 4,351 | -0.14% | 2,038,200 | - | +2.96% | - | - |
| 09/14 | 4,278 | 4,414 | 4,265 | 4,357 | +2.76% | 2,640,800 | - | +3.25% | - | - |
| 09/11 | 4,126 | 4,245 | 4,126 | 4,240 | +1.05% | 2,097,200 | - | +0.66% | - | - |
| 09/10 | 4,267 | 4,297 | 4,109 | 4,196 | -2.03% | 3,032,000 | - | -0.1% | - | - |
| 09/09 | 4,360 | 4,428 | 4,269 | 4,283 | -1.83% | 2,992,300 | - | +2.32% | - | - |
| 09/08 | 4,298 | 4,419 | 4,256 | 4,363 | +1.23% | 3,533,700 | - | +4.63% | - | - |
| 09/07 | 4,448 | 4,488 | 4,275 | 4,310 | +1.46% | 6,250,400 | - | +3.83% | - | - |
| 09/04 | 4,256 | 4,269 | 4,213 | 4,248 | +1.48% | 1,923,200 | - | +2.68% | - | - |
| 09/03 | 4,194 | 4,249 | 4,130 | 4,186 | -0.9% | 1,532,900 | - | +1.33% | - | - |
| 09/02 | 4,349 | 4,349 | 4,203 | 4,224 | -2.58% | 1,980,900 | - | +2.2% | - | - |
| 09/01 | 4,290 | 4,388 | 4,260 | 4,336 | +1.55% | 2,613,700 | - | +5.63% | - | - |
| 08/31 | 4,304 | 4,325 | 4,238 | 4,270 | -0.67% | 1,816,300 | - | +4.84% | - | - |
| 08/28 | 4,205 | 4,316 | 4,194 | 4,299 | +3.37% | 1,771,300 | - | +6.52% | - | - |
| 08/27 | 4,149 | 4,295 | 4,121 | 4,159 | -2.83% | 1,705,000 | - | +4% | - | - |
| 08/26 | 4,315 | 4,357 | 4,280 | 4,280 | +0.33% | 1,998,100 | - | +7.89% | - | - |
| 08/25 | 4,183 | 4,266 | 4,170 | 4,266 | +1.07% | 1,765,800 | - | +8.49% | - | - |
| 08/24 | 4,130 | 4,229 | 4,112 | 4,221 | +2.2% | 1,820,400 | - | +8.29% | - | - |
| 08/21 | 4,270 | 4,275 | 4,130 | 4,130 | -1.43% | 2,035,200 | - | +6.99% | - | - |
| 08/20 | 4,254 | 4,320 | 4,170 | 4,190 | +1.4% | 2,646,400 | - | +9.54% | - | - |
| 08/19 | 4,175 | 4,206 | 4,085 | 4,132 | +0.66% | 2,309,000 | - | +9.02% | - | - |
| 08/18 | 4,074 | 4,133 | 4,038 | 4,105 | -0.8% | 1,832,200 | - | +9.23% | - | - |
| 08/17 | 4,130 | 4,226 | 4,113 | 4,138 | -1% | 1,827,200 | - | +11.06% | - | - |
| 08/14 | 4,050 | 4,215 | 4,030 | 4,180 | +3.77% | 2,220,900 | - | +13.16% | - | - |
| 08/13 | 4,117 | 4,125 | 3,990 | 4,028 | -2.87% | 2,704,400 | - | +10.05% | - | - |
| 08/12 | 4,227 | 4,281 | 4,117 | 4,147 | -1.8% | 2,434,700 | - | +14.18% | - | - |
| 08/10 | 4,151 | 4,282 | 4,116 | 4,223 | +1.78% | 2,673,800 | - | +17.37% | - | - |
| 08/07 | 4,002 | 4,174 | 3,965 | 4,149 | +5.25% | 3,096,800 | - | +16.58% | - | - |
| 08/06 | 3,869 | 3,990 | 3,860 | 3,942 | +2.66% | 2,901,600 | - | +11.93% | - | - |
| 08/05 | 3,883 | 3,916 | 3,817 | 3,840 | -1.08% | 2,339,700 | - | +10.19% | - | - |
| 08/04 | 3,886 | 3,912 | 3,815 | 3,882 | -0.15% | 2,487,900 | - | +12.46% | - | - |
| 08/03 | 3,908 | 3,967 | 3,800 | 3,888 | -1.92% | 3,486,300 | - | +13.72% | - | - |
| 07/31 | 3,830 | 4,077 | 3,814 | 3,964 | -3.48% | 5,452,100 | - | +17.24% | - | - |
