KabuInsight

ＣＡＣ　Ｈｏｌｄｉｎｇｓ

4725
プライム/情報･通信業/CAC Holdings Corporation
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
2026-03-131,857.01,870.01,837.01,841.0-31.0-1.66%150,200
2026-03-121,887.01,887.01,859.01,872.0-17.0-0.90%79,700
2026-03-111,909.01,909.01,888.01,889.0-6.0-0.32%46,900
2026-03-101,899.01,909.01,888.01,895.0+10.0+0.53%66,300
2026-03-091,870.01,891.01,837.01,885.0+3.0+0.16%97,900
2026-03-061,891.01,894.01,870.01,882.0-4.0-0.21%68,400
2026-03-051,905.01,905.01,876.01,886.0+30.0+1.62%55,400
2026-03-041,879.01,879.01,840.01,856.0-29.0-1.54%112,400
2026-03-031,908.01,908.01,885.01,885.0-22.0-1.15%83,900
2026-03-021,927.01,927.01,905.01,907.0-27.0-1.40%84,400
2026-02-271,937.01,945.01,928.01,934.0+6.0+0.31%66,500
2026-02-261,913.01,931.01,913.01,928.0+24.0+1.26%55,600
2026-02-251,907.01,910.01,895.01,904.0+5.0+0.26%45,000
2026-02-241,906.01,906.01,888.01,899.0-7.0-0.37%81,300
2026-02-201,919.01,919.01,891.01,906.0-14.0-0.73%44,200
2026-02-191,902.01,923.01,892.01,920.0+22.0+1.16%176,600
2026-02-181,885.01,903.01,885.01,898.0+16.0+0.85%37,600
2026-02-171,902.01,902.01,869.01,882.0-19.0-1.00%137,200
2026-02-161,936.01,939.01,899.01,901.0-53.0-2.71%181,800
2026-02-131,992.02,000.01,950.01,954.0-43.0-2.15%109,400
2026-02-122,037.02,037.01,995.01,997.0-38.0-1.87%65,300
2026-02-102,015.02,044.02,015.02,035.0+25.0+1.24%65,200
2026-02-091,997.02,012.01,988.02,010.0+41.0+2.08%75,700
2026-02-061,987.01,987.01,962.01,969.0-20.0-1.01%86,800
2026-02-052,005.02,010.01,986.01,989.0-4.0-0.20%98,700
2026-02-042,006.02,009.01,990.01,993.0-13.0-0.65%66,600
2026-02-032,021.02,021.02,002.02,006.0-1.0-0.05%39,300
2026-02-022,027.02,038.02,007.02,007.0+2.0+0.10%54,000
2026-01-302,016.02,024.01,990.02,005.0-11.0-0.55%87,800
2026-01-292,006.02,023.01,987.02,016.0+2.0+0.10%80,400
2026-01-282,017.02,020.02,001.02,014.0-9.0-0.44%50,300
2026-01-272,031.02,031.02,016.02,023.0-6.0-0.30%63,200
2026-01-262,040.02,044.02,013.02,029.0-20.0-0.98%68,200
2026-01-232,056.02,066.02,046.02,049.0-7.0-0.34%40,100
2026-01-222,036.02,062.02,034.02,056.0+26.0+1.28%33,100
2026-01-212,041.02,041.02,024.02,030.0-11.0-0.54%69,600
2026-01-202,053.02,053.02,039.02,041.0-12.0-0.58%53,800
2026-01-192,079.02,079.02,051.02,053.0-25.0-1.20%32,600
2026-01-162,078.02,080.02,062.02,078.0-1.0-0.05%31,600
2026-01-152,072.02,079.02,056.02,079.0+5.0+0.24%43,400
2026-01-142,070.02,079.02,058.02,074.0+10.0+0.48%70,700
2026-01-132,064.02,075.02,058.02,064.0+1.0+0.05%82,500
2026-01-092,071.02,077.02,056.02,063.0-7.0-0.34%52,200
2026-01-082,077.02,077.02,063.02,070.0+5.0+0.24%49,400
2026-01-072,045.02,069.02,039.02,065.0+20.0+0.98%80,100
2026-01-062,055.02,055.02,040.02,045.0-2.0-0.10%31,200
2026-01-052,052.02,060.02,041.02,047.0-9.0-0.44%64,300
2025-12-302,057.02,058.02,044.02,056.0+9.0+0.44%44,500
2025-12-292,050.02,051.02,033.02,047.0-40.0-1.92%92,400
2025-12-262,095.02,100.02,086.02,087.0-5.0-0.24%64,100
2025-12-252,089.02,096.02,084.02,092.0+16.0+0.77%31,900
2025-12-242,075.02,085.02,072.02,076.0+7.0+0.34%42,500
2025-12-232,053.02,074.02,050.02,069.0+19.0+0.93%57,700
2025-12-222,056.02,061.02,048.02,050.0-2.0-0.10%47,200
2025-12-192,053.02,063.02,052.02,052.0+1.0+0.05%41,200
2025-12-182,050.02,060.02,045.02,051.0+6.0+0.29%25,800
2025-12-172,053.02,057.02,043.02,045.0-7.0-0.34%38,800
2025-12-162,071.02,071.02,052.02,052.0-18.0-0.87%60,300
2025-12-152,057.02,070.02,053.02,070.0+19.0+0.93%14,300
