KabuInsight

ＣＡＰＩＴＡ

7462
スタンダード/小売業/CAPITA 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
2026-03-13603.0612.0603.0612.0-1.0-0.16%1,800
2026-03-12608.0615.0608.0613.0-5.0-0.81%1,700
2026-03-11605.0619.0595.0618.0+16.0+2.66%7,400
2026-03-10599.0602.0597.0602.0+3.0+0.50%2,300
2026-03-09608.0610.0595.0599.0-8.0-1.32%11,300
2026-03-06603.0609.0601.0607.0+4.0+0.66%2,100
2026-03-05626.0626.0600.0603.0-23.0-3.67%9,500
2026-03-04606.0673.0598.0626.0+14.0+2.29%76,200
2026-03-03607.0615.0605.0612.0+9.0+1.49%4,100
2026-03-02617.0619.0600.0603.0-14.0-2.27%8,700
2026-02-27617.0626.0617.0617.0-10.0-1.59%6,900
2026-02-26625.0627.0625.0627.0+19.0+3.13%3,200
2026-02-25620.0620.0606.0608.0+8.0+1.33%3,800
2026-02-24603.0617.0600.0600.0-23.0-3.69%7,000
2026-02-20611.0623.0611.0623.0+3.0+0.48%1,700
2026-02-19620.0620.0620.0620.0+5.0+0.81%800
2026-02-18621.0621.0611.0615.0-6.0-0.97%1,600
2026-02-17609.0621.0609.0621.0+9.0+1.47%10,100
2026-02-16598.0613.0598.0612.0+15.0+2.51%10,600
2026-02-13586.0604.0586.0597.0+1.0+0.17%3,000
2026-02-12597.0597.0587.0596.0-1.0-0.17%5,000
2026-02-10602.0602.0597.0597.0-3.0-0.50%600
2026-02-09600.0600.0600.0600.0+1.0+0.17%500
2026-02-06597.0601.0596.0599.0+2.0+0.34%2,900
2026-02-05600.0600.0597.0597.0+3.0+0.51%600
2026-02-04597.0604.0594.0594.0-4.0-0.67%2,400
2026-02-03600.0602.0594.0598.0-3.0-0.50%8,300
2026-02-02602.0604.0601.0601.0-1.0-0.17%1,500
2026-01-30601.0605.0595.0602.00.00.00%4,600
2026-01-29598.0603.0598.0602.0+1.0+0.17%8,000
2026-01-28598.0601.0598.0601.0+2.0+0.33%4,300
2026-01-27597.0599.0597.0599.0+2.0+0.34%9,800
2026-01-26608.0608.0597.0597.0-3.0-0.50%14,900
2026-01-23600.0610.0598.0600.00.00.00%8,300
2026-01-22604.0610.0600.0600.0-2.0-0.33%6,800
2026-01-21597.0616.0596.0602.0+4.0+0.67%9,300
2026-01-20605.0605.0598.0598.0-9.0-1.48%4,100
2026-01-19609.0613.0606.0607.0-2.0-0.33%11,600
2026-01-16613.0613.0608.0609.0-3.0-0.49%12,600
2026-01-15620.0620.0607.0612.0+1.0+0.16%18,200
2026-01-14610.0616.0600.0611.0+2.0+0.33%12,000
2026-01-13597.0615.0595.0609.0+26.0+4.46%26,800
2026-01-09582.0590.0582.0583.0+1.0+0.17%2,900
2026-01-08582.0587.0580.0582.0+1.0+0.17%5,200
2026-01-07560.0585.0560.0581.0+22.0+3.94%15,700
2026-01-06563.0568.0557.0559.0-2.0-0.36%3,700
2026-01-05573.0573.0560.0561.0-12.0-2.09%9,900
2025-12-30593.0595.0570.0573.0-22.0-3.70%8,700
2025-12-29547.0596.0544.0595.0+49.0+8.97%51,600
2025-12-26542.0555.0542.0546.0+6.0+1.11%14,100
2025-12-25538.0630.0538.0540.0+2.0+0.37%132,900
2025-12-24534.0574.0524.0538.0+14.0+2.67%45,000
2025-12-23522.0524.0522.0524.0+3.0+0.58%1,400
2025-12-22525.0532.0521.0521.0-4.0-0.76%3,200
2025-12-19524.0527.0518.0525.0+1.0+0.19%8,300
2025-12-18520.0539.0520.0524.0-1.0-0.19%5,400
2025-12-17521.0536.0518.0525.0+1.0+0.19%13,000
2025-12-16510.0528.0510.0524.0+14.0+2.75%11,500
2025-12-15504.0530.0504.0510.0-1.0-0.20%9,600
