| 2026 |
| 03/06 | 3,320 | 3,386 | 3,216 | 3,383 | +2.45% | 3,361,300 | 1兆8031億 | +1.35% |
| 03/05 | （IR情報）17:00 役員の異動および人事異動に関するお知らせ |
| 03/05 | 3,665 | 3,665 | 3,260 | 3,302 | -7.3% | 7,305,300 | 1兆7600億 | -1.7% |
| 03/04 | （IR情報）16:00 『バイオハザード レクイエム』販売本数が500万本を突破！ ～ 国内外からの高評価が販売拡大に寄与 ～ |
| 03/04 | 3,593 | 3,630 | 3,486 | 3,562 | -0.61% | 4,733,900 | 1兆8985億 | +5.73% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 4,903,261株（0.91%）+0.03% |
| 03/03 | 3,594 | 3,682 | 3,549 | 3,584 | -1.43% | 3,811,100 | 1兆9103億 | +6.26% |
| 03/03 | （空売り報告）UBS AG 3,773,284株（0.7%）+0.1% |
| 03/02 | （IR情報）14:00 「CAPCOM STORE」、海外初の直営店を展開！ ～ 新光三越 台北に2026年3月20日（金）オープン！～ |
| 03/02 | 3,612 | 3,655 | 3,529 | 3,636 | +1.2% | 5,486,100 | 1兆9380億 | +7.86% |
| 02/27 | 3,500 | 3,593 | 3,463 | 3,593 | +6.78% | 5,711,500 | 1兆9151億 | +6.81% |
| 02/26 | 3,299 | 3,399 | 3,260 | 3,365 | +3.47% | 3,871,900 | 1兆7935億 | +0.09% |
| 02/25 | 3,185 | 3,290 | 3,140 | 3,252 | +4.4% | 3,365,500 | 1兆7333億 | -3.56% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 4,711,170株（0.88%）-0.02% |
| 02/24 | 3,114 | 3,191 | 3,086 | 3,115 | -1.05% | 3,829,700 | 1兆6603億 | -8.03% |
| 02/24 | （空売り報告）UBS AG 3,250,746株（0.6%）+0.1% |
| 02/20 | 3,205 | 3,209 | 3,108 | 3,148 | +0.03% | 2,783,000 | 1兆6779億 | -7.68% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 4,799,057株（0.9%）+0.02% |
| 02/19 | 3,207 | 3,232 | 3,108 | 3,147 | -0.63% | 2,055,100 | 1兆6773億 | -8.38% |
| 02/18 | 3,115 | 3,191 | 3,113 | 3,167 | +1.51% | 2,615,400 | 1兆6880億 | -8.36% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 4,713,857株（0.88%）-0.11% |
| 02/17 | 3,140 | 3,155 | 3,100 | 3,120 | -0.64% | 1,919,700 | 1兆6629億 | -10.22% |
| 02/16 | （IR情報）15:00 ポータルサイト「カプコンタウン」にEC機能を追加 ～ 「CAPCOM ID」登録者数は1,000万人を突破し、さらなるデジタル戦略の強化を図る ～ |
| 02/16 | 3,107 | 3,162 | 3,075 | 3,140 | +2.72% | 2,212,500 | 1兆6736億 | -10.18% |
| 02/13 | 3,236 | 3,271 | 3,054 | 3,057 | -6.57% | 4,379,900 | 1兆6294億 | -13.01% |
| 02/12 | 3,214 | 3,326 | 3,201 | 3,272 | -0.37% | 4,249,100 | 1兆7440億 | -7.47% |
| 02/10 | 3,197 | 3,296 | 3,185 | 3,284 | +5.76% | 4,043,000 | 1兆7504億 | -7.6% |
| 02/09 | 3,044 | 3,126 | 3,022 | 3,105 | +2% | 3,780,700 | 1兆6549億 | -13.03% |
| 02/06 | 3,010 | 3,063 | 2,988 | 3,044 | -2.37% | 5,379,400 | 1兆6224億 | -15.26% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 5,313,957株（0.99%）-0.02% |
| 02/05 | 3,140 | 3,173 | 3,105 | 3,118 | -2.26% | 4,927,800 | 1兆6619億 | -13.82% |
