- 276A
- 2026/09/15
- 時価
- 211億円
- PER 予
- 30.02倍
- 2025年以降
- 8.8-74.14倍
（2025-2025年） - PBR
- 4.36倍
- 2025年以降
- 1.98-16.72倍
（2025-2025年） - 配当 予
- 0.72%
- ROE 予
- 14.53%
- ROA 予
- 8.48%
- 資料
- Link
- CSV,JSON
ククレブ・アドバイザーズ（276A）の株価チャート
株価
9/15
- 前日 (9/14)
- 4,110
- 始値
- 4,140
- 高値
- 4,205
- 安値
- 4,110
- 終値 +1.09%
- 4,155
- 出来高 -1.7%
- 17,300
乖離率
- 株価（5日）
移動平均値 - +1.05%
4,112 - 株価（25日）
移動平均値 - +10.74%
3,752 - 出来高（5日）
移動平均値 - -12.71%
19,820
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 4,140 | 4,205 | 4,110 | 4,155 | +1.09% | 17,300 | - | +10.74% | - | - |
| 09/14 | 4,080 | 4,150 | 4,050 | 4,110 | +1.11% | 17,600 | - | +10.48% | - | - |
| 09/11 | 4,045 | 4,125 | 4,005 | 4,065 | -2.28% | 23,100 | - | +10.13% | - | - |
| 09/10 | 4,070 | 4,165 | 4,040 | 4,160 | +2.21% | 14,800 | - | +13.38% | - | - |
| 09/09 | 4,125 | 4,165 | 4,065 | 4,070 | -2.28% | 26,300 | - | +11.78% | - | - |
| 09/08 | 4,035 | 4,225 | 4,000 | 4,165 | +3.22% | 54,500 | - | +15.31% | - | - |
| 09/07 | 3,965 | 4,110 | 3,895 | 4,035 | +3.59% | 49,700 | - | +12.84% | - | - |
| 09/04 | 3,635 | 3,920 | 3,635 | 3,895 | +7.15% | 42,700 | - | +9.59% | - | - |
| 09/03 | 3,725 | 3,750 | 3,635 | 3,635 | -0.55% | 21,500 | - | +2.95% | - | - |
| 09/02 | 3,665 | 3,715 | 3,590 | 3,655 | -2.14% | 23,300 | - | +3.86% | - | - |
| 09/01 | 3,700 | 3,745 | 3,640 | 3,735 | -0.13% | 19,500 | - | +6.5% | - | - |
| 08/31 | 3,760 | 3,795 | 3,715 | 3,740 | 0% | 22,300 | - | +6.83% | - | - |
| 08/28 | 3,700 | 3,900 | 3,700 | 3,740 | +0.27% | 36,300 | - | +6.95% | - | - |
| 08/27 | 3,820 | 3,835 | 3,695 | 3,730 | -0.93% | 33,100 | - | +6.78% | - | - |
| 08/26 | 3,700 | 3,770 | 3,655 | 3,765 | +3.01% | 24,000 | - | +7.88% | - | - |
| 08/25 | 3,595 | 3,670 | 3,585 | 3,655 | +2.81% | 18,700 | - | +4.91% | - | - |
| 08/24 | 3,570 | 3,650 | 3,555 | 3,555 | -0.56% | 12,900 | - | +2.13% | - | - |
| 08/21 | 3,590 | 3,590 | 3,505 | 3,575 | +0.56% | 11,700 | - | +2.32% | - | - |
| 08/20 | 3,400 | 3,555 | 3,400 | 3,555 | +4.87% | 19,700 | - | +1.22% | - | - |
| 08/19 | 3,460 | 3,485 | 3,390 | 3,390 | -3.56% | 18,800 | - | -3.5% | - | - |
| 08/18 | 3,610 | 3,610 | 3,515 | 3,515 | -2.63% | 15,700 | - | -0.06% | - | - |
| 08/17 | 3,560 | 3,615 | 3,525 | 3,610 | +1.98% | 31,700 | - | +2.73% | - | - |
| 08/14 | 3,405 | 3,550 | 3,405 | 3,540 | +4.12% | 17,900 | - | +1.03% | - | - |
| 08/13 | 3,335 | 3,415 | 3,330 | 3,400 | +1.8% | 12,800 | - | -2.77% | - | - |
| 08/12 | 3,355 | 3,385 | 3,340 | 3,340 | -0.6% | 13,500 | - | -4.41% | - | - |
| 08/10 | 3,400 | 3,445 | 3,340 | 3,360 | -1.18% | 15,900 | - | -3.84% | - | - |
| 08/07 | 3,495 | 3,505 | 3,385 | 3,400 | -3% | 19,900 | - | -2.75% | - | - |
| 08/06 | 3,450 | 3,560 | 3,450 | 3,505 | +1.59% | 20,900 | - | +0.4% | - | - |
| 08/05 | 3,300 | 3,520 | 3,300 | 3,450 | +3.14% | 34,500 | - | -0.89% | - | - |
| 08/04 | 3,290 | 3,390 | 3,285 | 3,345 | +1.83% | 27,100 | - | -3.52% | - | - |
| 08/03 | 3,425 | 3,425 | 3,240 | 3,285 | -5.47% | 45,400 | - | -4.87% | - | - |
