9697 カプコン

9697
2025/06/06
時価
2兆2914億円
PER 予
35.26倍
2010年以降
10.01-62.81倍
(2010-2025年)
PBR
7.95倍
2010年以降
1.21-7.58倍
(2010-2025年)
配当 予
0.93%
ROE 予
22.55%
ROA 予
16.29%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
4,313
始値
4,356
高値
4,375
安値
4,275
終値 -0.32%
4,299
出来高 -11.01%
1,261,000

乖離率

株価(5日)
移動平均値
-0.42%
4,317
株価(25日)
移動平均値
+2.9%
4,178
出来高(5日)
移動平均値
-7.33%
1,360,760

2025/01/09~2025/06/06

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PERPBR
2025
06/064,3564,3754,2754,299-0.32%1,261,0002兆2914億+2.9%35.267.95
06/054,3754,4054,2974,313-1.08%1,417,0002兆2988億+3.4%35.377.98
06/044,2964,3754,2624,360+2.11%1,442,1002兆3239億+4.91%35.768.06
06/034,3784,3794,2474,270-1.7%1,184,4002兆2759億+3.24%35.027.9
06/024,3174,3894,2934,344+1.02%1,499,3002兆3154億+5.46%35.638.03
05/304,3074,3414,2434,300-1.76%3,003,5002兆2919億+4.85%35.277.95
05/294,3704,4344,3304,377+1.79%1,963,2002兆3329億+7.17%35.98.1
05/284,3004,3534,2854,300+0.35%1,591,8002兆2919億+5.78%35.277.95
05/274,2544,2924,2194,285+1.37%1,317,6002兆2839億+5.75%35.147.93
05/264,1804,2304,1474,227+1.76%1,080,7002兆2530億+4.71%34.677.82
05/234,1264,1704,0844,154+1.29%1,595,9002兆2141億+3.28%34.077.68
05/224,1204,1494,0614,101+0.37%1,508,6002兆1858億+2.27%33.637.58
05/214,1864,1944,0694,086-1.97%1,620,3002兆1778億+2.18%33.517.56
05/204,2224,2434,0824,168+0.14%2,258,0002兆2215億+4.59%34.187.71
05/194,0684,1753,9734,162+0.92%2,574,0002兆2183億+4.81%34.137.7
05/163,9804,1333,9614,124+4.14%2,865,7002兆1981億+4.51%33.827.63
05/153,8083,9873,7803,960+3.86%3,428,3002兆1107億+0.92%32.487.32
05/143,9684,0803,7723,813-4.34%4,470,2002兆323億-2.28%31.277.05
05/134,0854,0873,9383,986-1.21%2,622,3002兆1245億+2.34%32.697.37
05/124,1314,1453,9824,035-2.32%1,887,5002兆1507億+3.94%33.097.46
05/094,1014,1584,0464,131-0.27%2,006,4002兆2018億+6.8%33.887.64
05/084,1544,1734,1024,142-0.65%1,595,1002兆2077億+7.61%33.977.66
05/074,2004,2164,1374,169+0.05%1,559,7002兆2221億+8.85%34.197.71
05/024,1674,2144,1364,1670%1,533,1002兆2210億+9.17%34.177.71
05/014,1034,1814,1004,167+0.68%1,837,3002兆2210億+9.51%34.177.71
04/303,9594,1393,9254,139+5.26%3,014,6002兆2061億+9.15%33.957.66
04/283,8753,9693,8643,932+2.16%1,441,7002兆958億+4.1%32.257.27
04/253,8003,8763,7623,849-0.47%2,299,0002兆515億+2.15%31.577.12
04/243,9363,9773,8413,867-0.72%1,574,8002兆611億+2.85%31.717.15
04/233,9313,9443,8813,895+0.88%1,283,3002兆760億+3.95%31.947.2
04/223,8963,9273,8423,861-0.9%1,201,8002兆579億+3.46%31.677.14
04/213,9363,9483,8723,896-2.11%1,078,6002兆766億+4.82%31.957.21
04/183,9223,9803,8713,980+1.48%1,387,3002兆1213億+7.57%32.647.36
04/173,8553,9383,8363,922+1.87%1,203,3002兆904億+6.61%32.177.25
04/163,8703,8893,8223,850+0.21%1,212,1002兆520億+5.22%31.587.12
04/153,8593,9003,8323,842+0.5%1,411,2002兆478億+5.49%31.517.11
04/143,8003,8523,7893,823+2.3%1,207,4002兆377億+5.46%31.357.07
04/113,6723,7483,6043,737-2.5%2,011,1001兆9918億+3.43%30.656.91
04/103,7073,8453,6723,833+8.89%2,390,8002兆430億+6.12%31.447.09
04/093,5503,5753,4553,520-1.95%2,223,2001兆8761億-2.33%28.876.51
04/083,6143,6633,5443,590+5.46%2,374,5001兆9135億-0.66%29.446.64
04/073,4203,5173,2923,404-6.61%2,879,8001兆8143億-6.02%27.926.3
04/043,6003,6703,5713,645-0.14%2,262,3001兆9428億+0.3%29.896.74
04/033,5203,6833,5173,650-1.22%2,055,4001兆9454億+0.33%29.936.75
04/023,6793,7163,6453,695+1.07%1,346,1001兆9694億+1.48%30.36.83
04/013,6993,7453,6403,656-0.22%2,040,0001兆9486億+0.11%29.986.76