| 02/04 | 3,404 | 3,440 | 3,186 | 3,190 | -9.86% | 6,846,700 | 1兆7003億 | -12.36% |
| 02/04 | （空売り報告）UBS AG 2,690,576株（0.5%）再IN |
| 02/03 | （IR情報）11:00 「ストリートファイターリーグ: Pro-JP 2025」の有料視聴および会場観戦のチケット販売数が過去最高を記録！ |
| 02/03 | 3,610 | 3,657 | 3,539 | 3,539 | -2.91% | 4,023,300 | 1兆8863億 | -3.25% |
| 02/02 | 3,750 | 3,790 | 3,641 | 3,645 | -7.39% | 4,690,700 | 1兆9428億 | -0.44% |
| 01/30 | 3,728 | 3,999 | 3,718 | 3,936 | +4.74% | 3,888,500 | 2兆979億 | +7.54% |
| 01/29 | 3,834 | 3,874 | 3,741 | 3,758 | -3.74% | 3,345,600 | 2兆30億 | +3.21% |
| 01/28 | 3,905 | 3,986 | 3,807 | 3,904 | +9.82% | 7,040,100 | 2兆808億 | +7.55% |
| 01/27 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/27 | 3,587 | 3,597 | 3,528 | 3,555 | -2.44% | 2,862,100 | 1兆8948億 | -1.63% |
| 01/26 | 3,609 | 3,675 | 3,580 | 3,644 | +2.88% | 2,738,600 | 1兆9422億 | +0.89% |
| 01/23 | 3,525 | 3,638 | 3,514 | 3,542 | +2.31% | 2,511,700 | 1兆8879億 | -1.8% |
| 01/22 | 3,562 | 3,562 | 3,462 | 3,462 | -2.48% | 1,735,700 | 1兆8452億 | -4.1% |
| 01/21 | 3,665 | 3,673 | 3,522 | 3,550 | -1.85% | 1,964,400 | 1兆8921億 | -1.83% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 5,394,976株（1.01%）+0.04% |
| 01/20 | 3,615 | 3,628 | 3,564 | 3,617 | -0.22% | 1,982,300 | 1兆9279億 | -0.22% |
| 01/19 | 3,710 | 3,725 | 3,624 | 3,625 | -1.23% | 1,783,200 | 1兆9321億 | -0.14% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 5,190,711株（0.97%）+0.33% |
| 01/16 | 3,769 | 3,798 | 3,625 | 3,670 | -2.7% | 2,310,000 | 1兆9561億 | +1.05% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 3,435,975株（0.64%）+0.14% |
| 01/15 | 3,740 | 3,773 | 3,717 | 3,772 | +2.11% | 2,169,800 | 2兆105億 | +3.8% |
| 01/14 | 3,641 | 3,725 | 3,635 | 3,694 | +1.9% | 1,743,700 | 1兆9689億 | +1.76% |
| 01/13 | 3,637 | 3,707 | 3,609 | 3,625 | -0.68% | 2,132,100 | 1兆9321億 | -0.14% |
| 01/09 | （5%ルール）Public Investment Fund（0%） |
| 01/09 | （5%ルール）Ayar First Investment Company（6.6%） |
| 01/09 | 3,550 | 3,773 | 3,549 | 3,650 | +1.33% | 4,505,900 | 1兆9454億 | +0.55% |
| 01/08 | 3,594 | 3,632 | 3,556 | 3,602 | +0.14% | 2,191,800 | 1兆9199億 | -0.83% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 2,685,275株（0.5%）再IN |
| 01/07 | 3,711 | 3,711 | 3,568 | 3,597 | -3.67% | 2,836,800 | 1兆9172億 | -1.1% |
| 01/06 | 3,673 | 3,735 | 3,669 | 3,734 | +1.83% | 1,665,900 | 1兆9902億 | +2.41% |
| 01/05 | 3,680 | 3,705 | 3,640 | 3,667 | +0.44% | 2,060,100 | 1兆9545億 | +0.49% |
| 2025 |
| 12/30 | 3,736 | 3,750 | 3,651 | 3,651 | -1.32% | 1,608,000 | 1兆9460億 | -0.08% |