| 07/31 | 3,355 | 3,505 | 3,295 | 3,475 | +4.67% | 22,500 | - | +0.93% | - | - |
| 07/30 | 3,275 | 3,345 | 3,250 | 3,320 | -0.75% | 21,000 | - | -3.07% | - | - |
| 07/29 | 3,390 | 3,455 | 3,260 | 3,345 | +0.15% | 41,500 | - | -1.96% | - | - |
| 07/28 | 3,600 | 3,600 | 3,340 | 3,340 | -7.22% | 45,300 | - | -1.76% | - | - |
| 07/27 | 3,600 | 3,670 | 3,550 | 3,600 | -0.83% | 13,600 | - | +6.26% | - | - |
| 07/24 | 3,650 | 3,660 | 3,545 | 3,630 | -0.55% | 17,600 | - | +7.97% | - | - |
| 07/23 | 3,615 | 3,755 | 3,515 | 3,650 | +0.41% | 29,700 | - | +9.31% | - | - |
| 07/22 | 3,685 | 3,730 | 3,575 | 3,635 | +0.41% | 37,200 | - | +9.75% | - | - |
| 07/21 | 3,610 | 3,720 | 3,525 | 3,620 | +1.12% | 43,600 | - | +10.03% | - | - |
| 07/17 | 3,820 | 3,850 | 3,435 | 3,580 | -7.97% | 100,900 | - | +9.88% | - | - |
| 07/16 | 3,955 | 4,040 | 3,830 | 3,890 | -3.35% | 66,000 | - | +20.62% | - | - |
| 07/15 | 3,515 | 4,045 | 3,505 | 4,025 | +12.27% | 344,400 | - | +26.61% | - | - |
| 07/14 | 3,455 | 3,650 | 3,435 | 3,585 | +3.31% | 84,100 | - | +14.57% | - | - |
| 07/13 | 3,470 | 3,525 | 3,405 | 3,470 | +0.58% | 28,700 | - | +12.01% | - | - |
| 07/10 | 3,335 | 3,535 | 3,285 | 3,450 | +2.83% | 40,900 | - | +12.27% | - | - |
| 07/09 | 3,325 | 3,385 | 3,270 | 3,355 | -0.74% | 17,100 | - | +9.93% | - | - |
| 07/08 | 3,345 | 3,400 | 3,290 | 3,380 | +2.11% | 33,800 | - | +11.59% | - | - |
| 07/07 | 3,350 | 3,350 | 3,205 | 3,310 | -0.75% | 35,300 | - | +10.19% | - | - |
| 07/06 | 3,535 | 3,695 | 3,320 | 3,335 | -2.63% | 80,300 | - | +11.76% | - | - |
| 07/03 | 3,350 | 3,460 | 3,340 | 3,425 | +4.42% | 69,100 | - | +15.79% | - | - |
| 07/02 | 3,295 | 3,350 | 3,205 | 3,280 | +0.92% | 42,600 | - | +11.83% | - | - |
| 07/01 | 3,120 | 3,265 | 3,085 | 3,250 | +5.18% | 43,100 | - | +11.42% | - | - |
| 06/30 | 3,030 | 3,090 | 2,991 | 3,090 | +2.66% | 18,800 | - | +6.51% | - | - |
| 06/29 | 3,050 | 3,105 | 2,972 | 3,010 | -0.5% | 30,300 | - | +4.15% | - | - |
| 06/26 | 3,030 | 3,075 | 2,983 | 3,025 | -0.17% | 15,800 | - | +4.82% | - | - |
| 06/25 | 2,992 | 3,075 | 2,950 | 3,030 | +1.34% | 28,300 | - | +5.06% | - | - |
| 06/24 | 3,045 | 3,090 | 2,980 | 2,990 | -1.81% | 21,500 | - | +3.89% | - | - |
| 06/23 | 3,045 | 3,075 | 2,995 | 3,045 | +0.33% | 16,400 | - | +5.88% | - | - |
| 06/22 | 2,933 | 3,070 | 2,926 | 3,035 | +2.53% | 20,400 | - | +5.64% | - | - |
| 06/19 | 3,080 | 3,110 | 2,920 | 2,960 | -2.95% | 18,700 | - | +3.1% | - | - |
| 06/18 | 2,999 | 3,070 | 2,933 | 3,050 | +2.49% | 22,800 | - | +6.05% | - | - |
| 06/17 | 3,105 | 3,145 | 2,975 | 2,976 | -3.53% | 46,000 | - | +3.48% | - | - |
| 06/16 | 2,841 | 3,085 | 2,825 | 3,085 | +9.32% | 49,000 | - | +6.86% | - | - |
| 06/15 | 2,761 | 2,877 | 2,761 | 2,822 | +2.66% | 17,300 | - | -2.42% | - | - |
| 06/12 | 2,754 | 2,782 | 2,671 | 2,749 | -0.18% | 28,100 | - | -5.47% | - | - |
| 06/11 | 2,726 | 2,754 | 2,666 | 2,754 | -0.76% | 21,600 | - | -6.01% | - | - |
