カチタス
8919プライム/不動産業/KATITAS CO.,LTD
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 | 3,065.0 | 3,205.0 | 3,065.0 | 3,170.0 | +95.0 | +3.09% | 382,500 |
| 2026-03-12 | 3,115.0 | 3,115.0 | 3,020.0 | 3,075.0 | -70.0 | -2.23% | 237,300 |
| 2026-03-11 | 3,130.0 | 3,190.0 | 3,100.0 | 3,145.0 | +55.0 | +1.78% | 229,900 |
| 2026-03-10 | 3,135.0 | 3,145.0 | 3,080.0 | 3,090.0 | +15.0 | +0.49% | 241,100 |
| 2026-03-09 | 3,055.0 | 3,120.0 | 3,045.0 | 3,075.0 | -190.0 | -5.82% | 423,300 |
| 2026-03-06 | 3,290.0 | 3,345.0 | 3,210.0 | 3,265.0 | -95.0 | -2.83% | 372,600 |
| 2026-03-05 | 3,335.0 | 3,380.0 | 3,295.0 | 3,360.0 | +90.0 | +2.75% | 321,000 |
| 2026-03-04 | 3,300.0 | 3,335.0 | 3,220.0 | 3,270.0 | -165.0 | -4.80% | 462,500 |
| 2026-03-03 | 3,435.0 | 3,475.0 | 3,395.0 | 3,435.0 | -65.0 | -1.86% | 634,300 |
| 2026-03-02 | 3,505.0 | 3,525.0 | 3,440.0 | 3,500.0 | -75.0 | -2.10% | 317,600 |
| 2026-02-27 | 3,515.0 | 3,590.0 | 3,505.0 | 3,575.0 | +10.0 | +0.28% | 220,700 |
| 2026-02-26 | 3,570.0 | 3,640.0 | 3,545.0 | 3,565.0 | +15.0 | +0.42% | 293,200 |
| 2026-02-25 | 3,450.0 | 3,570.0 | 3,450.0 | 3,550.0 | +130.0 | +3.80% | 318,400 |
| 2026-02-24 | 3,470.0 | 3,485.0 | 3,405.0 | 3,420.0 | -95.0 | -2.70% | 341,400 |
| 2026-02-20 | 3,410.0 | 3,570.0 | 3,400.0 | 3,515.0 | +95.0 | +2.78% | 458,800 |
| 2026-02-19 | 3,380.0 | 3,450.0 | 3,375.0 | 3,420.0 | +70.0 | +2.09% | 250,400 |
| 2026-02-18 | 3,225.0 | 3,370.0 | 3,210.0 | 3,350.0 | +135.0 | +4.20% | 279,800 |
| 2026-02-17 | 3,200.0 | 3,260.0 | 3,170.0 | 3,215.0 | +5.0 | +0.16% | 146,600 |
| 2026-02-16 | 3,265.0 | 3,270.0 | 3,200.0 | 3,210.0 | -30.0 | -0.93% | 169,500 |
| 2026-02-13 | 3,275.0 | 3,310.0 | 3,230.0 | 3,240.0 | -75.0 | -2.26% | 244,900 |
| 2026-02-12 | 3,205.0 | 3,340.0 | 3,195.0 | 3,315.0 | +105.0 | +3.27% | 334,300 |
| 2026-02-10 | 3,180.0 | 3,240.0 | 3,145.0 | 3,210.0 | +125.0 | +4.05% | 369,800 |
| 2026-02-09 | 3,100.0 | 3,155.0 | 3,045.0 | 3,085.0 | -20.0 | -0.64% | 458,200 |
| 2026-02-06 | 3,045.0 | 3,140.0 | 3,010.0 | 3,105.0 | +15.0 | +0.49% | 299,400 |
| 2026-02-05 | 3,075.0 | 3,130.0 | 3,065.0 | 3,090.0 | +30.0 | +0.98% | 237,400 |
| 2026-02-04 | 3,035.0 | 3,110.0 | 3,030.0 | 3,060.0 | +20.0 | +0.66% | 243,900 |
| 2026-02-03 | 3,025.0 | 3,055.0 | 3,005.0 | 3,040.0 | 0.0 | 0.00% | 229,900 |
| 2026-02-02 | 3,085.0 | 3,100.0 | 3,040.0 | 3,040.0 | -10.0 | -0.33% | 225,300 |
| 2026-01-30 | 3,110.0 | 3,110.0 | 3,045.0 | 3,050.0 | -30.0 | -0.97% | 185,900 |