| 07/30 | 4,184 | 4,210 | 4,011 | 4,107 | -2.88% | 6,612,700 | - | +23.04% | - | - |
| 07/29 | 3,879 | 4,229 | 3,836 | 4,229 | +19.84% | 17,555,400 | - | +28.62% | - | - |
| 07/28 | 3,566 | 3,602 | 3,479 | 3,529 | +0.28% | 3,345,400 | - | +9.09% | - | - |
| 07/27 | 3,460 | 3,566 | 3,424 | 3,519 | +4.61% | 2,989,600 | - | +9.66% | - | - |
| 07/24 | 3,290 | 3,387 | 3,280 | 3,364 | +0.21% | 1,941,000 | - | +5.75% | - | - |
| 07/23 | 3,292 | 3,361 | 3,275 | 3,357 | -0.15% | 2,521,000 | - | +6.23% | - | - |
| 07/22 | 3,350 | 3,395 | 3,326 | 3,362 | -1.41% | 3,122,800 | - | +6.93% | - | - |
| 07/21 | 3,412 | 3,461 | 3,372 | 3,410 | -0.06% | 2,983,200 | - | +9.22% | - | - |
| 07/17 | 3,406 | 3,498 | 3,390 | 3,412 | +4.06% | 3,105,400 | - | +10.14% | - | - |
| 07/16 | 3,270 | 3,325 | 3,239 | 3,279 | +1.02% | 1,656,400 | - | +6.7% | - | - |
| 07/15 | 3,274 | 3,285 | 3,226 | 3,246 | -2.05% | 1,718,200 | - | +6.25% | - | - |
| 07/14 | 3,392 | 3,398 | 3,287 | 3,314 | -0.66% | 1,399,800 | - | +9.01% | - | - |
| 07/13 | 3,294 | 3,338 | 3,268 | 3,336 | +0.88% | 1,272,200 | - | +10.39% | - | - |
| 07/10 | 3,333 | 3,338 | 3,289 | 3,307 | -0.72% | 1,773,700 | - | +10.05% | - | - |
| 07/09 | 3,317 | 3,353 | 3,286 | 3,331 | -0.24% | 1,943,500 | - | +11.44% | - | - |
| 07/08 | 3,359 | 3,427 | 3,317 | 3,339 | +0.42% | 2,558,800 | - | +12.5% | - | - |
| 07/07 | 3,311 | 3,402 | 3,300 | 3,325 | +0.79% | 2,489,000 | - | +12.6% | - | - |
| 07/06 | 3,210 | 3,301 | 3,196 | 3,299 | +1.41% | 1,555,400 | - | +12.21% | - | - |
| 07/03 | 3,280 | 3,303 | 3,206 | 3,253 | +1.15% | 2,195,000 | - | +10.99% | - | - |
| 07/02 | 3,155 | 3,272 | 3,114 | 3,216 | +6.53% | 2,743,000 | - | +10.06% | - | - |
| 07/01 | 2,993 | 3,040 | 2,972 | 3,019 | +0.23% | 1,531,800 | - | +3.5% | - | - |
| 06/30 | 3,050 | 3,073 | 3,000 | 3,012 | -1.21% | 2,026,500 | - | +3.01% | - | - |
| 06/29 | 2,965 | 3,090 | 2,957 | 3,049 | +3.43% | 2,907,300 | - | +4.1% | - | - |
| 06/26 | 2,884 | 2,959 | 2,856 | 2,948 | +2.04% | 2,755,000 | - | +0.44% | - | - |
| 06/25 | 2,842 | 2,931 | 2,815 | 2,889 | +0.87% | 2,296,300 | - | -1.87% | - | - |
| 06/24 | 2,928 | 2,968 | 2,845 | 2,864 | -1.48% | 2,247,000 | - | -3.15% | - | - |
| 06/23 | 2,904 | 2,932 | 2,843 | 2,907 | +1.32% | 2,226,800 | - | -2.06% | - | - |
| 06/22 | 2,838 | 2,907 | 2,820 | 2,869 | +2.1% | 2,216,400 | - | -3.72% | - | - |
| 06/19 | 2,839 | 2,839 | 2,770 | 2,810 | -1.02% | 4,815,600 | - | -5.93% | - | - |
| 06/18 | 2,933 | 2,962 | 2,811 | 2,839 | -4.09% | 2,789,600 | - | -5.27% | - | - |
| 06/17 | 2,931 | 2,999 | 2,889 | 2,960 | +4.82% | 3,140,400 | - | -1.53% | - | - |
| 06/16 | 2,813 | 2,839 | 2,765 | 2,824 | +1% | 2,128,200 | - | -6.46% | - | - |
| 06/15 | 2,750 | 2,813 | 2,736 | 2,796 | +0.32% | 2,642,100 | - | -8.12% | - | - |
