- 1959
- 2026/09/25
- 時価
- 5749億円
- PER 予
- 14.17倍
- 2010年以降
- 4.5-34.52倍
（2010-2026年） - PBR
- 1.65倍
- 2010年以降
- 0.28-2.54倍
（2010-2026年） - 配当 予
- 2.71%
- ROE 予
- 11.65%
- ROA 予
- 8.21%
- 資料
- Link
- CSV,JSON
クラフティア（1959）の株価チャート
株価
9/25
- 前日 (9/24)
- 8,124
- 始値
- 8,178
- 高値
- 8,195
- 安値
- 8,085
- 終値 -0.14%
- 8,113
- 出来高 +12.22%
- 148,800
乖離率
- 株価（5日）
移動平均値 - +0.42%
8,079 - 株価（25日）
移動平均値 - -0.06%
8,118 - 出来高（5日）
移動平均値 - -12.07%
169,220
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 8,178 | 8,195 | 8,085 | 8,113 | -0.14% | 148,800 | - | -0.06% | - | - |
| 09/24 | 8,180 | 8,192 | 8,105 | 8,124 | +0.46% | 132,600 | - | -0.01% | - | - |
| 09/18 | 8,123 | 8,140 | 8,033 | 8,087 | -0.02% | 288,100 | - | -0.63% | - | - |
| 09/17 | 8,091 | 8,140 | 8,052 | 8,089 | +1.32% | 128,800 | - | -0.76% | - | - |
| 09/16 | 7,900 | 8,034 | 7,841 | 7,984 | +1.59% | 147,800 | - | -2.13% | - | - |
| 09/15 | 7,864 | 7,878 | 7,810 | 7,859 | -0.13% | 105,900 | - | -3.76% | - | - |
| 09/14 | 7,862 | 7,893 | 7,826 | 7,869 | -0.23% | 142,800 | - | -3.74% | - | - |
| 09/11 | 7,744 | 7,919 | 7,724 | 7,887 | -0.84% | 172,500 | - | -3.66% | - | - |
| 09/10 | 8,051 | 8,115 | 7,939 | 7,954 | -2.91% | 235,000 | - | -3.04% | - | - |
| 09/09 | 8,011 | 8,193 | 7,998 | 8,192 | +1.76% | 174,800 | - | -0.28% | - | - |
| 09/08 | 8,150 | 8,205 | 8,050 | 8,050 | -1.94% | 175,200 | - | -2.06% | - | - |
| 09/07 | 8,160 | 8,245 | 8,144 | 8,209 | +1.41% | 143,100 | - | -0.16% | - | - |
| 09/04 | 8,059 | 8,158 | 8,040 | 8,095 | -1.39% | 190,600 | - | -1.68% | - | - |
| 09/03 | 8,096 | 8,209 | 8,050 | 8,209 | +1.4% | 119,500 | - | -0.34% | - | - |
| 09/02 | 8,255 | 8,367 | 8,096 | 8,096 | -3.68% | 178,500 | - | -2.04% | - | - |
| 09/01 | 8,296 | 8,445 | 8,200 | 8,405 | +3.18% | 183,700 | - | +1.28% | - | - |
| 08/31 | 8,114 | 8,185 | 8,058 | 8,146 | -0.39% | 156,300 | - | -2.17% | - | - |
| 08/28 | 8,217 | 8,251 | 8,151 | 8,178 | -0.93% | 163,500 | - | -2.13% | - | - |
| 08/27 | 8,257 | 8,294 | 8,235 | 8,255 | -0.04% | 90,500 | - | -1.48% | - | - |
| 08/26 | 8,171 | 8,287 | 8,155 | 8,258 | +0.27% | 105,800 | - | -1.66% | - | - |
| 08/25 | 8,243 | 8,287 | 8,170 | 8,236 | +0.19% | 156,800 | - | -2.1% | - | - |
| 08/24 | 8,066 | 8,220 | 7,994 | 8,220 | +0.5% | 322,600 | - | -2.44% | - | - |
| 08/21 | 8,167 | 8,225 | 8,091 | 8,179 | -0.66% | 183,000 | - | -3.23% | - | - |
| 08/20 | 8,149 | 8,241 | 8,073 | 8,233 | +2.6% | 185,000 | - | -2.94% | - | - |
| 08/19 | 8,153 | 8,154 | 7,987 | 8,024 | -3.06% | 233,700 | - | -5.68% | - | - |
| 08/18 | 8,510 | 8,513 | 8,252 | 8,277 | -2.24% | 209,800 | - | -2.95% | - | - |
| 08/17 | 8,455 | 8,546 | 8,392 | 8,467 | +0.85% | 252,400 | - | -0.97% | - | - |
| 08/14 | 8,301 | 8,468 | 8,284 | 8,396 | +1.5% | 271,700 | - | -2% | - | - |
| 08/13 | 8,260 | 8,339 | 8,229 | 8,272 | +1.12% | 229,200 | - | -3.71% | - | - |
