クラシル（299A）の時価総額の推移
- 2025年3月31日
- 402億4188万
- 2026年3月31日
- 400億6144万
2026/03/18～2026/08/13
株価＆時価総額の推移
| 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 | ||||||||||
| 08/13 | 1,131 | 1,138 | 1,113 | 1,116 | -2.36% | 84,200 | 475億5533万 | +3.14% | 19.39 | 3.45 |
| 08/12 | 1,129 | 1,157 | 1,126 | 1,143 | +1.51% | 69,700 | 487億587万 | +6.03% | 19.86 | 3.53 |
| 08/10 | 1,138 | 1,140 | 1,120 | 1,126 | 0% | 77,900 | 479億8146万 | +5.04% | 19.56 | 3.48 |
| 08/07 | 1,135 | 1,138 | 1,122 | 1,126 | -0.71% | 63,800 | 479億8146万 | +5.63% | 19.56 | 3.48 |
| 08/06 | 1,150 | 1,172 | 1,121 | 1,134 | -0.96% | 97,100 | 483億2235万 | +7.08% | 19.7 | 3.5 |
| 08/05 | 1,152 | 1,180 | 1,143 | 1,145 | -0.61% | 118,000 | 487億9109万 | +8.94% | 19.89 | 3.54 |
| 08/04 | 1,166 | 1,183 | 1,132 | 1,152 | -1.37% | 157,200 | 490億8938万 | +10.45% | 20.02 | 3.56 |
| 08/03 | 1,155 | 1,205 | 1,150 | 1,168 | +0.34% | 210,100 | 497億7117万 | +12.85% | 20.29 | 3.61 |
| 07/31 | 1,180 | 1,237 | 1,155 | 1,164 | +8.89% | 680,700 | 496億72万 | +13.56% | 20.22 | 3.59 |
| 07/30 | 1,083 | 1,089 | 1,053 | 1,069 | -1.29% | 110,400 | 455億5255万 | +5.32% | 18.57 | 3.3 |
| 07/29 | 1,065 | 1,092 | 1,047 | 1,083 | +3.14% | 125,400 | 461億4913万 | +7.23% | 18.82 | 3.34 |
| 07/28 | 1,049 | 1,089 | 1,040 | 1,050 | +1.16% | 152,600 | 447億4292万 | +4.48% | 18.24 | 3.24 |
| 07/27 | 999 | 1,050 | 999 | 1,038 | +5.06% | 139,500 | 442億3157万 | +3.59% | 18.04 | 3.21 |
| 07/24 | 991 | 991 | 975 | 988 | -2.85% | 98,700 | 421億96万 | -1% | 17.17 | 3.05 |
| 07/23 | 1,052 | 1,056 | 1,001 | 1,017 | -3.33% | 141,800 | 433億3671万 | +1.9% | 17.67 | 3.14 |
| 07/22 | 1,085 | 1,091 | 1,050 | 1,052 | -3.04% | 116,900 | 448億2815万 | +5.52% | 18.28 | 3.25 |
| 07/21 | 1,080 | 1,099 | 1,072 | 1,085 | +0.74% | 169,200 | 462億3435万 | +9.15% | 18.85 | 3.35 |
| 07/17 | 1,084 | 1,110 | 1,064 | 1,077 | -0.65% | 157,500 | 458億9345万 | +9.01% | 18.71 | 3.33 |
| 07/16 | 1,090 | 1,120 | 1,078 | 1,084 | -0.91% | 160,500 | 461億9174万 | +10.27% | 18.83 | 3.35 |
| 07/15 | 1,086 | 1,095 | 1,068 | 1,094 | -0.73% | 118,000 | 466億1786万 | +11.86% | 19.01 | 3.38 |
| 07/14 | 1,063 | 1,163 | 1,060 | 1,102 | +6.06% | 374,000 | 469億5876万 | +13.14% | 19.15 | 3.4 |
