ククレブ・アドバイザーズ（276A）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,310
- 始値
- 3,305
- 高値
- 3,430
- 安値
- 3,300
- 終値 +1.81%
- 3,370
- 出来高 -35.19%
- 39,600
乖離率
- 株価（5日）
移動平均値 - 0%
3,370 - 株価（25日）
移動平均値 - -2.52%
3,457 - 出来高（5日）
移動平均値 - -25.76%
53,340
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,305 | 3,430 | 3,300 | 3,370 | +1.81% | 39,600 | 171億8248万 | -2.52% | 24.35 | 3.71 |
| 03/26 | 3,495 | 3,495 | 3,295 | 3,310 | -6.1% | 61,100 | 168億7656万 | -5.51% | 23.92 | 3.65 |
| 03/25 | 3,500 | 3,575 | 3,475 | 3,525 | +3.37% | 46,600 | 179億7277万 | -0.84% | 25.47 | 3.88 |
| 03/24 | 3,375 | 3,450 | 3,350 | 3,410 | +5.41% | 68,300 | 173億8643万 | -4.85% | 24.64 | 3.76 |
| 03/23 | 3,260 | 3,320 | 3,225 | 3,235 | -4.85% | 51,100 | 164億8769万 | -10.29% | 23.38 | 3.56 |
| 03/19 | 3,405 | 3,500 | 3,370 | 3,400 | -1.73% | 52,100 | 173億2864万 | -6.59% | 24.57 | 3.75 |
| 03/18 | 3,320 | 3,500 | 3,320 | 3,460 | +4.22% | 46,200 | 176億3444万 | -5.44% | 25 | 3.81 |
| 03/17 | 3,335 | 3,415 | 3,290 | 3,320 | +1.53% | 33,700 | 169億2091万 | -9.98% | 23.99 | 3.66 |
| 03/16 | 3,250 | 3,330 | 3,140 | 3,270 | -0.61% | 69,000 | 166億6607万 | -12.31% | 23.63 | 3.6 |
| 03/13 | 3,220 | 3,355 | 3,185 | 3,290 | +1.08% | 41,800 | 167億6801万 | -13.1% | 23.77 | 3.63 |
| 03/12 | 3,305 | 3,350 | 3,250 | 3,255 | -3.56% | 38,600 | 165億8962万 | -15.45% | 23.52 | 3.59 |
| 03/11 | 3,315 | 3,450 | 3,315 | 3,375 | +2.74% | 52,500 | 172億122万 | -13.19% | 24.39 | 3.72 |
| 03/10 | 3,310 | 3,330 | 3,220 | 3,285 | +2.34% | 56,100 | 167億4252万 | -15.86% | 23.74 | 3.62 |
| 03/09 | 3,180 | 3,285 | 3,095 | 3,210 | -6% | 138,000 | 163億6027万 | -17.63% | 23.19 | 3.54 |
| 03/06 | 3,385 | 3,520 | 3,350 | 3,415 | +0.89% | 68,800 | 174億509万 | -11.8% | 24.68 | 3.76 |
| 03/05 | 3,330 | 3,455 | 3,300 | 3,385 | +6.11% | 97,400 | 172億5219万 | -11.73% | 24.46 | 3.73 |
| 03/04 | 3,255 | 3,390 | 3,120 | 3,190 | -7.67% | 206,300 | 162億5834万 | -16.03% | 23.05 | 3.52 |
| 03/03 | 3,660 | 3,705 | 3,455 | 3,455 | -6.75% | 124,500 | 176億896万 | -8.48% | 24.96 | 3.81 |
| 03/02 | 3,770 | 3,820 | 3,675 | 3,705 | -5.24% | 93,900 | 188億8312万 | -0.94% | 26.77 | 4.08 |
| 02/27 | 3,580 | 3,910 | 3,565 | 3,910 | +10.92% | 139,300 | 199億2794万 | +5.88% | 28.25 | 4.31 |
| 02/26 | 3,655 | 3,655 | 3,400 | 3,525 | -3.03% | 118,200 | 179億6572万 | -3.05% | 25.47 | 3.88 |
| 02/25 | 3,480 | 3,745 | 3,480 | 3,635 | +5.82% | 130,800 | 185億2635万 | +1.03% | 26.27 | 4.01 |
| 02/24 | 3,890 | 3,890 | 3,350 | 3,435 | -12.48% | 265,700 | 175億702万 | -3.43% | 24.82 | 3.79 |
| 02/20 | 4,140 | 4,175 | 3,895 | 3,925 | -5.19% | 129,700 | 200億321万 | +11.19% | 28.36 | 4.33 |
