かっこ
4166グロース/情報･通信業/Cacco Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 682.0 | 685.0 | 680.0 | 685.0 | +1.0 | +0.15% | 2,200 |
| 2026-03-12 | 685.0 | 708.0 | 684.0 | 684.0 | -9.0 | -1.30% | 4,300 |
| 2026-03-11 | 706.0 | 707.0 | 693.0 | 693.0 | -18.0 | -2.53% | 2,700 |
| 2026-03-10 | 676.0 | 711.0 | 676.0 | 711.0 | +39.0 | +5.80% | 7,400 |
| 2026-03-09 | 664.0 | 680.0 | 650.0 | 672.0 | -22.0 | -3.17% | 17,600 |
| 2026-03-06 | 685.0 | 698.0 | 674.0 | 694.0 | +2.0 | +0.29% | 9,300 |
| 2026-03-05 | 687.0 | 697.0 | 670.0 | 692.0 | +15.0 | +2.22% | 12,700 |
| 2026-03-04 | 703.0 | 708.0 | 673.0 | 677.0 | -30.0 | -4.24% | 25,400 |
| 2026-03-03 | 717.0 | 717.0 | 704.0 | 707.0 | -13.0 | -1.81% | 6,900 |
| 2026-03-02 | 720.0 | 729.0 | 715.0 | 720.0 | -9.0 | -1.23% | 6,300 |
| 2026-02-27 | 725.0 | 732.0 | 725.0 | 729.0 | +3.0 | +0.41% | 1,100 |
| 2026-02-26 | 708.0 | 733.0 | 708.0 | 726.0 | +13.0 | +1.82% | 8,900 |
| 2026-02-25 | 705.0 | 718.0 | 704.0 | 713.0 | +9.0 | +1.28% | 5,600 |
| 2026-02-24 | 714.0 | 716.0 | 703.0 | 704.0 | -10.0 | -1.40% | 7,200 |
| 2026-02-20 | 716.0 | 719.0 | 713.0 | 714.0 | -8.0 | -1.11% | 4,600 |
| 2026-02-19 | 719.0 | 725.0 | 711.0 | 722.0 | +3.0 | +0.42% | 8,400 |
| 2026-02-18 | 719.0 | 728.0 | 716.0 | 719.0 | 0.0 | 0.00% | 10,200 |
| 2026-02-17 | 731.0 | 731.0 | 714.0 | 719.0 | -9.0 | -1.24% | 11,800 |
| 2026-02-16 | 750.0 | 753.0 | 728.0 | 728.0 | -24.0 | -3.19% | 14,700 |
| 2026-02-13 | 775.0 | 778.0 | 752.0 | 752.0 | -23.0 | -2.97% | 16,800 |
| 2026-02-12 | 776.0 | 784.0 | 770.0 | 775.0 | -1.0 | -0.13% | 9,600 |
| 2026-02-10 | 755.0 | 776.0 | 754.0 | 776.0 | +25.0 | +3.33% | 7,300 |
| 2026-02-09 | 750.0 | 761.0 | 750.0 | 751.0 | +3.0 | +0.40% | 6,700 |
| 2026-02-06 | 757.0 | 757.0 | 740.0 | 748.0 | -17.0 | -2.22% | 13,400 |
| 2026-02-05 | 755.0 | 776.0 | 750.0 | 765.0 | +6.0 | +0.79% | 7,700 |
| 2026-02-04 | 748.0 | 759.0 | 742.0 | 759.0 | +4.0 | +0.53% | 9,600 |
| 2026-02-03 | 756.0 | 761.0 | 745.0 | 755.0 | -3.0 | -0.40% | 7,700 |
| 2026-02-02 | 751.0 | 768.0 | 748.0 | 758.0 | +11.0 | +1.47% | 11,400 |
| 2026-01-30 | 751.0 | 762.0 | 747.0 | 747.0 | -12.0 | -1.58% | 20,900 |
| 2026-01-29 | 752.0 | 759.0 | 747.0 | 759.0 | +7.0 | +0.93% | 9,600 |
| 2026-01-28 | 765.0 | 765.0 | 737.0 | 752.0 | -19.0 | -2.46% | 32,100 |
| 2026-01-27 | 772.0 | 774.0 | 761.0 | 771.0 | 0.0 | 0.00% | 12,300 |
| 2026-01-26 | 793.0 | 793.0 | 759.0 | 771.0 | -29.0 | -3.62% | 20,400 |
| 2026-01-23 | 804.0 | 810.0 | 794.0 | 800.0 | -5.0 | -0.62% | 10,900 |
| 2026-01-22 | 795.0 | 829.0 | 788.0 | 805.0 | +15.0 | +1.90% | 74,300 |
| 2026-01-21 | 792.0 | 811.0 | 783.0 | 790.0 | -9.0 | -1.13% | 27,100 |
| 2026-01-20 | 811.0 | 813.0 | 797.0 | 799.0 | -14.0 | -1.72% | 11,000 |
| 2026-01-19 | 809.0 | 818.0 | 803.0 | 813.0 | +3.0 | +0.37% | 15,600 |
| 2026-01-16 | 802.0 | 810.0 | 795.0 | 810.0 | +5.0 | +0.62% | 22,200 |
| 2026-01-15 | 797.0 | 807.0 | 790.0 | 805.0 | +20.0 | +2.55% | 21,800 |
| 2026-01-14 | 835.0 | 848.0 | 783.0 | 785.0 | -35.0 | -4.27% | 79,100 |
| 2026-01-13 | 839.0 | 839.0 | 812.0 | 820.0 | -12.0 | -1.44% | 29,300 |
| 2026-01-09 | 825.0 | 840.0 | 825.0 | 832.0 | +7.0 | +0.85% | 18,800 |
| 2026-01-08 | 837.0 | 849.0 | 820.0 | 825.0 | -2.0 | -0.24% | 50,700 |
| 2026-01-07 | 817.0 | 840.0 | 817.0 | 827.0 | +7.0 | +0.85% | 35,900 |
| 2026-01-06 | 820.0 | 863.0 | 812.0 | 820.0 | +8.0 | +0.99% | 93,000 |
| 2026-01-05 | 810.0 | 824.0 | 805.0 | 812.0 | +7.0 | +0.87% | 27,200 |
| 2025-12-30 | 833.0 | 833.0 | 802.0 | 805.0 | -34.0 | -4.05% | 43,900 |
| 2025-12-29 | 828.0 | 858.0 | 820.0 | 839.0 | +21.0 | +2.57% | 52,500 |
| 2025-12-26 | 815.0 | 825.0 | 806.0 | 818.0 | +3.0 | +0.37% | 63,000 |
| 2025-12-25 | 850.0 | 861.0 | 813.0 | 815.0 | -2.0 | -0.24% | 183,400 |
| 2025-12-24 | 874.0 | 874.0 | 817.0 | 817.0 | -57.0 | -6.52% | 130,000 |
| 2025-12-23 | 875.0 | 890.0 | 860.0 | 874.0 | -16.0 | -1.80% | 75,000 |
| 2025-12-22 | 902.0 | 920.0 | 854.0 | 890.0 | -35.0 | -3.78% | 217,700 |
| 2025-12-19 | 900.0 | 1,037.0 | 867.0 | 925.0 | +37.0 | +4.17% | 1,433,600 |
| 2025-12-18 | 959.0 | 997.0 | 888.0 | 888.0 | -116.0 | -11.55% | 492,700 |
| 2025-12-17 | 1,209.0 | 1,287.0 | 983.0 | 1,004.0 | -145.0 | -12.62% | 1,302,300 |
| 2025-12-16 | 1,074.0 | 1,149.0 | 1,062.0 | 1,149.0 | +150.0 | +15.02% | 527,800 |
| 2025-12-15 | 1,000.0 | 1,246.0 | 962.0 | 999.0 | +116.0 | +13.14% | 3,372,300 |