| 07/13 | 1,029 | 1,048 | 1,013 | 1,039 | +1.86% | 148,100 | 442億7419万 | +7.22% | 18.05 | 3.21 |
| 07/10 | 994 | 1,029 | 979 | 1,020 | +4.19% | 88,600 | 434億6455万 | +5.37% | 17.72 | 3.15 |
| 07/09 | 975 | 990 | 954 | 979 | -1.11% | 98,000 | 417億1745万 | +1.24% | 17.01 | 3.02 |
| 07/08 | 1,016 | 1,018 | 981 | 990 | -2.65% | 93,100 | 421億8618万 | +2.38% | 17.2 | 3.06 |
| 07/07 | 1,010 | 1,029 | 1,004 | 1,017 | +1.9% | 99,200 | 433億3671万 | +5.28% | 17.67 | 3.14 |
| 07/06 | 980 | 1,000 | 976 | 998 | +1.94% | 97,000 | 425億2708万 | +3.31% | 17.34 | 3.08 |
| 07/03 | 970 | 984 | 962 | 979 | +3.05% | 102,400 | 417億1745万 | +1.45% | 17.01 | 3.02 |
| 07/02 | 949 | 965 | 943 | 950 | +2.59% | 138,500 | 404億8169万 | -1.86% | 16.51 | 2.93 |
| 07/01 | 960 | 964 | 925 | 926 | -3.54% | 90,200 | 394億5899万 | -4.73% | 16.09 | 2.86 |
| 06/30 | 951 | 963 | 940 | 960 | +1.05% | 66,200 | 409億781万 | -1.74% | 16.68 | 2.95 |
| 06/29 | 955 | 958 | 937 | 950 | +5.09% | 145,400 | 404億8169万 | -3.06% | 16.51 | 2.92 |
| 06/26 | 915 | 918 | 900 | 904 | -2.38% | 214,800 | 385億2152万 | -8.13% | 15.71 | 2.77 |
| 06/25 | 931 | 935 | 916 | 926 | -1.49% | 168,900 | 394億5899万 | -6.56% | 16.09 | 2.84 |
| 06/24 | 965 | 970 | 938 | 940 | -1.05% | 202,900 | 400億5557万 | -5.81% | 16.33 | 2.88 |
| 06/23 | 983 | 983 | 938 | 950 | -3.26% | 207,700 | 404億8169万 | -5.38% | 16.51 | 2.92 |
| 06/22 | 979 | 988 | 968 | 982 | +4.25% | 173,900 | 418億4528万 | -2.96% | 17.06 | 3.01 |
| 06/19 | 973 | 986 | 942 | 942 | -4.66% | 238,100 | 401億4079万 | -7.37% | 16.37 | 2.89 |
| 06/18 | 992 | 994 | 964 | 988 | -0.5% | 160,200 | 421億96万 | -3.52% | 17.17 | 3.03 |
| 06/17 | 973 | 1,005 | 952 | 993 | +2.48% | 246,100 | 423億1402万 | -3.31% | 17.25 | 3.05 |
| 06/16 | 956 | 979 | 947 | 969 | +2.87% | 183,200 | 412億9132万 | -6.38% | 16.84 | 2.97 |
| 06/15 | 962 | 968 | 940 | 942 | -1.77% | 192,500 | 401億4079万 | -9.42% | 16.37 | 2.89 |
| 06/12 | 940 | 963 | 911 | 959 | +2.02% | 792,100 | 408億6520万 | -8.4% | 16.66 | 2.94 |
| 06/11 | 995 | 995 | 928 | 940 | -5.34% | 377,500 | 400億5557万 | -10.48% | 16.33 | 2.88 |
| 06/10 | 1,008 | 1,008 | 976 | 993 | -0.4% | 161,100 | 423億1402万 | -5.43% | 17.25 | 3.05 |
| 06/09 | 1,014 | 1,018 | 993 | 997 | -0.2% | 140,700 | 424億8447万 | -5.23% | 17.32 | 3.06 |
