- 276A
- 2026/10/30
- 時価
- 228億円
- PER 予
- 16.22倍
- 2025年以降
- 8.8-74.14倍
（2025-2026年） - PBR
- 4.28倍
- 2025年以降
- 1.98-16.72倍
（2025-2026年） - 配当 予
- 1.13%
- ROE 予
- 26.41%
- ROA 予
- 19.26%
- 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
11/2
- 前日 (10/30)
- 4,410
- 始値
- 4,350
- 高値
- 4,645
- 安値
- 4,335
- 終値 +1.36%
- 4,470
- 出来高 +34.26%
- 72,100
乖離率
- 株価（5日）
移動平均値 - -0.13%
4,476 - 株価（25日）
移動平均値 - +5.3%
4,245 - 出来高（5日）
移動平均値 - -6.94%
77,480
2026/06/08～2026/11/02
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 | ||||||||||
| 11/02 | 4,350 | 4,645 | 4,335 | 4,470 | +1.36% | 72,100 | - | +5.3% | - | - |
| 10/30 | 4,350 | 4,495 | 4,260 | 4,410 | +0.11% | 53,700 | - | +3.98% | - | - |
| 10/29 | 4,430 | 4,460 | 4,285 | 4,405 | -2.11% | 59,000 | - | +4.01% | - | - |
| 10/28 | 4,550 | 4,700 | 4,460 | 4,500 | -2.07% | 69,900 | - | +6.33% | - | - |
| 10/27 | 4,305 | 4,650 | 4,225 | 4,595 | +10.32% | 132,700 | - | +8.94% | - | - |
| 10/26 | 4,060 | 4,235 | 3,970 | 4,165 | +0.97% | 72,900 | - | -0.76% | - | - |
| 10/23 | 4,145 | 4,330 | 4,090 | 4,125 | -4.29% | 99,700 | - | -1.72% | - | - |
| 10/22 | 4,900 | 4,925 | 4,220 | 4,310 | -3.79% | 456,600 | - | +2.72% | - | - |
| 10/21 | 4,200 | 4,480 | 4,185 | 4,480 | +18.52% | 91,100 | - | +7.02% | - | - |
| 10/20 | 3,850 | 3,970 | 3,725 | 3,780 | -0.92% | 58,000 | - | -9.42% | - | - |
| 10/19 | 4,100 | 4,265 | 3,810 | 3,815 | -6.61% | 104,300 | - | -8.84% | - | - |
| 10/16 | 4,135 | 4,525 | 4,050 | 4,085 | +0.49% | 203,000 | - | -2.71% | - | - |
| 10/15 | 4,110 | 4,170 | 3,990 | 4,065 | -1.22% | 58,800 | - | -3.15% | - | - |
| 10/14 | 4,115 | 4,175 | 3,980 | 4,115 | 0% | 44,400 | - | -1.79% | - | - |
| 10/13 | 4,175 | 4,270 | 3,965 | 4,115 | -1.44% | 49,200 | - | -1.34% | - | - |
| 10/09 | 4,300 | 4,300 | 4,155 | 4,175 | -3.8% | 21,100 | - | +0.53% | - | - |
| 10/08 | 4,340 | 4,340 | 4,235 | 4,340 | +0.93% | 20,500 | - | +4.96% | - | - |
| 10/07 | 4,205 | 4,300 | 4,200 | 4,300 | +3.37% | 21,500 | - | +4.6% | - | - |
| 10/06 | 4,100 | 4,200 | 4,100 | 4,160 | +0.97% | 12,700 | - | +1.74% | - | - |
| 10/05 | 4,195 | 4,215 | 4,120 | 4,120 | -1.9% | 15,400 | - | +1.2% | - | - |
| 10/02 | 4,265 | 4,270 | 4,140 | 4,200 | -2.55% | 20,300 | - | +3.52% | - | - |
| 10/01 | 4,370 | 4,370 | 4,300 | 4,310 | -1.37% | 10,700 | - | +6.82% | - | - |
| 09/30 | 4,280 | 4,370 | 4,150 | 4,370 | +1.86% | 27,700 | - | +9.11% | - | - |
| 09/29 | 4,420 | 4,420 | 4,220 | 4,290 | -2.83% | 24,700 | - | +7.98% | - | - |
| 09/28 | 4,430 | 4,495 | 4,340 | 4,415 | +0.91% | 22,500 | - | +11.94% | - | - |
| 09/25 | 4,255 | 4,440 | 4,245 | 4,375 | +2.46% | 21,600 | - | +12.09% | - | - |
| 09/24 | 4,360 | 4,495 | 4,270 | 4,270 | -1.04% | 33,400 | - | +10.36% | - | - |
| 09/18 | 4,155 | 4,315 | 4,080 | 4,315 | +3.85% | 21,000 | - | +12.31% | - | - |
| 09/17 | 4,065 | 4,175 | 4,065 | 4,155 | +1.96% | 8,200 | - | +9.03% | - | - |
| 09/16 | 4,200 | 4,280 | 4,050 | 4,075 | -1.93% | 26,100 | - | +7.78% | - | - |
| 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% | - | - |
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 | |
| 2025年 8月期 | 8,190 8/22 | 972 12/10 | 4,753,600 11/28 | 353億5199万 | 39億8873万 | +83.02% 1/20 | -12.68% 7/4 |
| 2026年 8月期 | 7,800 10/15 | 2,472 1/21 | 1,938,800 2/3 | 336億6856万 | 125億9325万 | +62.08% 2/4 | -36.17% 11/10 |
| 最新 | 4,470 2026/11/2 | 72,100 | 231億9912万 | +5.3% 4,245 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 121%（2.21倍）
- 2026/11/02 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
972円（2024/12/10） - 360%（4.6倍）
4,470円（11/2）
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。