| 2025-12-12 | 883.0 | 883.0 | 883.0 | 883.0 | +150.0 | +20.46% | 15,700 |
| 2025-12-11 | 733.0 | 733.0 | 733.0 | 733.0 | +100.0 | +15.80% | 6,700 |
| 2025-12-10 | 633.0 | 641.0 | 633.0 | 633.0 | 0.0 | 0.00% | 3,200 |
| 2025-12-09 | 644.0 | 644.0 | 632.0 | 633.0 | -11.0 | -1.71% | 3,100 |
| 2025-12-08 | 651.0 | 651.0 | 640.0 | 644.0 | -7.0 | -1.08% | 2,600 |
| 2025-12-05 | 642.0 | 651.0 | 638.0 | 651.0 | +19.0 | +3.01% | 11,000 |
| 2025-12-04 | 639.0 | 651.0 | 632.0 | 632.0 | -7.0 | -1.10% | 6,900 |
| 2025-12-03 | 639.0 | 640.0 | 633.0 | 639.0 | +4.0 | +0.63% | 6,600 |
| 2025-12-02 | 653.0 | 654.0 | 635.0 | 635.0 | -25.0 | -3.79% | 11,000 |
| 2025-12-01 | 670.0 | 670.0 | 657.0 | 660.0 | -2.0 | -0.30% | 1,900 |
| 2025-11-28 | 656.0 | 669.0 | 653.0 | 662.0 | +3.0 | +0.46% | 6,400 |
| 2025-11-27 | 657.0 | 670.0 | 654.0 | 659.0 | +2.0 | +0.30% | 5,500 |
| 2025-11-26 | 650.0 | 662.0 | 648.0 | 657.0 | +7.0 | +1.08% | 7,600 |
| 2025-11-25 | 654.0 | 664.0 | 650.0 | 650.0 | -3.0 | -0.46% | 7,600 |
| 2025-11-21 | 664.0 | 665.0 | 653.0 | 653.0 | -11.0 | -1.66% | 4,400 |
| 2025-11-20 | 669.0 | 684.0 | 659.0 | 664.0 | +5.0 | +0.76% | 11,000 |
| 2025-11-19 | 675.0 | 677.0 | 647.0 | 659.0 | -16.0 | -2.37% | 14,700 |
| 2025-11-18 | 690.0 | 690.0 | 671.0 | 675.0 | -17.0 | -2.46% | 10,400 |
| 2025-11-17 | 703.0 | 703.0 | 687.0 | 692.0 | -11.0 | -1.56% | 7,400 |
| 2025-11-14 | 700.0 | 718.0 | 700.0 | 703.0 | -11.0 | -1.54% | 7,500 |
| 2025-11-13 | 744.0 | 744.0 | 709.0 | 714.0 | -16.0 | -2.19% | 11,300 |
| 2025-11-12 | 708.0 | 733.0 | 708.0 | 730.0 | +22.0 | +3.11% | 9,100 |
| 2025-11-11 | 695.0 | 721.0 | 695.0 | 708.0 | 0.0 | 0.00% | 3,000 |
| 2025-11-10 | 690.0 | 708.0 | 690.0 | 708.0 | +18.0 | +2.61% | 8,300 |
| 2025-11-07 | 692.0 | 697.0 | 688.0 | 690.0 | -8.0 | -1.15% | 3,300 |
| 2025-11-06 | 693.0 | 698.0 | 687.0 | 698.0 | +9.0 | +1.31% | 2,200 |
| 2025-11-05 | 690.0 | 703.0 | 680.0 | 689.0 | -15.0 | -2.13% | 10,700 |
| 2025-11-04 | 696.0 | 707.0 | 691.0 | 704.0 | +7.0 | +1.00% | 4,600 |
| 2025-10-31 | 702.0 | 704.0 | 695.0 | 697.0 | -7.0 | -0.99% | 2,400 |
| 2025-10-30 | 692.0 | 705.0 | 692.0 | 704.0 | +12.0 | +1.73% | 7,300 |
| 2025-10-29 | 701.0 | 704.0 | 681.0 | 692.0 | -10.0 | -1.42% | 14,800 |