| 08/12 | 8,110 | 8,229 | 8,101 | 8,180 | +1.05% | 166,800 | - | -5.26% | - | - |
| 08/10 | 8,165 | 8,198 | 8,012 | 8,095 | -0.67% | 158,600 | - | -6.73% | - | - |
| 08/07 | 8,226 | 8,249 | 8,106 | 8,150 | -1.68% | 164,000 | - | -6.56% | - | - |
| 08/06 | 8,337 | 8,445 | 8,226 | 8,289 | +0.21% | 171,300 | - | -5.4% | - | - |
| 08/05 | 8,319 | 8,393 | 8,220 | 8,272 | -0.05% | 194,200 | - | -6.01% | - | - |
| 08/04 | 8,220 | 8,375 | 8,190 | 8,276 | +1.71% | 222,000 | - | -6.4% | - | - |
| 08/03 | 8,112 | 8,284 | 8,074 | 8,137 | -4.17% | 430,300 | - | -8.42% | - | - |
| 07/31 | 8,627 | 8,689 | 8,317 | 8,491 | +3.84% | 597,900 | - | -4.95% | - | - |
| 07/30 | 8,857 | 9,055 | 7,949 | 8,177 | -8.25% | 649,800 | - | -8.87% | - | - |
| 07/29 | 9,075 | 9,368 | 8,760 | 8,912 | -0.37% | 431,200 | - | -1.28% | - | - |
| 07/28 | 9,047 | 9,056 | 8,835 | 8,945 | -1.72% | 183,900 | - | -1.09% | - | - |
| 07/27 | 8,900 | 9,102 | 8,870 | 9,102 | +2.63% | 343,900 | - | +0.37% | - | - |
| 07/24 | 8,767 | 8,885 | 8,681 | 8,869 | +1.15% | 172,200 | - | -2.36% | - | - |
| 07/23 | 8,740 | 8,890 | 8,706 | 8,768 | +0.64% | 155,300 | - | -3.8% | - | - |
| 07/22 | 8,719 | 8,849 | 8,661 | 8,712 | +0.66% | 168,400 | - | -4.63% | - | - |
| 07/21 | 8,580 | 8,718 | 8,495 | 8,655 | +1.28% | 161,100 | - | -5.45% | - | - |
| 07/17 | 8,794 | 8,920 | 8,350 | 8,546 | -3.6% | 201,500 | - | -6.9% | - | - |
| 07/16 | 8,873 | 9,100 | 8,834 | 8,865 | -0.89% | 150,300 | - | -3.53% | - | - |
| 07/15 | 8,896 | 8,989 | 8,825 | 8,945 | +0.99% | 189,800 | - | -2.57% | - | - |
| 07/14 | 8,579 | 8,912 | 8,549 | 8,857 | +3.24% | 298,500 | - | -3.44% | - | - |
| 07/13 | 8,804 | 8,810 | 8,525 | 8,579 | -2.51% | 188,000 | - | -6.38% | - | - |
| 07/10 | 8,900 | 8,965 | 8,800 | 8,800 | -0.93% | 166,500 | - | -3.96% | - | - |
| 07/09 | 8,970 | 9,087 | 8,883 | 8,883 | -1.38% | 152,000 | - | -3.02% | - | - |
| 07/08 | 9,200 | 9,380 | 9,003 | 9,007 | -3.65% | 163,500 | - | -1.56% | - | - |
| 07/07 | 9,289 | 9,491 | 9,283 | 9,348 | +0.53% | 194,200 | - | +2.32% | - | - |
| 07/06 | 9,237 | 9,339 | 9,237 | 9,299 | +1.38% | 108,700 | - | +2.04% | - | - |
| 07/03 | 9,216 | 9,248 | 9,066 | 9,172 | +0.44% | 112,400 | - | +0.79% | - | - |
| 07/02 | 9,220 | 9,256 | 9,019 | 9,132 | -1.48% | 127,900 | - | +0.29% | - | - |
| 07/01 | 9,302 | 9,342 | 9,200 | 9,269 | -0.4% | 210,000 | - | +1.73% | - | - |
| 06/30 | 9,477 | 9,477 | 9,280 | 9,306 | -0.55% | 200,600 | - | +2.19% | - | - |
| 06/29 | 9,378 | 9,485 | 9,256 | 9,357 | +0.22% | 168,700 | - | +2.79% | - | - |
| 06/26 | 9,575 | 9,575 | 9,266 | 9,336 | -1.68% | 166,300 | - | +2.68% | - | - |
| 06/25 | 9,695 | 9,697 | 9,492 | 9,496 | -0.51% | 217,700 | - | +4.65% | - | - |
| 06/24 | 9,351 | 9,555 | 9,311 | 9,545 | +2.49% | 201,900 | - | +5.53% | - | - |
| 06/23 | 9,624 | 9,750 | 9,313 | 9,313 | -2.47% | 214,800 | - | +3.34% | - | - |
| 06/22 | 9,400 | 9,549 | 9,191 | 9,549 | +0.91% | 182,100 | - | +6.12% | - | - |
| 06/19 | 9,643 | 9,825 | 9,454 | 9,463 | -1.84% | 288,400 | - | +5.45% | - | - |
| 06/18 | 9,353 | 9,668 | 9,291 | 9,640 | +3.69% | 222,000 | - | +7.48% | - | - |
| 06/17 | 9,274 | 9,362 | 9,187 | 9,297 | +1.07% | 182,000 | - | +3.73% | - | - |
| 06/16 | 9,241 | 9,331 | 9,133 | 9,199 | -0.89% | 230,100 | - | +2.38% | - | - |
| 06/15 | 9,209 | 9,424 | 9,169 | 9,282 | +5.57% | 312,700 | - | +3% | - | - |
| 06/12 | 8,805 | 8,948 | 8,753 | 8,792 | +1.54% | 232,300 | - | -2.71% | - | - |
| 06/11 | 8,701 | 8,735 | 8,465 | 8,659 | -0.9% | 192,600 | - | -4.49% | - | - |
| 06/10 | 8,787 | 8,870 | 8,696 | 8,738 | +1.01% | 214,200 | - | -4.01% | - | - |
| 06/09 | 8,610 | 8,776 | 8,584 | 8,651 | +1.41% | 216,400 | - | -5.16% | - | - |
| 06/08 | 8,580 | 8,620 | 8,447 | 8,531 | -2.28% | 267,500 | - | -6.9% | - | - |
| 06/05 | 8,727 | 8,787 | 8,680 | 8,730 | +1.18% | 152,700 | - | -5.22% | - | - |
| 06/04 | 8,670 | 8,723 | 8,566 | 8,628 | -0.6% | 157,700 | - | -6.51% | - | - |
| 06/03 | 8,842 | 8,842 | 8,553 | 8,680 | -0.97% | 184,000 | - | -6.3% | - | - |
| 06/02 | 8,963 | 8,963 | 8,680 | 8,765 | -2.21% | 356,100 | - | -5.69% | - | - |
| 06/01 | 9,320 | 9,330 | 8,900 | 8,963 | -3.86% | 420,300 | - | -3.75% | - | - |
| 05/29 | 9,268 | 9,387 | 9,183 | 9,323 | +0.63% | 233,000 | - | -0.05% | - | - |
| 05/28 | 9,296 | 9,377 | 9,155 | 9,265 | +1.16% | 207,800 | - | -0.66% | - | - |
| 05/27 | 9,205 | 9,236 | 9,082 | 9,159 | -0.5% | 165,000 | - | -1.83% | - | - |
| 05/26 | 9,180 | 9,346 | 9,083 | 9,205 | +1.35% | 190,800 | - | -1.4% | - | - |
| 05/25 | 8,960 | 9,156 | 8,957 | 9,082 | +2.04% | 184,400 | - | -2.76% | - | - |
| 05/22 | 8,817 | 8,972 | 8,790 | 8,900 | +1.54% | 243,100 | - | -4.87% | - | - |
| 05/21 | 8,800 | 8,899 | 8,748 | 8,765 | +0.52% | 215,700 | - | -6.51% | - | - |
| 05/20 | 8,938 | 9,045 | 8,614 | 8,720 | -2.8% | 375,700 | - | -7.33% | - | - |
| 05/19 | 8,960 | 9,125 | 8,874 | 8,971 | +0.23% | 246,500 | - | -5.06% | - | - |
| 05/18 | 9,392 | 9,392 | 8,950 | 8,950 | -4.13% | 252,600 | - | -5.55% | - | - |
| 05/15 | 9,563 | 9,610 | 9,244 | 9,336 | -1.67% | 201,400 | - | -1.66% | - | - |
| 05/14 | 9,742 | 9,742 | 9,470 | 9,495 | -3.49% | 227,900 | - | -0.05% | - | - |
| 05/13 | 9,854 | 9,934 | 9,693 | 9,838 | -0.29% | 130,700 | - | +3.55% | - | - |
| 05/12 | 10,015 | 10,125 | 9,829 | 9,867 | -0.36% | 196,600 | - | +3.98% | - | - |
| 05/11 | 9,551 | 9,903 | 9,551 | 9,903 | +3.86% | 226,000 | - | +4.43% | - | - |
| 05/08 | 9,592 | 9,726 | 9,486 | 9,535 | -0.32% | 278,800 | - | +0.78% | - | - |
| 05/07 | 9,649 | 9,682 | 9,491 | 9,566 | +3.64% | 423,300 | - | +1.17% | - | - |
| 05/01 | 9,700 | 9,782 | 9,228 | 9,230 | -4.59% | 381,500 | - | -2.44% | - | - |
| 04/30 | 9,720 | 9,841 | 9,455 | 9,674 | -0.51% | 623,400 | - | +1.99% | - | - |