03/313,6823,7563,6643,664-4.56%2,217,7001兆9529億-0.14%31.636.78
03/283,8663,8973,8183,839-0.85%2,205,6002兆462億+4.41%33.147.1
03/273,7683,8763,7553,872+1.1%2,259,6002兆638億+5.22%33.427.16
03/263,7893,8833,7663,830+1.75%2,468,6002兆414億+4.05%33.067.08
03/253,7733,7973,7193,764+1.59%1,852,1002兆62億+2.25%32.496.96
03/243,7053,7803,6813,705+1.06%2,214,4001兆9748億+0.6%31.986.85
03/213,5653,6913,5513,666+3.38%3,253,8001兆9540億-0.6%31.656.78
03/193,5753,6083,5453,546+1.17%2,147,1001兆8900億-4.01%30.616.56
03/183,5033,5353,4813,505+0.43%1,518,8001兆8682億-5.4%30.266.48
03/173,5193,5373,4803,490+0.37%1,272,4001兆8602億-6.11%30.136.45
03/143,4133,5223,3903,477+1.02%1,978,8001兆8532億-6.86%30.016.43
03/133,5053,5273,4293,442+0.2%1,981,7001兆8346億-8.04%29.716.37
03/123,4403,4953,4343,435+0.7%2,301,2001兆8308億-8.42%29.656.35
03/113,3243,4283,2773,411-0.73%3,846,4001兆8181億-9.19%29.446.31
03/103,5203,5203,3963,436-2.39%3,745,4001兆8314億-8.67%29.666.35
03/073,5653,6283,5113,520-4.68%3,200,4001兆8761億-6.58%30.396.51
03/063,6233,7103,6033,693+1.18%3,273,1001兆9684億-1.91%31.886.83
03/053,7253,7323,5453,650-3.05%6,136,5001兆9454億-2.82%31.516.75
03/043,7323,7883,6603,765-0.97%3,340,1002兆67億+0.53%32.56.96
03/033,8093,8093,6453,802+2.73%5,091,1002兆265億+1.93%32.827.03
02/283,6623,7453,6263,701-0.83%3,898,7001兆9726億-0.27%31.956.85
02/273,7403,7993,6953,732+0.24%2,610,6001兆9891億+1.03%32.226.9
02/263,9473,9473,7103,723-6.17%4,503,4001兆9844億+1.25%32.146.89
02/254,0514,0543,9553,968-2.77%3,717,6002兆1149億+8.42%34.257.34
02/213,9204,1003,9114,081+5.13%3,880,1002兆1752億+12.36%35.237.55
02/203,8903,9363,8383,882-0.79%1,610,3002兆691億+7.74%33.517.18
02/193,9073,9383,8723,913+0.54%1,734,8002兆856億+9.24%33.787.24
02/183,8303,9073,8133,892+1.83%1,852,5002兆744億+9.42%33.67.2
02/173,8253,8573,8113,822-0.08%1,226,4002兆371億+8.12%32.997.07
02/143,8163,8453,7983,825+0.26%1,222,9002兆387億+8.79%33.027.07
02/133,8343,8793,8043,815-0.55%1,862,2002兆334億+9.03%32.937.06
02/123,8243,8363,7283,836+0.45%1,960,7002兆446億+10.17%33.117.09
02/103,7933,8453,7703,819+0.92%1,480,6002兆355億+10.28%32.977.06
02/073,8503,8553,7603,784-2.87%2,489,8002兆169億+9.71%32.667
02/063,7883,9233,7703,896+4.17%2,855,4002兆766億+13.32%33.637.21
02/053,6713,7593,6673,740+3.03%2,467,0001兆9934億+9.39%32.286.92
02/043,6283,6813,5973,630+1.71%1,975,2001兆9348億+6.61%31.346.71
02/033,4993,6193,4703,569+0.34%2,191,5001兆9023億+5.06%30.816.6
01/313,5903,6343,5383,557-0.92%1,765,0001兆8959億+4.9%30.716.58
01/303,5703,6293,4453,590+4.57%3,984,4001兆9135億+6.06%30.996.64
01/293,4823,5083,4333,433-1.38%1,806,0001兆8298億+1.6%29.636.35
01/283,3043,5083,3013,481+3.6%1,860,0001兆8554億+3.02%30.056.44
01/273,4163,4313,3583,360-1.38%1,379,3001兆7909億-0.59%296.21
01/243,3743,4233,3733,407+2.99%1,850,5001兆8159億+0.71%29.416.3
01/233,3323,3723,3083,308+0.55%1,546,7001兆7632億-2.27%28.566.12
01/223,3093,3283,2833,290-0.51%1,203,0001兆7536億-3.09%28.46.08
01/213,3453,3553,2703,307+0.73%1,059,7001兆7626億-2.88%28.556.12
01/203,3363,3373,2833,283+0.09%763,0001兆7498億-3.87%28.346.07
01/173,3203,3283,2263,280-1.97%1,364,9001兆7482億-4.18%28.316.07
01/163,4173,4173,3463,346-0.33%978,0001兆7834億-2.51%28.886.19
01/153,3193,4063,3113,357+1.97%1,288,2001兆7893億-2.41%28.986.21
01/143,3503,3553,2783,292-1.35%1,190,2001兆7546億-4.5%28.426.09
01/103,3453,3573,3123,337-0.92%751,2001兆7786億-3.44%28.816.17
01/093,3813,4053,3113,368-0.3%1,054,4001兆7951億-2.74%29.076.23