2025-12-12506.0519.0494.0511.0+6.0+1.19%19,600
2025-12-11502.0513.0502.0505.0-2.0-0.39%6,600
2025-12-10513.0513.0492.0507.0+12.0+2.42%17,600
2025-12-09549.0549.0476.0495.0-64.0-11.45%95,000
2025-12-08539.0562.0530.0559.0+20.0+3.71%21,500
2025-12-05549.0551.0530.0539.0-12.0-2.18%5,300
2025-12-04600.0600.0525.0551.0-54.0-8.93%58,900
2025-12-03579.0611.0573.0605.0+49.0+8.81%54,600
2025-12-02535.0599.0535.0556.0+21.0+3.93%37,600
2025-12-01525.0535.0524.0535.0+11.0+2.10%12,900
2025-11-28514.0524.0503.0524.0+5.0+0.96%10,300
2025-11-27520.0521.0503.0519.0+2.0+0.39%12,200
2025-11-26505.0517.0505.0517.0+16.0+3.19%11,000
2025-11-25492.0507.0492.0501.0+1.0+0.20%5,100
2025-11-21481.0518.0479.0500.0+19.0+3.95%30,000
2025-11-20483.0491.0474.0481.0-1.0-0.21%13,600
2025-11-19482.0482.0474.0482.0+1.0+0.21%5,500
2025-11-18480.0481.0472.0481.00.00.00%9,500
2025-11-17480.0490.0475.0481.0+1.0+0.21%21,600
2025-11-14478.0480.0476.0480.0-1.0-0.21%2,400
2025-11-13479.0481.0472.0481.0+11.0+2.34%9,900
2025-11-12456.0471.0456.0470.0+6.0+1.29%10,500
2025-11-11463.0464.0456.0464.0+1.0+0.22%2,500
2025-11-10449.0463.0446.0463.0+15.0+3.35%12,800
2025-11-07445.0450.0440.0448.00.00.00%6,600
2025-11-06445.0448.0443.0448.0+3.0+0.67%1,400
2025-11-05450.0459.0445.0445.0-4.0-0.89%4,000
2025-11-04449.0458.0443.0449.0+2.0+0.45%7,300
2025-10-31448.0449.0444.0447.0+1.0+0.22%1,600
2025-10-30440.0447.0440.0446.0+2.0+0.45%3,500
2025-10-29440.0446.0438.0444.0+4.0+0.91%5,800
2025-10-28438.0441.0436.0440.0+1.0+0.23%4,500
2025-10-27437.0449.0437.0439.0-4.0-0.90%12,300
2025-10-24444.0444.0440.0443.0-1.0-0.23%900
2025-10-23444.0445.0444.0444.0-8.0-1.77%4,600
2025-10-22442.0452.0440.0452.0+2.0+0.44%8,400
2025-10-21448.0450.0448.0450.00.00.00%2,600
2025-10-20445.0450.0438.0450.0+8.0+1.81%7,200
2025-10-17444.0444.0439.0442.0-7.0-1.56%6,800
2025-10-16454.0454.0448.0449.00.00.00%800
2025-10-15440.0454.0440.0449.0+9.0+2.05%700
2025-10-14439.0445.0438.0440.0-5.0-1.12%5,200
2025-10-10443.0447.0443.0445.0-6.0-1.33%3,300
2025-10-09456.0456.0451.0451.0-4.0-0.88%2,000
2025-10-08455.0460.0455.0455.0-1.0-0.22%4,300
2025-10-07459.0459.0453.0456.0+2.0+0.44%5,500
2025-10-06459.0463.0453.0454.0+2.0+0.44%7,200
2025-10-03453.0453.0442.0452.0+7.0+1.57%8,400
2025-10-02455.0464.0441.0445.0-3.0-0.67%10,700
2025-10-01471.0471.0446.0448.0-23.0-4.88%17,700
2025-09-30447.0481.0439.0471.0+18.0+3.97%26,400
2025-09-29455.0470.0450.0453.0-31.0-6.40%58,400
2025-09-26504.0509.0482.0484.0-21.0-4.16%66,900
2025-09-25506.0507.0496.0505.0+1.0+0.20%35,100
2025-09-24495.0504.0488.0504.0+11.0+2.23%26,000
2025-09-22498.0498.0492.0493.0+3.0+0.61%14,100
2025-09-19495.0497.0490.0490.0-5.0-1.01%11,400
2025-09-18484.0495.0484.0495.0+9.0+1.85%8,800
2025-09-17484.0487.0480.0486.0+4.0+0.83%11,200
2025-09-16480.0485.0480.0482.0+3.0+0.63%13,200
2025-09-12479.0484.0478.0479.0——10,700

直近120営業日分を表示