| 04/28 | 9,350 | 9,999 | 9,342 | 9,724 | +6.05% | 1,144,100 | - | +2.43% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 765 4/10 | 457 1/16 | 497,000 5/8 | - | - | +11.52% 2/14 | -16.55% 1/16 |
| 2009年 3月期 | 804 7/31 | 464 10/10 | 453,000 2/13 | - | - | +32.96% 11/5 | -24.68% 10/10 |
| 2010年 3月期 | 685 6/29 | 493 11/19 | 282,000 1/18 | - | - | +10.06% 6/15 | -10.66% 7/13 |
| 2011年 3月期 | 577 2/7 | 391 3/15 | 294,000 12/14 | 478億9388万 | 324億5495万 | +8.97% 11/25 | -21.3% 3/15 |
| 2012年 3月期 | 562 7/22 | 429 6/7 | 220,000 12/9 | 466億4881万 | 356億914万 | +11.44% 6/29 | -12.07% 8/9 |
| 2013年 3月期 | 500 6/22 | 337 11/13 11/12 | 224,000 6/8 | 415億250万 | 279億7268万 | +16.79% 12/25 | -14.43% 9/11 |
| 2014年 3月期 | 889 1/30 | 391 4/2 | 754,000 12/26 | 587億914万 | 324億5495万 | +20.42% 1/10 | -7.8% 5/30 |
| 2015年 3月期 | 1,611 1/30 | 785 4/14 | 2,191,000 10/2 | 1063億8969万 | 518億4103万 | +21.77% 9/9 | -18.17% 10/14 |
| 2016年 3月期 | 2,750 3/30 | 1,290 4/1 | 2,074,000 4/30 | 1816億872万 | 851億9100万 | +21.83% 10/30 | -15.13% 9/8 |
| 2017年 3月期 | 3,845 10/20 | 2,578 4/1 | 2,000,200 7/28 | 2579億7226万 | 1702億4992万 | +17.77% 5/11 | -16.85% 11/14 |
| 2018年 3月期 | 5,780 1/23 | 2,975 4/3 | 1,535,100 5/1 | 4112億8335万 | 2085億6822万 | +13.58% 5/10 | -11.95% 2/14 |
| 2019年 3月期 | 5,590 5/18 | 3,355 3/28 | 1,144,700 10/29 | 3977億7607万 | 2387億6120万 | +7.33% 9/18 | -16.53% 8/13 |
| 2020年 3月期 | 3,845 11/5 | 2,302 3/13 | 996,100 5/7 | 2724億7577万 | 1631億3114万 | +10.69% 9/17 | -18.82% 3/16 |
| 2021年 3月期 | 4,325 3/29 | 2,569 4/22 | 618,500 4/28 | 3064億9095万 | 1820億5208万 | +13.4% 3/29 | -8.74% 8/3 |
| 2022年 3月期 | 4,315 4/12 | 2,830 2/1 | 747,300 1/31 | 3057億8230万 | 2005億4783万 | +9.02% 9/8 | -16.92% 2/1 |
| 2023年 3月期 | 3,625 3/9 | 2,584 5/27 | 770,200 10/27 | 2568億8548万 | 1831億1505万 | +11.37% 11/10 | -6.62% 5/24 |
| 2024年 3月期 | 6,515 3/25 | 3,170 4/10 | 1,126,700 10/30 | 4616億8522万 | 2246億4192万 | +10.4% 4/15 | -3.91% 10/19 |
| 2025年 3月期 | 7,139 4/26 | 4,424 2/26 | 1,874,900 7/30 | 5059億495万 | 3135億658万 | +19.08% 7/31 | -13.25% 10/31 |
| 2026年 3月期 | 10,580 2/27 | 4,209 4/7 | 1,276,500 4/28 | 7497億5128万 | 2982億7062万 | +15.99% 2/27 | -5.97% 3/23 |
| 最新 | 8,113 2026/9/25 | 148,800 | 5749億2742万 | -0.06% 8,118 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 32%（1.32倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- 13%（1.13倍）
- 1991/12/30 vs 1990/12/28
- 49%（1.49倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- -18%（0.82倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 29%（1.29倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 29%（1.29倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- 62%（1.62倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/09/25 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
276円（2000/04/28） - 2839%（29.39倍）
8,113円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