| 06/08 | 1,020 | 1,050 | 989 | 999 | -1.09% | 250,500 | 425億6969万 | -5.22% | 17.36 | 3.07 |
| 06/05 | 979 | 1,023 | 979 | 1,010 | +4.34% | 209,400 | 430億3843万 | -3.99% | 17.55 | 3.1 |
| 06/04 | 975 | 996 | 960 | 968 | -0.41% | 241,000 | 412億4871万 | -7.72% | 16.82 | 2.97 |
| 06/03 | 1,000 | 1,018 | 971 | 972 | -4.33% | 509,300 | 414億1916万 | -7.16% | 16.89 | 2.98 |
| 06/02 | 960 | 1,025 | 951 | 1,016 | +4.21% | 407,200 | 432億9410万 | -2.68% | 17.65 | 3.12 |
| 06/01 | 1,010 | 1,026 | 955 | 975 | -8.02% | 746,900 | 415億4700万 | -6.34% | 16.94 | 2.99 |
| 05/29 | 1,060 | 1,090 | 1,059 | 1,060 | +1.44% | 157,100 | 451億6904万 | +1.92% | 18.42 | 3.25 |
| 05/28 | 1,046 | 1,067 | 1,023 | 1,045 | 0% | 230,600 | 445億2986万 | +0.97% | 18.16 | 3.21 |
| 05/27 | 1,017 | 1,052 | 1,002 | 1,045 | +1.46% | 253,800 | 445億2986万 | +1.36% | 18.16 | 3.21 |
| 05/26 | 1,048 | 1,056 | 1,007 | 1,030 | -1.81% | 350,200 | 438億9067万 | +0.19% | 17.9 | 3.16 |
| 05/25 | 1,089 | 1,092 | 1,030 | 1,049 | -3.76% | 329,700 | 447億31万 | +2.44% | 18.23 | 3.22 |
| 05/22 | 1,090 | 1,093 | 1,047 | 1,090 | +0.28% | 257,700 | 464億4741万 | +6.86% | 18.94 | 3.34 |
| 05/21 | 1,088 | 1,104 | 1,083 | 1,087 | -1% | 206,900 | 463億1958万 | +7.2% | 18.89 | 3.34 |
| 05/20 | 1,151 | 1,151 | 1,072 | 1,098 | -4.1% | 279,600 | 467億8831万 | +8.93% | 19.08 | 3.37 |
| 05/19 | 1,125 | 1,158 | 1,120 | 1,145 | +2.78% | 263,200 | 487億9109万 | +14.27% | 19.89 | 3.51 |
| 05/18 | 1,132 | 1,132 | 1,082 | 1,114 | +0.91% | 273,800 | 474億7011万 | +11.85% | 19.36 | 3.42 |
| 05/15 | 1,091 | 1,131 | 1,080 | 1,104 | +1.94% | 351,400 | 470億4399万 | +11.4% | 19.18 | 3.39 |
| 05/14 | 1,145 | 1,145 | 1,062 | 1,083 | -8.14% | 575,400 | 461億4913万 | +9.95% | 18.82 | 3.32 |
| 05/13 | 1,101 | 1,205 | 1,100 | 1,179 | +8.07% | 600,300 | 502億3991万 | +20.31% | 20.49 | 3.62 |
| 05/12 | 1,128 | 1,155 | 1,090 | 1,091 | -3.37% | 504,100 | 464億9003万 | +12.47% | 18.96 | 3.35 |
| 05/11 | 1,079 | 1,165 | 1,068 | 1,129 | +8.35% | 1,128,500 | 481億929万 | +16.99% | 19.62 | 3.46 |
| 05/08 | 983 | 1,064 | 973 | 1,042 | +11.09% | 1,033,100 | 444億202万 | +8.77% | 18.11 | 3.2 |
| 05/07 | 921 | 982 | 920 | 938 | -8.31% | 1,437,800 | 399億7034万 | -1.57% | 16.3 | 2.88 |
