日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/13	7,876	7,951	7,788	7,866	+2.12%	139,600	-	+3.31%
11/12	7,644	7,731	7,608	7,703	+0.93%	160,700	-	+1.1%
11/11	7,398	7,660	7,398	7,632	+2.53%	197,300	-	+0.01%
11/10	7,390	7,461	7,284	7,444	+4.57%	106,700	-	-2.62%
11/09	7,067	7,155	6,996	7,119	+3.26%	157,600	-	-7.14%
11/06	6,781	6,906	6,744	6,894	-5.96%	313,100	-	-10.5%
11/05	7,643	7,703	7,260	7,331	-2.16%	240,500	-	-5.41%
11/04	7,851	7,915	7,364	7,493	-4.24%	287,200	-	-3.59%
11/02	7,756	7,883	7,703	7,825	+0.9%	293,400	-	+0.35%
10/30	（IR情報）15:00 クラフティア、戦略投資ファンド「クラフティアサクセッション・バリュー・パートナーズ投資事業有限責任組合」の運営開始
10/30	8,049	8,100	7,731	7,755	-3.65%	483,300	-	-0.69%
10/29	（IR情報）15:00 剰余金の配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ
10/29	（IR情報）15:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	7,794	8,300	7,690	8,049	+3.44%	537,800	-	+2.88%
10/28	7,879	7,905	7,755	7,781	+0.04%	219,900	-	-0.58%
10/27	7,786	7,786	7,660	7,778	+1.86%	213,100	-	-0.77%
10/26	7,564	7,680	7,526	7,636	+1.41%	198,400	-	-2.68%
10/23	7,484	7,530	7,377	7,530	-0.37%	150,100	-	-4.14%
10/22	7,610	7,711	7,550	7,558	-0.46%	137,900	-	-3.95%
10/21	7,557	7,616	7,546	7,593	+1.52%	125,200	-	-3.67%
10/20	7,644	7,645	7,471	7,479	-2.16%	116,600	-	-5.28%
10/19	7,628	7,685	7,567	7,644	+0.24%	147,800	-	-3.55%
10/16	7,522	7,642	7,510	7,626	+2.27%	145,200	-	-3.97%
10/15	7,694	7,804	7,457	7,457	-3.87%	192,700	-	-6.37%
10/14	7,850	7,874	7,751	7,757	-0.91%	142,100	-	-2.92%
10/13	7,755	7,854	7,751	7,828	+0.26%	196,600	-	-2.25%
10/09	7,772	7,847	7,712	7,808	+0.58%	142,700	-	-2.63%
10/08	7,988	7,988	7,763	7,763	-2.77%	176,900	-	-3.47%
10/07	8,077	8,145	7,984	7,984	-0.22%	121,300	-	-0.92%
10/06	8,000	8,033	7,921	8,002	+0.4%	140,500	-	-0.79%
10/05	7,995	8,029	7,933	7,970	-0.29%	144,900	-	-1.31%
10/02	8,000	8,064	7,978	7,993	-0.51%	193,100	-	-1.16%
10/01	（IR情報）15:00 「その他の関係会社」の異動に関するお知らせ
10/01	8,020	8,080	7,984	8,034	-0.37%	199,900	-	-0.78%
09/30	7,999	8,095	7,911	8,064	+2.1%	228,200	-	-0.49%
09/29	7,930	8,026	7,825	7,898	-2.87%	175,000	-	-2.6%
09/28	8,197	8,197	8,091	8,131	+0.22%	144,200	-	+0.11%
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%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 307,100株（0.43%）-0.13%義務消失
09/18	8,123	8,140	8,033	8,087	-0.02%	288,100	-	-0.63%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 397,600株（0.56%）再IN
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	（IR情報）15:00 戦略投資ファンド「クラフティアサクセッション・バリュー・パートナーズ投資事業有限責任組合」の設立(子会社の設立)に関するお知らせ
07/30	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（5%ルール）フィデリティ投信（6.21%）エフアイエルインベストメントマネジメントホンコン…（0.18%）
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%

クラフティア（1959）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート