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	534	537	525	528	-0.56%	140,500	-	-2.76%	-	-
09/24	534	539	526	531	+1.34%	147,900	-	-2.03%	-	-
09/18	530	532	522	524	-0.76%	68,600	-	-3.32%	-	-
09/17	529	536	527	528	+0.38%	55,000	-	-2.4%	-	-
09/16	535	538	522	526	-1.87%	104,700	-	-2.59%	-	-
09/15	539	541	534	536	-0.19%	82,500	-	-0.56%	-	-
09/14	521	539	519	537	+3.07%	111,600	-	0%	-	-
09/11	531	531	517	521	-2.07%	114,500	-	-2.8%	-	-
09/10	552	556	532	532	-4.32%	92,700	-	-0.37%	-	-
09/09	566	566	555	556	-1.07%	72,800	-	+4.32%	-	-
09/08	562	573	557	562	-0.71%	62,900	-	+6.04%	-	-
09/07	562	571	552	566	+2.54%	85,200	-	+7.6%	-	-
09/04	542	565	542	552	+2.03%	89,700	-	+5.34%	-	-
09/03	550	554	540	541	-0.92%	61,900	-	+3.84%	-	-
09/02	575	575	546	546	-6.02%	138,700	-	+5.2%	-	-
09/01	579	583	567	581	+1.04%	67,700	-	+12.16%	-	-
08/31	565	577	560	575	+2.13%	79,000	-	+11.65%	-	-
08/28	561	574	555	563	+0.9%	109,500	-	+9.96%	-	-
08/27	549	558	543	558	+3.33%	77,800	-	+9.41%	-	-
08/26	537	549	536	540	+0.56%	36,400	-	+6.3%	-	-
08/25	544	544	527	537	+0.19%	66,700	-	+5.92%	-	-
08/24	547	562	531	536	-1.47%	115,100	-	+5.93%	-	-
08/21	543	550	538	544	+0.18%	86,400	-	+7.51%	-	-
08/20	511	544	510	543	+7.52%	157,100	-	+7.31%	-	-
08/19	510	518	499	505	-2.13%	133,200	-	-0.2%	-	-
08/18	524	539	511	516	-0.19%	279,000	-	+1.57%	-	-
08/17	481	523	477	517	+2.17%	322,500	-	+1.57%	-	-
08/14	496	525	479	506	+1.2%	448,300	-	-0.59%	-	-
08/13	505	507	493	500	0%	122,200	-	-1.96%	-	-
08/12	501	510	500	500	+0.6%	106,400	-	-2.34%	-	-
08/10	495	502	490	497	+0.61%	61,100	-	-3.31%	-	-
08/07	495	502	486	494	+0.61%	71,100	-	-4.26%	-	-
08/06	488	494	481	491	0%	68,400	-	-5.03%	-	-
08/05	483	493	481	491	+2.72%	65,700	-	-5.03%	-	-
08/04	484	494	476	478	-1.24%	143,300	-	-7.54%	-	-
08/03	505	505	478	484	-3.2%	258,400	-	-6.2%	-	-
07/31	498	504	489	500	+1.42%	73,700	-	-3.29%	-	-
07/30	497	502	483	493	+0.61%	180,600	-	-4.46%	-	-
07/29	507	509	485	490	-2.39%	269,800	-	-5.04%	-	-
07/28	518	518	493	502	-2.33%	268,600	-	-2.71%	-	-
07/27	512	522	503	514	+3.84%	252,000	-	-0.58%	-	-
07/24	516	519	494	495	-4.62%	185,000	-	-4.26%	-	-
07/23	522	530	516	519	-0.19%	53,600	-	+0.19%	-	-
07/22	524	531	515	520	+0.97%	61,300	-	+0.58%	-	-
07/21	512	521	502	515	+0.59%	140,200	-	0%	-	-
07/17	530	535	500	512	-3.4%	179,800	-	-0.39%	-	-
07/16	541	548	529	530	-1.85%	95,300	-	+3.72%	-	-
07/15	554	555	533	540	-0.74%	70,300	-	+6.51%	-	-
07/14	549	559	533	544	-0.18%	85,000	-	+8.37%	-	-
07/13	550	556	543	545	+0.93%	79,700	-	+9.44%	-	-
07/10	536	548	533	540	+1.69%	102,500	-	+9.31%	-	-
07/09	530	538	519	531	+0.19%	147,200	-	+8.37%	-	-
07/08	550	551	527	530	-3.64%	177,200	-	+9.28%	-	-
07/07	550	575	547	550	0%	157,400	-	+14.35%	-	-
07/06	543	556	527	550	+1.29%	121,600	-	+15.3%	-	-
07/03	520	543	516	543	+6.26%	150,000	-	+15.04%	-	-
07/02	504	518	500	511	+3.02%	118,500	-	+8.96%	-	-
07/01	478	501	475	496	+2.9%	128,200	-	+6.44%	-	-
06/30	480	482	464	482	+2.12%	185,600	-	+3.66%	-	-
06/29	514	516	470	472	-4.84%	316,000	-	+1.72%	-	-
06/26	486	496	480	496	+1.64%	150,000	-	+6.67%	-	-
06/25	481	493	474	488	+1.67%	179,400	-	+4.95%	-	-
06/24	497	504	477	480	-2.83%	191,000	-	+3%	-	-
06/23	525	525	493	494	-6.62%	252,500	-	+5.78%	-	-
06/22	530	542	522	529	+3.32%	190,600	-	+12.79%	-	-
06/19	510	520	494	512	+0.39%	218,300	-	+8.7%	-	-
06/18	490	514	488	510	+3.24%	160,000	-	+6.69%	-	-
06/17	506	510	485	494	+2.49%	266,100	-	+1.86%	-	-
06/16	492	503	477	482	-0.41%	451,600	-	-2.43%	-	-
06/15	449	486	445	484	+11.52%	515,400	-	-3.97%	-	-
06/12	435	438	422	434	+1.17%	103,300	-	-15.4%	-	-
06/11	425	431	419	429	0%	77,400	-	-18.29%	-	-
06/10	447	455	421	429	-2.28%	165,100	-	-19.81%	-	-
06/09	441	457	434	439	+0.92%	87,900	-	-19.45%	-	-
06/08	433	450	429	435	-1.36%	144,100	-	-21.48%	-	-
06/05	417	448	417	441	+5%	124,000	-	-22.08%	-	-
06/04	423	425	415	420	-2.33%	115,800	-	-27.08%	-	-
06/03	447	447	421	430	-0.92%	215,000	-	-26.87%	-	-
06/02	431	437	415	434	-1.14%	274,400	-	-27.79%	-	-
06/01	455	466	436	439	-3.09%	269,200	-	-28.5%	-	-
05/29	460	460	442	453	+0.89%	199,200	-	-27.75%	-	-
05/28	457	462	448	449	-2.6%	268,000	-	-29.84%	-	-
05/27	469	470	457	461	-1.71%	418,900	-	-29.4%	-	-
05/26	500	502	468	469	-6.94%	328,700	-	-29.47%	-	-
05/25	502	504	484	504	+2.02%	339,200	-	-25.44%	-	-
05/22	500	508	491	494	-2.76%	369,700	-	-27.99%	-	-
05/21	524	524	497	508	+0.79%	314,400	-	-26.91%	-	-
05/20	532	532	504	504	-6.32%	368,100	-	-28.41%	-	-
05/19	566	567	523	538	-8.19%	1,103,400	-	-24.65%	-	-
05/18	586	586	586	586	-14.58%	74,600	-	-19.06%	-	-
05/15	685	697	671	686	+1.18%	257,100	-	-6.03%	-	-
05/14	720	743	678	678	-6.74%	222,300	-	-7.38%	-	-
05/13	717	734	712	727	+1.39%	121,100	-	-0.95%	-	-
05/12	733	741	717	717	-2.05%	83,600	-	-2.18%	-	-
05/11	731	744	713	732	+0.97%	124,100	-	-0.27%	-	-
05/08	680	734	680	725	+6.62%	193,200	-	-1.09%	-	-
05/07	684	692	671	680	+0.89%	116,400	-	-7.1%	-	-
05/01	674	689	667	674	-0.44%	105,500	-	-8.17%	-	-
04/30	717	719	670	677	-5.31%	228,400	-	-8.14%	-	-
04/28	720	743	702	715	+1.42%	89,000	-	-3.51%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 3月期	864 4,320 3/31	195 973 6/20	36,431,000 7,286,200 5/2	247億5878万	48億7959万	234億9783万 3/31
2024年 3月期	1,814 9,070 8/15	527 2,636 11/15	4,152,000 830,400 11/28	523億7380万	153億9608万	283億2024万 3/29
2025年 3月期	1,046 5,230 5/17	515 2,575 2/14	999,000 199,800 2/14	306億3472万	153億4700万	249億6438万 3/31
2026年 3月期	1,554 7,770 8/22	658 3,290 4/7	1,467,000 293,400 6/27	469億6265万	196億6663万	252億8160万 3/31
最新	528 2026/9/25		140,500	190億4664万

クリアル（2998）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート