カプコン
9697プライム/情報･通信業/CAPCOM 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 | 3,438.0 | 3,580.0 | 3,433.0 | 3,545.0 | +88.0 | +2.55% | 3,140,000 |
| 2026-03-12 | 3,368.0 | 3,480.0 | 3,363.0 | 3,457.0 | +51.0 | +1.50% | 2,670,400 |
| 2026-03-11 | 3,372.0 | 3,454.0 | 3,360.0 | 3,406.0 | -36.0 | -1.05% | 2,656,100 |
| 2026-03-10 | 3,378.0 | 3,442.0 | 3,370.0 | 3,442.0 | +64.0 | +1.89% | 2,378,400 |
| 2026-03-09 | 3,322.0 | 3,391.0 | 3,298.0 | 3,378.0 | -5.0 | -0.15% | 3,206,500 |
| 2026-03-06 | 3,320.0 | 3,386.0 | 3,216.0 | 3,383.0 | +81.0 | +2.45% | 3,361,300 |
| 2026-03-05 | 3,665.0 | 3,665.0 | 3,260.0 | 3,302.0 | -260.0 | -7.30% | 7,305,300 |
| 2026-03-04 | 3,593.0 | 3,630.0 | 3,486.0 | 3,562.0 | -22.0 | -0.61% | 4,733,900 |
| 2026-03-03 | 3,594.0 | 3,682.0 | 3,549.0 | 3,584.0 | -52.0 | -1.43% | 3,811,100 |
| 2026-03-02 | 3,612.0 | 3,655.0 | 3,529.0 | 3,636.0 | +43.0 | +1.20% | 5,486,100 |
| 2026-02-27 | 3,500.0 | 3,593.0 | 3,463.0 | 3,593.0 | +228.0 | +6.78% | 5,711,500 |
| 2026-02-26 | 3,299.0 | 3,399.0 | 3,260.0 | 3,365.0 | +113.0 | +3.47% | 3,871,900 |
| 2026-02-25 | 3,185.0 | 3,290.0 | 3,140.0 | 3,252.0 | +137.0 | +4.40% | 3,365,500 |
| 2026-02-24 | 3,114.0 | 3,191.0 | 3,086.0 | 3,115.0 | -33.0 | -1.05% | 3,829,700 |
| 2026-02-20 | 3,205.0 | 3,209.0 | 3,108.0 | 3,148.0 | +1.0 | +0.03% | 2,783,000 |
| 2026-02-19 | 3,207.0 | 3,232.0 | 3,108.0 | 3,147.0 | -20.0 | -0.63% | 2,055,100 |
| 2026-02-18 | 3,115.0 | 3,191.0 | 3,113.0 | 3,167.0 | +47.0 | +1.51% | 2,615,400 |
| 2026-02-17 | 3,140.0 | 3,155.0 | 3,100.0 | 3,120.0 | -20.0 | -0.64% | 1,919,700 |
| 2026-02-16 | 3,107.0 | 3,162.0 | 3,075.0 | 3,140.0 | +83.0 | +2.72% | 2,212,500 |
| 2026-02-13 | 3,236.0 | 3,271.0 | 3,054.0 | 3,057.0 | -215.0 | -6.57% | 4,379,900 |
| 2026-02-12 | 3,214.0 | 3,326.0 | 3,201.0 | 3,272.0 | -12.0 | -0.37% | 4,249,100 |
| 2026-02-10 | 3,197.0 | 3,296.0 | 3,185.0 | 3,284.0 | +179.0 | +5.76% | 4,043,000 |
| 2026-02-09 | 3,044.0 | 3,126.0 | 3,022.0 | 3,105.0 | +61.0 | +2.00% | 3,780,700 |
| 2026-02-06 | 3,010.0 | 3,063.0 | 2,988.0 | 3,044.0 | -74.0 | -2.37% | 5,379,400 |
| 2026-02-05 | 3,140.0 | 3,173.0 | 3,105.0 | 3,118.0 | -72.0 | -2.26% | 4,927,800 |
| 2026-02-04 | 3,404.0 | 3,440.0 | 3,186.0 | 3,190.0 | -349.0 | -9.86% | 6,846,700 |
| 2026-02-03 | 3,610.0 | 3,657.0 | 3,539.0 | 3,539.0 | -106.0 | -2.91% | 4,023,300 |
| 2026-02-02 | 3,750.0 | 3,790.0 | 3,641.0 | 3,645.0 | -291.0 | -7.39% | 4,690,700 |
| 2026-01-30 | 3,728.0 | 3,999.0 | 3,718.0 | 3,936.0 | +178.0 | +4.74% | 3,888,500 |