| 2026-01-29 | 3,045.0 | 3,105.0 | 3,020.0 | 3,080.0 | +20.0 | +0.65% | 171,900 |
| 2026-01-28 | 3,090.0 | 3,095.0 | 3,040.0 | 3,060.0 | -65.0 | -2.08% | 214,200 |
| 2026-01-27 | 3,150.0 | 3,180.0 | 3,090.0 | 3,125.0 | -40.0 | -1.26% | 206,100 |
| 2026-01-26 | 3,170.0 | 3,205.0 | 3,165.0 | 3,165.0 | -5.0 | -0.16% | 235,900 |
| 2026-01-23 | 3,195.0 | 3,220.0 | 3,155.0 | 3,170.0 | -25.0 | -0.78% | 241,800 |
| 2026-01-22 | 3,195.0 | 3,240.0 | 3,185.0 | 3,195.0 | 0.0 | 0.00% | 181,800 |
| 2026-01-21 | 3,230.0 | 3,250.0 | 3,180.0 | 3,195.0 | -70.0 | -2.14% | 175,800 |
| 2026-01-20 | 3,285.0 | 3,300.0 | 3,245.0 | 3,265.0 | 0.0 | 0.00% | 222,100 |
| 2026-01-19 | 3,270.0 | 3,305.0 | 3,265.0 | 3,265.0 | +10.0 | +0.31% | 84,300 |
| 2026-01-16 | 3,250.0 | 3,265.0 | 3,210.0 | 3,255.0 | -20.0 | -0.61% | 129,500 |
| 2026-01-15 | 3,255.0 | 3,290.0 | 3,240.0 | 3,275.0 | +20.0 | +0.61% | 88,700 |
| 2026-01-14 | 3,250.0 | 3,290.0 | 3,230.0 | 3,255.0 | +40.0 | +1.24% | 138,300 |
| 2026-01-13 | 3,275.0 | 3,280.0 | 3,215.0 | 3,215.0 | -10.0 | -0.31% | 186,500 |
| 2026-01-09 | 3,255.0 | 3,265.0 | 3,210.0 | 3,225.0 | -45.0 | -1.38% | 156,000 |
| 2026-01-08 | 3,255.0 | 3,315.0 | 3,255.0 | 3,270.0 | +60.0 | +1.87% | 165,900 |
| 2026-01-07 | 3,185.0 | 3,225.0 | 3,165.0 | 3,210.0 | -10.0 | -0.31% | 144,500 |
| 2026-01-06 | 3,150.0 | 3,250.0 | 3,150.0 | 3,220.0 | +85.0 | +2.71% | 141,600 |
| 2026-01-05 | 3,200.0 | 3,230.0 | 3,135.0 | 3,135.0 | -55.0 | -1.72% | 183,500 |
| 2025-12-30 | 3,200.0 | 3,220.0 | 3,170.0 | 3,190.0 | +15.0 | +0.47% | 175,700 |
| 2025-12-29 | 3,200.0 | 3,200.0 | 3,145.0 | 3,175.0 | -10.0 | -0.31% | 135,600 |
| 2025-12-26 | 3,190.0 | 3,220.0 | 3,165.0 | 3,185.0 | -20.0 | -0.62% | 96,000 |
| 2025-12-25 | 3,180.0 | 3,205.0 | 3,150.0 | 3,205.0 | +45.0 | +1.42% | 81,200 |
| 2025-12-24 | 3,150.0 | 3,170.0 | 3,130.0 | 3,160.0 | +20.0 | +0.64% | 187,400 |
| 2025-12-23 | 3,165.0 | 3,165.0 | 3,100.0 | 3,140.0 | +5.0 | +0.16% | 292,600 |
| 2025-12-22 | 3,145.0 | 3,160.0 | 3,090.0 | 3,135.0 | -5.0 | -0.16% | 236,700 |
| 2025-12-19 | 3,110.0 | 3,170.0 | 3,110.0 | 3,140.0 | -5.0 | -0.16% | 249,800 |
| 2025-12-18 | 3,090.0 | 3,145.0 | 3,075.0 | 3,145.0 | +70.0 | +2.28% | 201,400 |
| 2025-12-17 | 3,135.0 | 3,135.0 | 3,040.0 | 3,075.0 | -65.0 | -2.07% | 442,500 |
| 2025-12-16 | 3,230.0 | 3,235.0 | 3,110.0 | 3,140.0 | -115.0 | -3.53% | 344,000 |
| 2025-12-15 | 3,175.0 | 3,255.0 | 3,160.0 | 3,255.0 | +75.0 | +2.36% | 155,100 |
| 2025-12-12 | 3,195.0 | 3,220.0 | 3,140.0 | 3,180.0 | -5.0 | -0.16% | 235,200 |