| 06/12 | 2,836 | 2,837 | 2,783 | 2,787 | -1.8% | 3,247,200 | - | -9.28% | - | - |
| 06/11 | 2,877 | 2,883 | 2,816 | 2,838 | -1.08% | 2,365,000 | - | -8.39% | - | - |
| 06/10 | 2,830 | 2,871 | 2,797 | 2,869 | -0.07% | 2,167,100 | - | -8.02% | - | - |
| 06/09 | 2,890 | 2,933 | 2,841 | 2,871 | -1.54% | 2,934,900 | - | -8.51% | - | - |
| 06/08 | 2,920 | 3,031 | 2,900 | 2,916 | +1.07% | 3,465,800 | - | -7.58% | - | - |
| 06/05 | 2,839 | 2,931 | 2,839 | 2,885 | +2.38% | 2,268,800 | - | -9.22% | - | - |
| 06/04 | 2,850 | 2,862 | 2,809 | 2,818 | -4.57% | 3,252,400 | - | -11.97% | - | - |
| 06/03 | 2,958 | 2,991 | 2,891 | 2,953 | -2.19% | 3,390,900 | - | -8.46% | - | - |
| 06/02 | 3,048 | 3,078 | 3,002 | 3,019 | -1.63% | 2,901,600 | - | -7.02% | - | - |
| 06/01 | 3,056 | 3,085 | 3,019 | 3,069 | +1.76% | 3,157,500 | - | -6.03% | - | - |
| 05/29 | 3,075 | 3,102 | 3,006 | 3,016 | -2.39% | 11,970,400 | - | -8.19% | - | - |
| 05/28 | 3,187 | 3,187 | 3,069 | 3,090 | -3.59% | 2,248,600 | - | -6.76% | - | - |
| 05/27 | 3,144 | 3,268 | 3,098 | 3,205 | +2.23% | 2,990,000 | - | -3.96% | - | - |
| 05/26 | 3,234 | 3,243 | 3,099 | 3,135 | -1.69% | 2,039,300 | - | -6.61% | - | - |
| 05/25 | 3,150 | 3,189 | 3,084 | 3,189 | +0.22% | 2,298,900 | - | -5.57% | - | - |
| 05/22 | 3,185 | 3,205 | 3,118 | 3,182 | -0.72% | 1,903,300 | - | -6.19% | - | - |
| 05/21 | 3,171 | 3,237 | 3,140 | 3,205 | +1.75% | 2,218,200 | - | -5.76% | - | - |
| 05/20 | 3,222 | 3,232 | 3,109 | 3,150 | -1.9% | 2,588,900 | - | -7.49% | - | - |
| 05/19 | 3,112 | 3,228 | 3,092 | 3,211 | +5.56% | 3,820,300 | - | -5.89% | - | - |
| 05/18 | 3,085 | 3,124 | 2,927 | 3,042 | -0.75% | 4,014,700 | - | -11.08% | - | - |
| 05/15 | 3,061 | 3,167 | 3,016 | 3,065 | +0.52% | 3,872,800 | - | -10.82% | - | - |
| 05/14 | 3,266 | 3,279 | 3,033 | 3,049 | -7.49% | 7,481,300 | - | -11.57% | - | - |
| 05/13 | 3,438 | 3,466 | 3,289 | 3,296 | -3.93% | 3,252,200 | - | -4.77% | - | - |
| 05/12 | 3,431 | 3,475 | 3,404 | 3,431 | -2% | 1,823,400 | - | -0.98% | - | - |
| 05/11 | 3,464 | 3,547 | 3,442 | 3,501 | +1.45% | 2,479,200 | - | +0.98% | - | - |
| 05/08 | 3,460 | 3,509 | 3,412 | 3,451 | +3.08% | 2,792,000 | - | -0.26% | - | - |
| 05/07 | 3,357 | 3,395 | 3,307 | 3,348 | -0.09% | 3,625,400 | - | -3.1% | - | - |
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 | |
| 2007年 3月期 | 611 2,445 10/26 | 276 1,102 5/25 | 8,925,600 2,231,400 2/23 | - | - | +23.47% 10/26 | -16.38% 2/20 |
| 2008年 3月期 | 873 3,490 3/31 | 415 1,661 4/5 1,660 4/3 | 12,855,200 3,213,800 5/22 | - | - | +20.81% 10/15 | -19.29% 1/16 |
| 2009年 3月期 | 910 3,640 5/23 3,640 5/22 | 369 1,475 11/21 | 12,705,600 3,176,400 2/6 | - | - | +15.69% 12/9 | -32.17% 10/27 |