| 06/10 | 2,792 | 2,854 | 2,675 | 2,775 | -1.21% | 46,700 | - | -6.09% | - | - |
| 06/09 | 2,921 | 2,944 | 2,791 | 2,809 | -0.74% | 21,300 | - | -5.58% | - | - |
| 06/08 | 2,886 | 2,934 | 2,802 | 2,830 | -3.54% | 34,100 | - | -5.54% | - | - |
| 06/05 | 2,770 | 2,974 | 2,770 | 2,934 | +5.92% | 29,900 | - | -2.78% | - | - |
| 06/04 | 2,716 | 2,793 | 2,716 | 2,770 | +0.69% | 24,800 | - | -8.46% | - | - |
| 06/03 | 2,822 | 2,823 | 2,696 | 2,751 | -2.52% | 35,100 | - | -9.66% | - | - |
| 06/02 | 2,723 | 2,850 | 2,687 | 2,822 | +4.71% | 36,400 | - | -7.93% | - | - |
| 06/01 | 2,850 | 2,868 | 2,660 | 2,695 | -3.75% | 47,300 | - | -12.64% | - | - |
| 05/29 | 2,900 | 2,900 | 2,775 | 2,800 | -2.47% | 61,600 | - | -10.14% | - | - |
| 05/28 | 2,838 | 2,890 | 2,785 | 2,871 | +1.2% | 46,600 | - | -8.27% | - | - |
| 05/27 | 2,830 | 2,865 | 2,793 | 2,837 | +0.85% | 34,600 | - | -9.82% | - | - |
| 05/26 | 2,950 | 2,979 | 2,813 | 2,813 | -3.89% | 40,600 | - | -10.95% | - | - |
| 05/25 | 2,960 | 2,998 | 2,875 | 2,927 | -1.45% | 44,900 | - | -7.72% | - | - |
| 05/22 | 2,871 | 2,970 | 2,869 | 2,970 | +3.27% | 31,900 | - | -6.49% | - | - |
| 05/21 | 2,965 | 3,000 | 2,870 | 2,876 | -2.24% | 44,100 | - | -10.04% | - | - |
| 05/20 | 3,020 | 3,020 | 2,906 | 2,942 | -1.01% | 43,500 | - | -8.72% | - | - |
| 05/19 | 3,030 | 3,110 | 2,970 | 2,972 | -0.44% | 58,500 | - | -8.5% | - | - |
| 05/18 | 3,085 | 3,100 | 2,944 | 2,985 | -3.24% | 72,100 | - | -8.91% | - | - |
| 05/15 | 3,120 | 3,180 | 3,055 | 3,085 | +0.82% | 49,000 | - | -6.52% | - | - |
| 05/14 | 3,260 | 3,260 | 3,040 | 3,060 | -5.7% | 72,900 | - | -7.75% | - | - |
| 05/13 | 3,210 | 3,315 | 3,150 | 3,245 | +1.09% | 56,200 | - | -2.79% | - | - |
| 05/12 | 3,240 | 3,360 | 3,190 | 3,210 | -0.47% | 48,800 | - | -4.06% | - | - |
| 05/11 | 3,295 | 3,300 | 3,180 | 3,225 | -2.27% | 51,000 | - | -3.93% | - | - |
| 05/08 | 3,370 | 3,395 | 3,300 | 3,300 | -2.37% | 26,900 | - | -1.87% | - | - |
| 05/07 | 3,325 | 3,425 | 3,265 | 3,380 | +3.68% | 62,900 | - | +0.45% | - | - |
| 05/01 | 3,260 | 3,305 | 3,210 | 3,260 | -2.1% | 62,500 | - | -3.12% | - | - |
| 04/30 | 3,380 | 3,450 | 3,315 | 3,330 | -2.06% | 55,300 | - | -1.1% | - | - |
| 04/28 | 3,180 | 3,415 | 3,180 | 3,400 | +8.63% | 102,400 | - | +0.74% | - | - |
| 04/27 | 3,195 | 3,200 | 3,090 | 3,130 | -3.25% | 59,500 | - | -7.26% | - | - |
| 04/24 | 3,250 | 3,295 | 3,215 | 3,235 | -0.46% | 50,500 | - | -4.26% | - | - |
| 04/23 | 3,295 | 3,350 | 3,200 | 3,250 | -2.11% | 66,000 | - | -4.02% | - | - |
| 04/22 | 3,570 | 3,570 | 3,310 | 3,320 | -4.46% | 111,200 | - | -2.18% | - | - |
| 04/21 | 3,415 | 3,530 | 3,260 | 3,475 | +10.49% | 232,300 | - | +2.39% | - | - |
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 | 4,155 2026/9/15 | 17,300 | +10.74% 3,752 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 121%（2.21倍）
- 2026/09/15 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
972円（2024/12/10） - 327%（4.27倍）
4,155円（9/15）
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。