| 02/19 | 4,515 | 4,540 | 4,115 | 4,140 | -8% | 188,200 | 210億9893万 | +18.76% | 29.91 | 4.56 |
| 02/18 | 4,555 | 4,755 | 4,310 | 4,500 | -2.7% | 295,300 | 229億3362万 | +30.55% | 32.52 | 4.96 |
| 02/17 | 4,380 | 4,745 | 4,280 | 4,625 | +8.82% | 387,400 | 235億7066万 | +36.47% | 33.42 | 5.1 |
| 02/16 | 4,015 | 4,440 | 4,005 | 4,250 | +7.73% | 258,400 | 216億5953万 | +27.51% | 30.71 | 4.68 |
| 02/13 | 4,045 | 4,270 | 3,900 | 3,945 | -3.9% | 219,900 | 201億514万 | +20.09% | 28.51 | 4.35 |
| 02/12 | 3,930 | 4,155 | 3,900 | 4,105 | +6.35% | 379,500 | 209億2055万 | +26.39% | 29.66 | 4.52 |
| 02/10 | 4,130 | 4,310 | 3,760 | 3,860 | -7.88% | 391,100 | 196億7194万 | +20.44% | 27.89 | 4.25 |
| 02/09 | 4,440 | 4,620 | 4,040 | 4,190 | -3.46% | 557,000 | 213億5374万 | +32.09% | 30.28 | 4.62 |
| 02/06 | 4,455 | 4,730 | 4,015 | 4,340 | -7.86% | 900,500 | 221億1820万 | +38.97% | 31.36 | 4.78 |
| 02/05 | 4,920 | 5,590 | 4,490 | 4,710 | -3.68% | 1,827,300 | 240億385万 | +53.27% | 34.03 | 5.19 |
| 02/04 | 4,235 | 4,890 | 4,145 | 4,890 | +16.71% | 1,379,500 | 249億2120万 | +62.08% | 35.33 | 5.39 |
| 02/03 | 3,860 | 4,435 | 3,545 | 4,190 | +10.55% | 1,938,800 | 213億5374万 | +42.28% | 30.28 | 4.62 |
| 02/02 | 3,550 | 3,790 | 3,425 | 3,790 | +22.65% | 596,900 | 193億1520万 | +30.87% | 27.39 | 4.18 |
| 01/30 | 3,090 | 3,090 | 2,950 | 3,090 | +19.49% | 418,700 | 157億4775万 | +7.93% | 22.33 | 3.41 |
| 01/29 | 2,499 | 2,612 | 2,499 | 2,586 | +3.86% | 64,300 | 131億7918万 | -9.36% | 18.69 | 2.85 |
| 01/28 | 2,525 | 2,635 | 2,488 | 2,490 | -0.52% | 76,500 | 126億8993万 | -12.91% | 17.99 | 2.74 |
| 01/27 | 2,563 | 2,579 | 2,475 | 2,503 | -3.21% | 57,300 | 127億5618万 | -12.88% | 18.09 | 2.76 |
| 01/26 | 2,520 | 2,618 | 2,520 | 2,586 | +0.62% | 53,100 | 131億7918万 | -10.52% | 18.69 | 2.85 |
| 01/23 | 2,535 | 2,620 | 2,511 | 2,570 | +1.82% | 38,600 | 130億9764万 | -11.47% | 18.57 | 2.83 |
| 01/22 | 2,497 | 2,535 | 2,480 | 2,524 | +1.45% | 58,600 | 128億6321万 | -13.53% | 18.24 | 2.78 |
| 01/21 | 2,551 | 2,575 | 2,472 | 2,488 | -3.86% | 99,300 | 126億7476万 | -14.97% | 17.98 | 2.74 |
| 01/20 | 2,648 | 2,648 | 2,547 | 2,588 | -1.03% | 89,100 | 131億8420万 | -11.76% | 18.7 | 2.85 |
| 01/19 | 2,712 | 2,732 | 2,588 | 2,615 | -4.74% | 136,000 | 133億2175万 | -10.99% | 18.9 | 2.88 |
| 01/16 | 2,820 | 2,820 | 2,711 | 2,745 | -3.11% | 169,400 | 139億8401万 | -6.66% | 19.83 | 3.02 |
| 01/15 | 2,654 | 2,855 | 2,651 | 2,833 | -10.06% | 330,200 | 144億3232万 | -3.74% | 20.47 | 3.12 |
| 01/14 | 3,095 | 3,170 | 3,025 | 3,150 | +3.28% | 152,300 | 160億4723万 | +6.92% | 22.76 | 3.47 |
| 01/13 | 3,260 | 3,260 | 3,040 | 3,050 | -5.57% | 131,000 | 155億3779万 | +3.74% | 22.04 | 3.36 |
| 01/09 | 3,080 | 3,235 | 3,045 | 3,230 | +5.73% | 120,000 | 164億5478万 | +10.13% | 23.34 | 3.56 |
| 01/08 | 3,015 | 3,110 | 3,015 | 3,055 | +1.5% | 56,700 | 155億6326万 | +4.73% | 22.07 | 3.37 |
| 01/07 | 3,040 | 3,055 | 2,967 | 3,010 | -1.15% | 63,600 | 153億3402万 | +3.26% | 21.75 | 3.32 |
| 01/06 | 3,050 | 3,135 | 2,992 | 3,045 | +0.33% | 96,800 | 155億1232万 | +4.17% | 22 | 3.36 |
| 01/05 | 3,000 | 3,080 | 2,933 | 3,035 | +2.6% | 73,300 | 154億6138万 | +3.48% | 21.93 | 3.34 |
| 2025 | ||||||||||
| 12/30 | 3,065 | 3,140 | 2,956 | 2,958 | -4.58% | 156,800 | 150億6911万 | +0.54% | 21.37 | 3.26 |
| 12/29 | 3,350 | 3,350 | 3,075 | 3,100 | -6.2% | 241,200 | 157億9251万 | +4.73% | 22.4 | 3.42 |
| 12/26 | 3,165 | 3,380 | 3,100 | 3,305 | +6.79% | 237,300 | 168億3685万 | +11.06% | 23.88 | 3.64 |
| 12/25 | 3,025 | 3,200 | 2,953 | 3,095 | +4.17% | 218,200 | 157億6704万 | +3.55% | 22.36 | 3.41 |
| 12/24 | 2,930 | 3,030 | 2,894 | 2,971 | +0.99% | 94,300 | 151億3534万 | -1.26% | 21.47 | 3.27 |
| 12/23 | 2,845 | 2,990 | 2,845 | 2,942 | +3.41% | 70,000 | 149億8760万 | -2.94% | 21.26 | 3.24 |
| 12/22 | 2,756 | 2,900 | 2,746 | 2,845 | +3.38% | 66,600 | 143億1712万 | -7.12% | 20.56 | 3.14 |
| 12/19 | 2,804 | 2,833 | 2,745 | 2,752 | -2.86% | 74,500 | 138億4911万 | -11.2% | 19.89 | 3.03 |
| 12/18 | 2,891 | 2,922 | 2,810 | 2,833 | -2.81% | 67,800 | 142億5674万 | -9.75% | 20.47 | 3.12 |
| 12/17 | 2,925 | 2,998 | 2,860 | 2,915 | +0.14% | 97,900 | 146億6939万 | -8.53% | 21.06 | 3.21 |
| 12/16 | 3,000 | 3,125 | 2,901 | 2,911 | -2.32% | 153,600 | 146億4926万 | -9.46% | 21.03 | 3.21 |
| 12/15 | 2,693 | 3,145 | 2,641 | 2,980 | +10.9% | 311,400 | 149億9650万 | -7.97% | 21.53 | 3.28 |
| 12/12 | 2,663 | 2,726 | 2,631 | 2,687 | +0.49% | 62,200 | 135億2201万 | -17.7% | 19.42 | 2.96 |
| 12/11 | 2,738 | 2,765 | 2,666 | 2,674 | -1.22% | 76,500 | 134億5659万 | -19.21% | 19.32 | 2.95 |
| 12/10 | 2,722 | 2,748 | 2,693 | 2,707 | +0.15% | 69,200 | 136億2266万 | -19.6% | 19.56 | 2.98 |
| 12/09 | 2,803 | 2,815 | 2,703 | 2,703 | -2.73% | 81,300 | 136億253万 | -20.92% | 19.53 | 2.98 |
| 12/08 | 2,900 | 2,901 | 2,769 | 2,779 | -4.67% | 108,700 | 139億8499万 | -20.03% | 20.08 | 3.06 |
| 12/05 | 3,075 | 3,080 | 2,901 | 2,915 | -3% | 90,000 | 146億6939万 | -18.35% | 21.06 | 3.21 |
| 12/04 | 2,900 | 3,110 | 2,840 | 3,005 | +4.23% | 118,600 | 151億2231万 | -17.83% | 21.71 | 3.31 |
| 12/03 | 2,835 | 2,944 | 2,754 | 2,883 | +1.8% | 126,800 | 145億836万 | -23.08% | 20.83 | 3.18 |
| 12/02 | 3,010 | 3,035 | 2,815 | 2,832 | -5.76% | 163,000 | 142億5170万 | -26.29% | 20.46 | 3.12 |