| 12/29 | 3,676 | 3,700 | 3,652 | 3,700 | +0.71% | 1,428,700 | 1兆9721億 | +1.12% |
| 12/26 | 3,673 | 3,719 | 3,657 | 3,674 | +0.74% | 1,418,300 | 1兆9582億 | +0.14% |
| 12/25 | 3,621 | 3,647 | 3,573 | 3,647 | +1.31% | 1,043,000 | 1兆9438億 | -0.73% |
| 12/24 | （IR情報）17:00 セレッソ大阪とのトップパートナー契約を継続！ ～ 「大阪から世界へ」、新シーズンに向けさらなる高みへの挑戦を応援 ～ |
| 12/24 | 3,622 | 3,633 | 3,595 | 3,600 | -0.36% | 1,312,800 | 1兆9188億 | -2.15% |
| 12/23 | 3,549 | 3,682 | 3,549 | 3,613 | +4.33% | 2,489,000 | 1兆9257億 | -2.01% |
| 12/22 | 3,500 | 3,523 | 3,446 | 3,463 | -0.57% | 1,599,800 | 1兆8458億 | -6.33% |
| 12/19 | 3,523 | 3,538 | 3,483 | 3,483 | -1.02% | 1,879,200 | 1兆8564億 | -6.19% |
| 12/18 | 3,510 | 3,554 | 3,494 | 3,519 | +0.4% | 1,445,700 | 1兆8756億 | -5.61% |
| 12/17 | 3,499 | 3,539 | 3,451 | 3,505 | -0.43% | 1,561,400 | 1兆8682億 | -6.36% |
| 12/16 | 3,580 | 3,595 | 3,520 | 3,520 | -2.25% | 1,653,600 | 1兆8761億 | -6.41% |
| 12/15 | 3,678 | 3,704 | 3,597 | 3,601 | -0.39% | 2,241,300 | 1兆9193億 | -4.79% |
| 12/12 | 3,769 | 3,769 | 3,607 | 3,615 | -4.24% | 2,988,200 | 1兆9268億 | -4.87% |
| 12/11 | 3,700 | 3,830 | 3,663 | 3,775 | +1.02% | 2,634,300 | 2兆121億 | -1.02% |
| 12/10 | 3,680 | 3,751 | 3,674 | 3,737 | +1.41% | 2,075,800 | 1兆9918億 | -2.2% |
| 12/09 | 3,721 | 3,728 | 3,654 | 3,685 | -1.15% | 1,394,900 | 1兆9641億 | -3.81% |
| 12/08 | 3,657 | 3,736 | 3,649 | 3,728 | +1.5% | 1,492,400 | 1兆9870億 | -3.04% |
| 12/05 | 3,676 | 3,694 | 3,651 | 3,673 | -0.33% | 1,677,700 | 1兆9577億 | -4.75% |
| 12/04 | 3,637 | 3,705 | 3,621 | 3,685 | +1.94% | 1,094,700 | 1兆9641億 | -5.07% |
| 12/03 | 3,669 | 3,676 | 3,602 | 3,615 | -2.32% | 2,144,500 | 1兆9268億 | -7.5% |
| 12/02 | 3,743 | 3,750 | 3,667 | 3,701 | -0.83% | 1,392,400 | 1兆9726億 | -5.99% |
| 12/01 | （IR情報）16:00 学生向けゲーム制作コンペティション「CAPCOM GAMES COMPETITION」受賞作品が決定！～ ゲーム業界を志す若手クリエイターの人材育成に寄与 ～ |
| 12/01 | 3,801 | 3,810 | 3,718 | 3,732 | -2.38% | 1,473,700 | 1兆9891億 | -5.76% |
| 11/28 | 3,800 | 3,833 | 3,794 | 3,823 | +0.21% | 1,003,000 | 2兆377億 | -3.99% |
| 11/27 | 3,801 | 3,841 | 3,789 | 3,815 | +0.58% | 949,700 | 2兆334億 | -4.63% |
| 11/26 | 3,776 | 3,820 | 3,756 | 3,793 | +0.42% | 1,840,800 | 2兆217億 | -5.65% |
| 11/25 | 3,901 | 3,910 | 3,767 | 3,777 | -3.99% | 2,504,800 | 2兆131億 | -6.39% |
| 11/21 | 3,802 | 3,938 | 3,795 | 3,934 | +3.34% | 3,215,300 | 2兆968億 | -2.84% |
| 11/20 | 3,798 | 3,854 | 3,789 | 3,807 | +0.9% | 1,748,000 | 2兆291億 | -6.16% |
| 11/19 | 3,794 | 3,824 | 3,760 | 3,773 | -1.02% | 2,674,300 | 2兆110億 | -7.34% |