| 2026-01-29 | 3,834.0 | 3,874.0 | 3,741.0 | 3,758.0 | -146.0 | -3.74% | 3,345,600 |
| 2026-01-28 | 3,905.0 | 3,986.0 | 3,807.0 | 3,904.0 | +349.0 | +9.82% | 7,040,100 |
| 2026-01-27 | 3,587.0 | 3,597.0 | 3,528.0 | 3,555.0 | -89.0 | -2.44% | 2,862,100 |
| 2026-01-26 | 3,609.0 | 3,675.0 | 3,580.0 | 3,644.0 | +102.0 | +2.88% | 2,738,600 |
| 2026-01-23 | 3,525.0 | 3,638.0 | 3,514.0 | 3,542.0 | +80.0 | +2.31% | 2,511,700 |
| 2026-01-22 | 3,562.0 | 3,562.0 | 3,462.0 | 3,462.0 | -88.0 | -2.48% | 1,735,700 |
| 2026-01-21 | 3,665.0 | 3,673.0 | 3,522.0 | 3,550.0 | -67.0 | -1.85% | 1,964,400 |
| 2026-01-20 | 3,615.0 | 3,628.0 | 3,564.0 | 3,617.0 | -8.0 | -0.22% | 1,982,300 |
| 2026-01-19 | 3,710.0 | 3,725.0 | 3,624.0 | 3,625.0 | -45.0 | -1.23% | 1,783,200 |
| 2026-01-16 | 3,769.0 | 3,798.0 | 3,625.0 | 3,670.0 | -102.0 | -2.70% | 2,310,000 |
| 2026-01-15 | 3,740.0 | 3,773.0 | 3,717.0 | 3,772.0 | +78.0 | +2.11% | 2,169,800 |
| 2026-01-14 | 3,641.0 | 3,725.0 | 3,635.0 | 3,694.0 | +69.0 | +1.90% | 1,743,700 |
| 2026-01-13 | 3,637.0 | 3,707.0 | 3,609.0 | 3,625.0 | -25.0 | -0.68% | 2,132,100 |
| 2026-01-09 | 3,550.0 | 3,773.0 | 3,549.0 | 3,650.0 | +48.0 | +1.33% | 4,505,900 |
| 2026-01-08 | 3,594.0 | 3,632.0 | 3,556.0 | 3,602.0 | +5.0 | +0.14% | 2,191,800 |
| 2026-01-07 | 3,711.0 | 3,711.0 | 3,568.0 | 3,597.0 | -137.0 | -3.67% | 2,836,800 |
| 2026-01-06 | 3,673.0 | 3,735.0 | 3,669.0 | 3,734.0 | +67.0 | +1.83% | 1,665,900 |
| 2026-01-05 | 3,680.0 | 3,705.0 | 3,640.0 | 3,667.0 | +16.0 | +0.44% | 2,060,100 |
| 2025-12-30 | 3,736.0 | 3,750.0 | 3,651.0 | 3,651.0 | -49.0 | -1.32% | 1,608,000 |
| 2025-12-29 | 3,676.0 | 3,700.0 | 3,652.0 | 3,700.0 | +26.0 | +0.71% | 1,428,700 |
| 2025-12-26 | 3,673.0 | 3,719.0 | 3,657.0 | 3,674.0 | +27.0 | +0.74% | 1,418,300 |
| 2025-12-25 | 3,621.0 | 3,647.0 | 3,573.0 | 3,647.0 | +47.0 | +1.31% | 1,043,000 |
| 2025-12-24 | 3,622.0 | 3,633.0 | 3,595.0 | 3,600.0 | -13.0 | -0.36% | 1,312,800 |
| 2025-12-23 | 3,549.0 | 3,682.0 | 3,549.0 | 3,613.0 | +150.0 | +4.33% | 2,489,000 |
| 2025-12-22 | 3,500.0 | 3,523.0 | 3,446.0 | 3,463.0 | -20.0 | -0.57% | 1,599,800 |
| 2025-12-19 | 3,523.0 | 3,538.0 | 3,483.0 | 3,483.0 | -36.0 | -1.02% | 1,879,200 |
| 2025-12-18 | 3,510.0 | 3,554.0 | 3,494.0 | 3,519.0 | +14.0 | +0.40% | 1,445,700 |
| 2025-12-17 | 3,499.0 | 3,539.0 | 3,451.0 | 3,505.0 | -15.0 | -0.43% | 1,561,400 |
| 2025-12-16 | 3,580.0 | 3,595.0 | 3,520.0 | 3,520.0 | -81.0 | -2.25% | 1,653,600 |
| 2025-12-15 | 3,678.0 | 3,704.0 | 3,597.0 | 3,601.0 | -14.0 | -0.39% | 2,241,300 |
| 2025-12-12 | 3,769.0 | 3,769.0 | 3,607.0 | 3,615.0 | -160.0 | -4.24% | 2,988,200 |