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
306
2,445
10/26
138
1,102
5/25
17,851,200
2,231,400
2/23
--+23.47%
10/26
-16.38%
2/20
2008年
3月期
436
3,490
3/31
208
1,661
4/5

1,660
4/3
25,710,400
3,213,800
5/22
--+20.81%
10/15
-19.29%
1/16
2009年
3月期
455
3,640
5/23

3,640
5/22
184
1,475
11/21
25,411,200
3,176,400
2/6
--+15.69%
12/9
-32.17%
10/27
2010年
3月期
251
2,010
6/2
162
1,297
11/25
44,067,200
5,508,400
7/31
--+14.22%
7/31
-12.86%
11/24
2011年
3月期
238
1,904
4/30

1,907
4/26
143
1,151
11/10

1,145
11/2
14,743,200
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
289
2,311
8/16
184
1,473
4/28
27,215,200
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
245
1,959
4/2
156
1,250
12/20
45,724,000
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
291
2,330
1/27
175
1,396
4/2
49,768,800
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
302
2,413
3/31
193
1,541
10/17
22,872,000
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
384
3,075
12/18
243
1,944
2/12
20,107,200
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
360
2,877
1/4
241
1,927
8/4
29,345,600
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
646
5,170
3/22
263
2,107
4/17
26,105,600
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
761
3,045
8/3
476
1,903
12/25
17,381,200
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
891
3,565
3/31
508
2,032
5/15
19,638,800
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
1,893
7,570
3/29
803
3,210
4/9
29,733,200
7,433,300
11/30
1兆253億4347億8322万+23.84%
8/7
-16.41%
11/11
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
最新4,299
2025/6/6
1,261,0002兆2914億+2.9%
4,178

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
-19%(0.81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)
2025/06/06 vs 2024/12/30
24%(1.24倍)
過去安値
107円(2003/04/28)
3913%(40.13倍)
4,299円(6/6)