| 11/18 | 3,838 | 3,870 | 3,802 | 3,812 | -1.14% | 1,803,600 | 2兆318億 | -6.71% |
| 11/17 | 3,828 | 3,866 | 3,811 | 3,856 | -0.05% | 1,347,200 | 2兆552億 | -6.04% |
| 11/14 | 3,842 | 3,880 | 3,822 | 3,858 | -0.05% | 1,689,200 | 2兆563億 | -6.38% |
| 11/13 | 3,905 | 3,938 | 3,860 | 3,860 | -1.08% | 1,938,400 | 2兆574億 | -6.79% |
| 11/12 | 3,910 | 3,945 | 3,852 | 3,902 | -0.91% | 2,289,900 | 2兆798億 | -6.18% |
| 11/11 | 4,083 | 4,083 | 3,908 | 3,938 | -2.6% | 2,243,300 | 2兆989億 | -5.7% |
| 11/10 | 4,056 | 4,086 | 3,998 | 4,043 | -0.69% | 2,243,900 | 2兆1549億 | -3.49% |
| 11/07 | 3,971 | 4,072 | 3,960 | 4,071 | +2.88% | 1,977,400 | 2兆1698億 | -2.86% |
| 11/06 | 4,001 | 4,070 | 3,945 | 3,957 | -0.1% | 2,907,600 | 2兆1091億 | -5.63% |
| 11/05 | 3,936 | 4,011 | 3,906 | 3,961 | -0.38% | 2,547,800 | 2兆1112億 | -5.58% |
| 11/04 | 4,003 | 4,040 | 3,944 | 3,976 | -1.44% | 2,517,900 | 2兆1192億 | -5.2% |
| 10/31 | 4,051 | 4,165 | 4,032 | 4,034 | +0.85% | 3,560,900 | 2兆1501億 | -3.84% |
| 10/30 | 4,000 | 4,043 | 3,895 | 4,000 | -7.51% | 7,383,600 | 2兆1320億 | -4.6% |
| 10/29 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 4,305 | 4,382 | 4,262 | 4,325 | -0.14% | 2,050,400 | 2兆3052億 | +3.15% |
| 10/28 | 4,363 | 4,376 | 4,324 | 4,331 | -0.23% | 1,625,500 | 2兆3084億 | +3.56% |
| 10/27 | 4,309 | 4,347 | 4,294 | 4,341 | +1.38% | 1,010,200 | 2兆3138億 | +4.05% |
| 10/24 | 4,285 | 4,329 | 4,267 | 4,282 | +0.16% | 1,143,800 | 2兆2823億 | +2.83% |
| 10/23 | 4,302 | 4,327 | 4,249 | 4,275 | +0.16% | 1,137,000 | 2兆2786億 | +2.81% |
| 10/22 | 4,309 | 4,368 | 4,268 | 4,268 | -1.18% | 1,667,100 | 2兆2748億 | +2.87% |
| 10/21 | 4,204 | 4,319 | 4,190 | 4,319 | +3.5% | 1,471,500 | 2兆3020億 | +4.35% |
| 10/20 | 4,158 | 4,206 | 4,145 | 4,173 | +1.16% | 1,125,600 | 2兆2242億 | +1.09% |
| 10/17 | 4,144 | 4,150 | 4,061 | 4,125 | -0.36% | 1,197,600 | 2兆1986億 | +0.12% |
| 10/16 | 4,202 | 4,234 | 4,140 | 4,140 | -0.79% | 1,218,900 | 2兆2066億 | +0.58% |
| 10/15 | 4,127 | 4,208 | 4,126 | 4,173 | +1.21% | 1,244,800 | 2兆2242億 | +1.51% |
| 10/14 | 4,135 | 4,217 | 4,098 | 4,123 | -3.56% | 2,223,000 | 2兆1976億 | +0.46% |
| 10/10 | 4,299 | 4,313 | 4,241 | 4,275 | -0.19% | 1,733,100 | 2兆2786億 | +4.29% |
| 10/09 | 4,438 | 4,455 | 4,221 | 4,283 | -1.65% | 1,448,700 | 2兆2828億 | +4.82% |
| 10/08 | 4,370 | 4,464 | 4,346 | 4,355 | +1.02% | 1,705,000 | 2兆3212億 | +6.82% |
| 10/07 | 4,348 | 4,354 | 4,259 | 4,311 | 0% | 1,312,000 | 2兆2978億 | +6.1% |
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。