| 2025-12-11 | 3,700.0 | 3,830.0 | 3,663.0 | 3,775.0 | +38.0 | +1.02% | 2,634,300 |
| 2025-12-10 | 3,680.0 | 3,751.0 | 3,674.0 | 3,737.0 | +52.0 | +1.41% | 2,075,800 |
| 2025-12-09 | 3,721.0 | 3,728.0 | 3,654.0 | 3,685.0 | -43.0 | -1.15% | 1,394,900 |
| 2025-12-08 | 3,657.0 | 3,736.0 | 3,649.0 | 3,728.0 | +55.0 | +1.50% | 1,492,400 |
| 2025-12-05 | 3,676.0 | 3,694.0 | 3,651.0 | 3,673.0 | -12.0 | -0.33% | 1,677,700 |
| 2025-12-04 | 3,637.0 | 3,705.0 | 3,621.0 | 3,685.0 | +70.0 | +1.94% | 1,094,700 |
| 2025-12-03 | 3,669.0 | 3,676.0 | 3,602.0 | 3,615.0 | -86.0 | -2.32% | 2,144,500 |
| 2025-12-02 | 3,743.0 | 3,750.0 | 3,667.0 | 3,701.0 | -31.0 | -0.83% | 1,392,400 |
| 2025-12-01 | 3,801.0 | 3,810.0 | 3,718.0 | 3,732.0 | -91.0 | -2.38% | 1,473,700 |
| 2025-11-28 | 3,800.0 | 3,833.0 | 3,794.0 | 3,823.0 | +8.0 | +0.21% | 1,003,000 |
| 2025-11-27 | 3,801.0 | 3,841.0 | 3,789.0 | 3,815.0 | +22.0 | +0.58% | 949,700 |
| 2025-11-26 | 3,776.0 | 3,820.0 | 3,756.0 | 3,793.0 | +16.0 | +0.42% | 1,840,800 |
| 2025-11-25 | 3,901.0 | 3,910.0 | 3,767.0 | 3,777.0 | -157.0 | -3.99% | 2,504,800 |
| 2025-11-21 | 3,802.0 | 3,938.0 | 3,795.0 | 3,934.0 | +127.0 | +3.34% | 3,215,300 |
| 2025-11-20 | 3,798.0 | 3,854.0 | 3,789.0 | 3,807.0 | +34.0 | +0.90% | 1,748,000 |
| 2025-11-19 | 3,794.0 | 3,824.0 | 3,760.0 | 3,773.0 | -39.0 | -1.02% | 2,674,300 |
| 2025-11-18 | 3,838.0 | 3,870.0 | 3,802.0 | 3,812.0 | -44.0 | -1.14% | 1,803,600 |
| 2025-11-17 | 3,828.0 | 3,866.0 | 3,811.0 | 3,856.0 | -2.0 | -0.05% | 1,347,200 |
| 2025-11-14 | 3,842.0 | 3,880.0 | 3,822.0 | 3,858.0 | -2.0 | -0.05% | 1,689,200 |
| 2025-11-13 | 3,905.0 | 3,938.0 | 3,860.0 | 3,860.0 | -42.0 | -1.08% | 1,938,400 |
| 2025-11-12 | 3,910.0 | 3,945.0 | 3,852.0 | 3,902.0 | -36.0 | -0.91% | 2,289,900 |
| 2025-11-11 | 4,083.0 | 4,083.0 | 3,908.0 | 3,938.0 | -105.0 | -2.60% | 2,243,300 |
| 2025-11-10 | 4,056.0 | 4,086.0 | 3,998.0 | 4,043.0 | -28.0 | -0.69% | 2,243,900 |
| 2025-11-07 | 3,971.0 | 4,072.0 | 3,960.0 | 4,071.0 | +114.0 | +2.88% | 1,977,400 |
| 2025-11-06 | 4,001.0 | 4,070.0 | 3,945.0 | 3,957.0 | -4.0 | -0.10% | 2,907,600 |
| 2025-11-05 | 3,936.0 | 4,011.0 | 3,906.0 | 3,961.0 | -15.0 | -0.38% | 2,547,800 |
| 2025-11-04 | 4,003.0 | 4,040.0 | 3,944.0 | 3,976.0 | -58.0 | -1.44% | 2,517,900 |
| 2025-10-31 | 4,051.0 | 4,165.0 | 4,032.0 | 4,034.0 | +34.0 | +0.85% | 3,560,900 |
| 2025-10-30 | 4,000.0 | 4,043.0 | 3,895.0 | 4,000.0 | -325.0 | -7.51% | 7,383,600 |
| 2025-10-29 | 4,305.0 | 4,382.0 | 4,262.0 | 4,325.0 | -6.0 | -0.14% | 2,050,400 |