| 2025-10-28 | 716.0 | 722.0 | 693.0 | 702.0 | -22.0 | -3.04% | 8,100 |
| 2025-10-27 | 715.0 | 749.0 | 715.0 | 724.0 | +1.0 | +0.14% | 14,000 |
| 2025-10-24 | 729.0 | 738.0 | 723.0 | 723.0 | -8.0 | -1.09% | 5,500 |
| 2025-10-23 | 769.0 | 774.0 | 722.0 | 731.0 | -26.0 | -3.43% | 39,700 |
| 2025-10-22 | 730.0 | 765.0 | 722.0 | 757.0 | +24.0 | +3.27% | 11,600 |
| 2025-10-21 | 738.0 | 741.0 | 728.0 | 733.0 | -4.0 | -0.54% | 8,400 |
| 2025-10-20 | 732.0 | 741.0 | 720.0 | 737.0 | +19.0 | +2.65% | 16,800 |
| 2025-10-17 | 742.0 | 742.0 | 718.0 | 718.0 | -15.0 | -2.05% | 9,200 |
| 2025-10-16 | 719.0 | 747.0 | 719.0 | 733.0 | +12.0 | +1.66% | 6,000 |
| 2025-10-15 | 721.0 | 734.0 | 715.0 | 721.0 | 0.0 | 0.00% | 8,700 |
| 2025-10-14 | 725.0 | 735.0 | 721.0 | 721.0 | -21.0 | -2.83% | 14,800 |
| 2025-10-10 | 758.0 | 761.0 | 742.0 | 742.0 | -16.0 | -2.11% | 13,000 |
| 2025-10-09 | 782.0 | 782.0 | 758.0 | 758.0 | -19.0 | -2.45% | 16,300 |
| 2025-10-08 | 783.0 | 790.0 | 774.0 | 777.0 | -16.0 | -2.02% | 12,500 |
| 2025-10-07 | 793.0 | 801.0 | 779.0 | 793.0 | 0.0 | 0.00% | 8,000 |
| 2025-10-06 | 792.0 | 810.0 | 773.0 | 793.0 | +16.0 | +2.06% | 29,800 |
| 2025-10-03 | 785.0 | 785.0 | 774.0 | 777.0 | +7.0 | +0.91% | 4,100 |
| 2025-10-02 | 783.0 | 796.0 | 760.0 | 770.0 | -13.0 | -1.66% | 17,200 |
| 2025-10-01 | 807.0 | 815.0 | 783.0 | 783.0 | -37.0 | -4.51% | 19,200 |
| 2025-09-30 | 788.0 | 826.0 | 788.0 | 820.0 | +34.0 | +4.33% | 22,800 |
| 2025-09-29 | 816.0 | 816.0 | 786.0 | 786.0 | -15.0 | -1.87% | 14,100 |
| 2025-09-26 | 805.0 | 818.0 | 799.0 | 801.0 | -3.0 | -0.37% | 22,800 |
| 2025-09-25 | 815.0 | 823.0 | 798.0 | 804.0 | -10.0 | -1.23% | 27,800 |
| 2025-09-24 | 815.0 | 815.0 | 796.0 | 814.0 | +8.0 | +0.99% | 11,000 |
| 2025-09-22 | 800.0 | 824.0 | 793.0 | 806.0 | +21.0 | +2.68% | 52,300 |
| 2025-09-19 | 788.0 | 796.0 | 760.0 | 785.0 | +5.0 | +0.64% | 51,100 |
| 2025-09-18 | 815.0 | 826.0 | 767.0 | 780.0 | -23.0 | -2.86% | 100,900 |
| 2025-09-17 | 781.0 | 892.0 | 781.0 | 803.0 | +36.0 | +4.69% | 633,100 |
| 2025-09-16 | 768.0 | 776.0 | 750.0 | 767.0 | -1.0 | -0.13% | 20,600 |
| 2025-09-12 | 790.0 | 790.0 | 760.0 | 768.0 | — | — | 25,600 |
直近120営業日分を表示