| 12/01 | 3,200 | 3,215 | 3,005 | 3,005 | -5.95% | 101,200 | 151億2231万 | -23.77% | 21.71 | 3.31 |
| 11/28 | 3,300 | 3,305 | 3,195 | 3,195 | -2.89% | 61,500 | 160億7846万 | -21.13% | 23.09 | 3.47 |
| 11/27 | 3,310 | 3,450 | 3,270 | 3,290 | +0.3% | 68,000 | 165億5654万 | -21.07% | 23.77 | 3.57 |
| 11/26 | 3,330 | 3,400 | 3,275 | 3,280 | -3.53% | 82,500 | 165億621万 | -23.47% | 23.7 | 3.56 |
| 11/25 | 3,550 | 3,550 | 3,305 | 3,400 | -2.72% | 118,100 | 165億8344万 | -22.59% | 24.57 | 3.58 |
| 11/21 | 3,550 | 3,580 | 3,470 | 3,495 | -3.45% | 86,400 | 150億8610万 | -22.14% | 25.25 | 3.26 |
| 11/20 | 3,600 | 3,675 | 3,530 | 3,620 | +0.42% | 39,000 | 156億2566万 | -21.17% | 26.16 | 3.37 |
| 11/19 | 3,530 | 3,725 | 3,530 | 3,605 | +2.41% | 82,700 | 155億6092万 | -23.38% | 26.05 | 3.36 |
| 11/18 | 3,675 | 3,715 | 3,520 | 3,520 | -6.01% | 492,900 | 151億9402万 | -27.18% | 25.43 | 3.28 |
| 11/17 | 3,615 | 3,775 | 3,615 | 3,745 | -0.27% | 61,400 | 161億6522万 | -24.51% | 27.06 | 3.49 |
| 11/14 | 3,800 | 3,825 | 3,690 | 3,755 | +0.67% | 75,400 | 162億839万 | -25.92% | 27.13 | 3.5 |
| 11/13 | 4,020 | 4,035 | 3,670 | 3,730 | -7.56% | 121,300 | 161億48万 | -27.89% | 26.95 | 3.47 |
| 11/12 | 3,675 | 4,090 | 3,645 | 4,035 | +11.31% | 162,500 | 174億1700万 | -23.54% | 29.16 | 3.76 |
| 11/11 | 3,520 | 3,645 | 3,390 | 3,625 | +3.87% | 78,500 | 156億4725万 | -32.42% | 26.19 | 3.38 |
| 11/10 | 3,590 | 3,645 | 3,420 | 3,490 | -4.64% | 130,800 | 150億6452万 | -36.17% | 25.22 | 3.25 |
| 11/07 | 3,750 | 3,820 | 3,610 | 3,660 | -3.68% | 105,700 | 157億9832万 | -34.43% | 26.45 | 3.41 |
| 11/06 | 4,070 | 4,070 | 3,750 | 3,800 | -7.2% | 137,200 | 164億263万 | -33.24% | 27.46 | 3.54 |
| 11/05 | 3,985 | 4,165 | 3,970 | 4,095 | +2.76% | 149,000 | 176億7599万 | -29.49% | 29.59 | 3.81 |
| 11/04 | 3,860 | 4,040 | 3,825 | 3,985 | -3.74% | 175,500 | 172億118万 | -32.69% | 28.79 | 3.71 |
| 10/31 | 4,730 | 4,840 | 4,140 | 4,140 | -19.46% | 453,300 | 178億7023万 | -31.47% | 29.91 | 3.86 |
| 10/30 | 5,110 | 5,310 | 5,070 | 5,140 | +0.98% | 47,600 | 221億8672万 | -16.49% | 37.14 | 4.79 |
| 10/29 | 5,230 | 5,250 | 5,090 | 5,090 | -3.6% | 65,200 | 219億7089万 | -18.35% | 36.78 | 4.74 |
| 10/28 | 5,180 | 5,320 | 5,110 | 5,280 | +0.96% | 54,700 | 227億9103万 | -16.4% | 38.15 | 4.92 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 8月期 | 8,190 8/22 | 972 12/10 | 4,753,600 11/28 | +83.02% 1/20 | -12.68% 7/4 |
| 最新 | 3,370 2026/3/27 | 39,600 | -2.52% 3,457 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 121%（2.21倍）
- 2026/03/27 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
972円（2024/12/10） - 247%（3.47倍）
3,370円（3/27）
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。