| 2025-10-28 | 4,363.0 | 4,376.0 | 4,324.0 | 4,331.0 | -10.0 | -0.23% | 1,625,500 |
| 2025-10-27 | 4,309.0 | 4,347.0 | 4,294.0 | 4,341.0 | +59.0 | +1.38% | 1,010,200 |
| 2025-10-24 | 4,285.0 | 4,329.0 | 4,267.0 | 4,282.0 | +7.0 | +0.16% | 1,143,800 |
| 2025-10-23 | 4,302.0 | 4,327.0 | 4,249.0 | 4,275.0 | +7.0 | +0.16% | 1,137,000 |
| 2025-10-22 | 4,309.0 | 4,368.0 | 4,268.0 | 4,268.0 | -51.0 | -1.18% | 1,667,100 |
| 2025-10-21 | 4,204.0 | 4,319.0 | 4,190.0 | 4,319.0 | +146.0 | +3.50% | 1,471,500 |
| 2025-10-20 | 4,158.0 | 4,206.0 | 4,145.0 | 4,173.0 | +48.0 | +1.16% | 1,125,600 |
| 2025-10-17 | 4,144.0 | 4,150.0 | 4,061.0 | 4,125.0 | -15.0 | -0.36% | 1,197,600 |
| 2025-10-16 | 4,202.0 | 4,234.0 | 4,140.0 | 4,140.0 | -33.0 | -0.79% | 1,218,900 |
| 2025-10-15 | 4,127.0 | 4,208.0 | 4,126.0 | 4,173.0 | +50.0 | +1.21% | 1,244,800 |
| 2025-10-14 | 4,135.0 | 4,217.0 | 4,098.0 | 4,123.0 | -152.0 | -3.56% | 2,223,000 |
| 2025-10-10 | 4,299.0 | 4,313.0 | 4,241.0 | 4,275.0 | -8.0 | -0.19% | 1,733,100 |
| 2025-10-09 | 4,438.0 | 4,455.0 | 4,221.0 | 4,283.0 | -72.0 | -1.65% | 1,448,700 |
| 2025-10-08 | 4,370.0 | 4,464.0 | 4,346.0 | 4,355.0 | +44.0 | +1.02% | 1,705,000 |
| 2025-10-07 | 4,348.0 | 4,354.0 | 4,259.0 | 4,311.0 | 0.0 | 0.00% | 1,312,000 |
| 2025-10-06 | 4,380.0 | 4,395.0 | 4,242.0 | 4,311.0 | +45.0 | +1.05% | 2,808,200 |
| 2025-10-03 | 4,282.0 | 4,335.0 | 4,220.0 | 4,266.0 | +171.0 | +4.18% | 3,091,400 |
| 2025-10-02 | 4,112.0 | 4,130.0 | 4,020.0 | 4,095.0 | -25.0 | -0.61% | 2,146,200 |
| 2025-10-01 | 4,031.0 | 4,170.0 | 4,031.0 | 4,120.0 | +97.0 | +2.41% | 2,802,100 |
| 2025-09-30 | 3,954.0 | 4,048.0 | 3,926.0 | 4,023.0 | +104.0 | +2.65% | 2,334,600 |
| 2025-09-29 | 3,997.0 | 4,034.0 | 3,893.0 | 3,919.0 | -87.0 | -2.17% | 2,281,200 |
| 2025-09-26 | 4,047.0 | 4,108.0 | 4,001.0 | 4,006.0 | +29.0 | +0.73% | 2,351,600 |
| 2025-09-25 | 3,996.0 | 4,004.0 | 3,941.0 | 3,977.0 | -22.0 | -0.55% | 2,142,500 |
| 2025-09-24 | 4,082.0 | 4,083.0 | 3,986.0 | 3,999.0 | -60.0 | -1.48% | 2,216,700 |
| 2025-09-22 | 4,153.0 | 4,160.0 | 4,057.0 | 4,059.0 | -24.0 | -0.59% | 1,681,500 |
| 2025-09-19 | 4,184.0 | 4,198.0 | 4,050.0 | 4,083.0 | -63.0 | -1.52% | 3,143,500 |
| 2025-09-18 | 4,189.0 | 4,213.0 | 4,146.0 | 4,146.0 | +14.0 | +0.34% | 1,740,300 |
| 2025-09-17 | 4,116.0 | 4,179.0 | 4,095.0 | 4,132.0 | +85.0 | +2.10% | 2,723,100 |
| 2025-09-16 | 4,026.0 | 4,074.0 | 3,984.0 | 4,047.0 | +30.0 | +0.75% | 1,452,300 |
| 2025-09-12 | 4,022.0 | 4,032.0 | 3,985.0 | 4,017.0 | — | — | 1,383,500 |
直近120営業日分を表示