| 2025-12-11 | 3,200.0 | 3,225.0 | 3,170.0 | 3,185.0 | +5.0 | +0.16% | 188,600 |
| 2025-12-10 | 3,155.0 | 3,200.0 | 3,130.0 | 3,180.0 | +50.0 | +1.60% | 242,400 |
| 2025-12-09 | 3,190.0 | 3,215.0 | 3,065.0 | 3,130.0 | -125.0 | -3.84% | 340,100 |
| 2025-12-08 | 3,190.0 | 3,275.0 | 3,170.0 | 3,255.0 | +100.0 | +3.17% | 222,400 |
| 2025-12-05 | 3,150.0 | 3,175.0 | 3,120.0 | 3,155.0 | -35.0 | -1.10% | 151,300 |
| 2025-12-04 | 3,180.0 | 3,205.0 | 3,150.0 | 3,190.0 | +55.0 | +1.75% | 193,300 |
| 2025-12-03 | 3,140.0 | 3,170.0 | 3,125.0 | 3,135.0 | -30.0 | -0.95% | 213,400 |
| 2025-12-02 | 3,150.0 | 3,175.0 | 3,125.0 | 3,165.0 | -10.0 | -0.31% | 173,100 |
| 2025-12-01 | 3,215.0 | 3,235.0 | 3,150.0 | 3,175.0 | -15.0 | -0.47% | 257,500 |
| 2025-11-28 | 3,180.0 | 3,225.0 | 3,180.0 | 3,190.0 | -10.0 | -0.31% | 174,000 |
| 2025-11-27 | 3,175.0 | 3,210.0 | 3,160.0 | 3,200.0 | +55.0 | +1.75% | 253,100 |
| 2025-11-26 | 3,125.0 | 3,245.0 | 3,110.0 | 3,145.0 | +40.0 | +1.29% | 477,600 |
| 2025-11-25 | 3,065.0 | 3,120.0 | 3,010.0 | 3,105.0 | +60.0 | +1.97% | 362,400 |
| 2025-11-21 | 2,880.0 | 3,065.0 | 2,875.0 | 3,045.0 | +155.0 | +5.36% | 387,000 |
| 2025-11-20 | 2,935.0 | 2,940.0 | 2,882.0 | 2,890.0 | -12.0 | -0.41% | 456,300 |
| 2025-11-19 | 2,948.0 | 2,965.0 | 2,902.0 | 2,902.0 | -6.0 | -0.21% | 291,200 |
| 2025-11-18 | 2,958.0 | 2,985.0 | 2,899.0 | 2,908.0 | -30.0 | -1.02% | 316,900 |
| 2025-11-17 | 2,954.0 | 2,954.0 | 2,880.0 | 2,938.0 | +12.0 | +0.41% | 309,600 |
| 2025-11-14 | 2,882.0 | 2,955.0 | 2,870.0 | 2,926.0 | +3.0 | +0.10% | 390,600 |
| 2025-11-13 | 2,902.0 | 2,955.0 | 2,902.0 | 2,923.0 | +10.0 | +0.34% | 367,400 |
| 2025-11-12 | 2,932.0 | 2,948.0 | 2,901.0 | 2,913.0 | +14.0 | +0.48% | 344,100 |
| 2025-11-11 | 2,779.0 | 2,910.0 | 2,751.0 | 2,899.0 | +105.0 | +3.76% | 479,500 |
| 2025-11-10 | 2,800.0 | 2,840.0 | 2,707.0 | 2,794.0 | +251.0 | +9.87% | 810,000 |
| 2025-11-07 | 2,461.0 | 2,543.0 | 2,452.0 | 2,543.0 | +85.0 | +3.46% | 358,600 |
| 2025-11-06 | 2,451.0 | 2,496.0 | 2,447.0 | 2,458.0 | +11.0 | +0.45% | 216,000 |
| 2025-11-05 | 2,495.0 | 2,498.0 | 2,424.0 | 2,447.0 | -46.0 | -1.85% | 216,700 |
| 2025-11-04 | 2,484.0 | 2,509.0 | 2,454.0 | 2,493.0 | -16.0 | -0.64% | 260,400 |
| 2025-10-31 | 2,517.0 | 2,541.0 | 2,497.0 | 2,509.0 | -15.0 | -0.59% | 170,200 |
| 2025-10-30 | 2,502.0 | 2,535.0 | 2,498.0 | 2,524.0 | +22.0 | +0.88% | 197,900 |
| 2025-10-29 | 2,532.0 | 2,532.0 | 2,493.0 | 2,502.0 | -36.0 | -1.42% | 135,000 |
| 2025-10-28 | 2,552.0 | 2,562.0 | 2,531.0 | 2,538.0 | -50.0 | -1.93% | 145,800 |
| 2025-10-27 | 2,577.0 | 2,610.0 | 2,574.0 | 2,588.0 | +30.0 | +1.17% | 130,500 |
| 2025-10-24 | 2,566.0 | 2,601.0 | 2,558.0 | 2,558.0 | -43.0 | -1.65% | 207,400 |
| 2025-10-23 | 2,569.0 | 2,618.0 | 2,558.0 | 2,601.0 | +20.0 | +0.77% | 203,900 |
| 2025-10-22 | 2,551.0 | 2,590.0 | 2,548.0 | 2,581.0 | +52.0 | +2.06% | 349,400 |
| 2025-10-21 | 2,520.0 | 2,550.0 | 2,511.0 | 2,529.0 | +24.0 | +0.96% | 207,200 |
| 2025-10-20 | 2,553.0 | 2,562.0 | 2,503.0 | 2,505.0 | -41.0 | -1.61% | 465,600 |
| 2025-10-17 | 2,508.0 | 2,553.0 | 2,505.0 | 2,546.0 | +6.0 | +0.24% | 245,800 |
| 2025-10-16 | 2,557.0 | 2,616.0 | 2,534.0 | 2,540.0 | -93.0 | -3.53% | 447,300 |
| 2025-10-15 | 2,618.0 | 2,647.0 | 2,613.0 | 2,633.0 | +32.0 | +1.23% | 207,400 |
| 2025-10-14 | 2,635.0 | 2,671.0 | 2,584.0 | 2,601.0 | -84.0 | -3.13% | 194,100 |
| 2025-10-10 | 2,701.0 | 2,715.0 | 2,683.0 | 2,685.0 | -61.0 | -2.22% | 133,900 |
| 2025-10-09 | 2,701.0 | 2,746.0 | 2,684.0 | 2,746.0 | +17.0 | +0.62% | 278,400 |
| 2025-10-08 | 2,770.0 | 2,815.0 | 2,727.0 | 2,729.0 | -61.0 | -2.19% | 153,500 |
| 2025-10-07 | 2,773.0 | 2,790.0 | 2,752.0 | 2,790.0 | +25.0 | +0.90% | 166,700 |
| 2025-10-06 | 2,749.0 | 2,772.0 | 2,740.0 | 2,765.0 | +66.0 | +2.45% | 262,000 |
| 2025-10-03 | 2,679.0 | 2,713.0 | 2,679.0 | 2,699.0 | +27.0 | +1.01% | 135,800 |
| 2025-10-02 | 2,705.0 | 2,724.0 | 2,666.0 | 2,672.0 | -46.0 | -1.69% | 142,400 |
| 2025-10-01 | 2,761.0 | 2,777.0 | 2,663.0 | 2,718.0 | -85.0 | -3.03% | 303,800 |
| 2025-09-30 | 2,817.0 | 2,817.0 | 2,769.0 | 2,803.0 | +12.0 | +0.43% | 126,800 |
| 2025-09-29 | 2,816.0 | 2,831.0 | 2,789.0 | 2,791.0 | -78.0 | -2.72% | 167,100 |
| 2025-09-26 | 2,824.0 | 2,869.0 | 2,809.0 | 2,869.0 | +45.0 | +1.59% | 248,900 |
| 2025-09-25 | 2,837.0 | 2,837.0 | 2,797.0 | 2,824.0 | -10.0 | -0.35% | 189,400 |
| 2025-09-24 | 2,840.0 | 2,853.0 | 2,812.0 | 2,834.0 | -46.0 | -1.60% | 169,400 |
| 2025-09-22 | 2,901.0 | 2,920.0 | 2,873.0 | 2,880.0 | -21.0 | -0.72% | 194,400 |
| 2025-09-19 | 2,884.0 | 2,937.0 | 2,877.0 | 2,901.0 | +34.0 | +1.19% | 382,000 |
| 2025-09-18 | 2,850.0 | 2,873.0 | 2,835.0 | 2,867.0 | +8.0 | +0.28% | 149,100 |
| 2025-09-17 | 2,858.0 | 2,871.0 | 2,850.0 | 2,859.0 | 0.0 | 0.00% | 158,000 |
| 2025-09-16 | 2,899.0 | 2,927.0 | 2,845.0 | 2,859.0 | -36.0 | -1.24% | 330,100 |
| 2025-09-12 | 2,864.0 | 2,903.0 | 2,853.0 | 2,895.0 | — | — | 376,300 |
直近120営業日分を表示