2025-12-122,055.02,064.02,048.02,051.0+11.0+0.54%27,400
2025-12-112,068.02,070.02,040.02,040.0-27.0-1.31%65,000
2025-12-102,077.02,079.02,067.02,067.0-1.0-0.05%17,000
2025-12-092,067.02,079.02,067.02,068.0-5.0-0.24%18,300
2025-12-082,056.02,076.02,056.02,073.0+15.0+0.73%15,600
2025-12-052,071.02,073.02,058.02,058.0-13.0-0.63%25,600
2025-12-042,065.02,080.02,064.02,071.0+6.0+0.29%20,500
2025-12-032,075.02,078.02,065.02,065.0-16.0-0.77%25,900
2025-12-022,082.02,086.02,070.02,081.0+2.0+0.10%25,400
2025-12-012,106.02,106.02,077.02,079.0-11.0-0.53%32,200
2025-11-282,100.02,109.02,090.02,090.0-5.0-0.24%25,500
2025-11-272,099.02,116.02,089.02,095.0+5.0+0.24%38,500
2025-11-262,076.02,096.02,076.02,090.0+16.0+0.77%19,700
2025-11-252,080.02,090.02,072.02,074.0-2.0-0.10%23,100
2025-11-212,046.02,077.02,046.02,076.0+22.0+1.07%21,700
2025-11-202,051.02,069.02,049.02,054.0+7.0+0.34%30,100
2025-11-192,053.02,067.02,045.02,047.0-15.0-0.73%21,700
2025-11-182,064.02,074.02,056.02,062.0-3.0-0.15%26,300
2025-11-172,078.02,080.02,063.02,065.0-5.0-0.24%29,100
2025-11-142,071.02,085.02,065.02,070.0-23.0-1.10%58,500
2025-11-132,175.02,188.02,080.02,093.0-79.0-3.64%49,200
2025-11-122,163.02,187.02,159.02,172.0+12.0+0.56%18,700
2025-11-112,153.02,163.02,145.02,160.0+11.0+0.51%21,100
2025-11-102,140.02,149.02,139.02,149.0+11.0+0.51%10,800
2025-11-072,146.02,154.02,134.02,138.0-3.0-0.14%10,000
2025-11-062,130.02,156.02,124.02,141.0+15.0+0.71%21,600
2025-11-052,128.02,149.02,110.02,126.0-9.0-0.42%22,200
2025-11-042,136.02,156.02,125.02,135.0-2.0-0.09%23,300
2025-10-312,132.02,140.02,115.02,137.0+22.0+1.04%18,100
2025-10-302,112.02,134.02,110.02,115.0+2.0+0.09%30,700
2025-10-292,169.02,169.02,113.02,113.0-38.0-1.77%25,700
2025-10-282,179.02,179.02,149.02,151.0-28.0-1.28%26,300
2025-10-272,181.02,187.02,173.02,179.0+9.0+0.41%14,600
2025-10-242,167.02,170.02,158.02,170.0+17.0+0.79%12,000
2025-10-232,154.02,168.02,152.02,153.0-14.0-0.65%12,900
2025-10-222,159.02,167.02,152.02,167.0+16.0+0.74%12,100
2025-10-212,168.02,168.02,150.02,151.0+3.0+0.14%12,900
2025-10-202,151.02,166.02,148.02,148.0+23.0+1.08%13,600
2025-10-172,140.02,148.02,121.02,125.0-10.0-0.47%18,500
2025-10-162,153.02,158.02,132.02,135.0-18.0-0.84%18,300
2025-10-152,142.02,155.02,132.02,153.0+33.0+1.56%11,000
2025-10-142,145.02,155.02,104.02,120.0-22.0-1.03%32,700
2025-10-102,160.02,184.02,141.02,142.0-25.0-1.15%32,600
2025-10-092,169.02,182.02,162.02,167.0-3.0-0.14%12,700
2025-10-082,181.02,185.02,170.02,170.0-1.0-0.05%13,500
2025-10-072,178.02,181.02,163.02,171.0-7.0-0.32%22,800
2025-10-062,178.02,178.02,152.02,178.0+45.0+2.11%27,300
2025-10-032,142.02,166.02,130.02,133.0-13.0-0.61%31,200
2025-10-022,144.02,163.02,130.02,146.0+17.0+0.80%28,000
2025-10-012,162.02,164.02,116.02,129.0-51.0-2.34%47,600
2025-09-302,201.02,201.02,168.02,180.00.00.00%18,700
2025-09-292,233.02,233.02,180.02,180.0-40.0-1.80%44,600
2025-09-262,186.02,220.02,184.02,220.0+25.0+1.14%27,500
2025-09-252,185.02,205.02,179.02,195.0+10.0+0.46%28,000
2025-09-242,166.02,197.02,155.02,185.0+30.0+1.39%41,600
2025-09-222,150.02,168.02,142.02,155.0-5.0-0.23%30,800
2025-09-192,134.02,160.02,114.02,160.0+39.0+1.84%59,700
2025-09-182,102.02,126.02,097.02,121.0+23.0+1.10%21,600
2025-09-172,121.02,122.02,098.02,098.0-23.0-1.08%25,400
2025-09-162,135.02,135.02,117.02,121.0+6.0+0.28%23,400
2025-09-122,158.02,158.02,112.02,115.0——30,800

直近120営業日分を表示