| 2010年 3月期 | 503 2,010 6/2 | 324 1,297 11/25 | 22,033,600 5,508,400 7/31 | - | - | +14.22% 7/31 | -12.86% 11/24 |
| 2011年 3月期 | 477 1,907 4/26 | 286 1,145 11/2 | 7,371,600 1,842,900 6/17 | 1291億4776万 | 775億4283万 | +11.57% 3/4 | -17.16% 3/15 |
| 2012年 3月期 | 578 2,311 8/16 | 368 1,473 4/28 | 13,607,600 3,401,900 7/29 | 1565億785万 | 997億5597万 | +14.3% 8/15 | -17.1% 9/26 |
| 2013年 3月期 | 490 1,959 4/2 | 313 1,250 12/20 | 22,862,000 5,715,500 12/20 | 1326億6935万 | 846億5375万 | +12.55% 2/5 | -14.61% 12/20 |
| 2014年 3月期 | 583 2,330 1/27 | 349 1,396 4/2 | 24,884,400 6,221,100 1/27 | 1577億9515万 | 945億4130万 | +10.55% 5/22 | -12.43% 6/6 |
| 2015年 3月期 | 603 2,413 3/31 | 385 1,541 10/17 | 11,436,000 2,859,000 7/22 | 1634億1618万 | 1043億6151万 | +12.5% 2/4 | -9.57% 10/17 |
| 2016年 3月期 | 769 3,075 12/18 | 486 1,944 2/12 | 10,053,600 2,513,400 10/30 | 2082億4897万 | 1316億5398万 | +12.9% 3/15 | -24.63% 2/12 |
| 2017年 3月期 | 719 2,877 1/4 | 482 1,927 8/4 | 14,672,800 3,668,200 2/2 | 1948億3977万 | 1305億269万 | +11.52% 11/1 | -16.29% 2/2 |
| 2018年 3月期 | 1,293 5,170 3/22 | 527 2,107 4/17 | 13,052,800 3,263,200 4/28 | 3501億2917万 | 1426億9287万 | +14.83% 11/8 | -9.39% 4/13 |
| 2019年 3月期 | 1,523 3,045 8/3 | 952 1,903 12/25 | 8,690,600 4,345,300 5/9 | 4124億3455万 | 2577億5466万 | +17.11% 5/15 | -17.91% 10/30 |
| 2020年 3月期 | 1,783 3,565 3/31 | 1,016 2,032 5/15 | 9,819,400 4,909,700 10/30 | 4828億6672万 | 2752億2726万 | +20.83% 8/9 | -16.98% 3/13 |
| 2021年 3月期 | 3,785 7,570 3/29 | 1,605 3,210 4/9 | 14,866,600 7,433,300 11/30 | 1兆253億 | 4347億8322万 | +23.84% 8/7 | -45.86% 3/30 |
| 2022年 3月期 | 1,900 3,800 4/9 | 1,211 2,421 1/14 | 11,029,400 5,514,700 11/30 | 1兆293億 | 6558億3189万 | +12.27% 9/10 | -13.58% 10/5 |
| 2023年 3月期 | 2,398 4,795 3/30 | 1,457 2,913 4/25 | 7,224,400 3,612,200 10/27 | 1兆2778億 | 7891億1123万 | +12.88% 11/1 | -10.86% 6/17 |
| 2024年 3月期 | 3,289 6,578 7/27 | 2,226 4,452 12/14 | 14,600,000 7,300,000 7/27 | 1兆7530億 | 1兆1864億 | +15.25% 1/15 | -12.09% 9/21 |
| 2025年 3月期 | 4,100 2/21 | 2,349 8/5 | 8,896,500 10/30 | 2兆1853億 | 1兆2520億 | +13.34% 2/6 | -24.08% 8/5 |
| 2026年 3月期 | 5,015 7/1 | 2,988 2/6 | 9,087,800 7/31 | 2兆6730億 | 1兆5926億 | +9.41% 6/19 | -15.25% 2/6 |
| 最新 | 4,340 2026/9/30 | 20,728,100 | 2兆3132億 | +0.79% 4,306 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- 55%（1.55倍）
- 2007/12/28 vs 2006/12/29
- 33%（1.33倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -60%（0.4倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 53%（1.53倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/30 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
214円（2003/04/28） - 1926%（20.26倍）
4,340円（9/30）
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。