| 05/01 | 1,046 | 1,051 | 1,011 | 1,023 | -2.29% | 842,300 | 435億9239万 | +7.12% | 17.77 | 3.14 |
| 04/30 | 976 | 1,052 | 953 | 1,047 | +8.61% | 861,100 | 446億1508万 | +9.98% | 18.19 | 3.21 |
| 04/28 | 946 | 966 | 933 | 964 | +4.22% | 296,100 | 410億7826万 | +1.58% | 16.75 | 2.96 |
| 04/27 | 911 | 927 | 905 | 925 | +1.2% | 189,800 | 394億1638万 | -2.53% | 16.07 | 2.84 |
| 04/24 | 911 | 919 | 902 | 914 | 0% | 144,600 | 389億4765万 | -3.69% | 15.88 | 2.8 |
| 04/23 | 932 | 932 | 910 | 914 | -2.45% | 215,700 | 389億4765万 | -3.89% | 15.88 | 2.8 |
| 04/22 | 944 | 944 | 918 | 937 | -0.74% | 182,500 | 399億2773万 | -1.68% | 16.28 | 2.88 |
| 04/21 | 945 | 953 | 935 | 944 | +0.43% | 137,200 | 402億2602万 | -1.15% | 16.4 | 2.9 |
| 04/20 | 954 | 956 | 938 | 940 | -0.63% | 122,500 | 400億5557万 | -1.78% | 16.33 | 2.88 |
| 04/17 | 956 | 968 | 945 | 946 | -1.15% | 83,400 | 403億1124万 | -1.36% | 16.44 | 2.9 |
| 04/16 | 958 | 981 | 956 | 957 | +0.74% | 181,600 | 407億7998万 | -0.42% | 16.63 | 2.94 |
| 04/15 | 941 | 957 | 939 | 950 | +1.6% | 157,600 | 404億8169万 | -1.45% | 16.51 | 2.92 |
| 04/14 | 940 | 952 | 930 | 935 | +0.11% | 192,900 | 398億4250万 | -3.51% | 16.25 | 2.87 |
| 04/13 | 940 | 940 | 914 | 934 | -0.32% | 235,900 | 397億9989万 | -4.01% | 16.23 | 2.87 |
| 04/10 | 960 | 962 | 937 | 937 | -2.8% | 251,800 | 399億2773万 | -4.29% | 16.28 | 2.88 |
| 04/09 | 985 | 986 | 956 | 964 | -3.5% | 214,500 | 410億7826万 | -1.73% | 16.75 | 2.96 |
| 04/08 | 980 | 999 | 967 | 999 | +2.04% | 153,300 | 425億6969万 | +1.83% | 17.36 | 3.07 |
| 04/07 | 957 | 979 | 957 | 979 | +2.3% | 88,400 | 417億1745万 | -0.2% | 17.01 | 3 |
| 04/06 | 952 | 959 | 945 | 957 | +0.74% | 97,300 | 407億7998万 | -2.45% | 16.63 | 2.94 |
| 04/03 | 947 | 966 | 947 | 950 | +1.06% | 78,500 | 404億8169万 | -3.55% | 16.51 | 2.92 |
| 04/02 | 970 | 981 | 932 | 940 | -2.29% | 240,400 | 400億5557万 | -4.76% | 16.33 | 2.88 |
| 04/01 | 947 | 966 | 944 | 962 | +2.34% | 70,100 | 409億9304万 | -2.73% | 16.72 | 2.95 |
| 03/31 | 936 | 951 | 931 | 940 | +0.11% | 130,000 | 400億5557万 | -5.05% | 16.28 | 3.03 |
| 03/30 | 926 | 948 | 925 | 939 | -3.3% | 232,400 | 400億1295万 | -5.44% | 16.26 | 3.02 |
| 03/27 | 960 | 978 | 955 | 971 | +2.1% | 78,100 | 413億7655万 | -2.71% | 16.81 | 3.13 |
| 03/26 | 988 | 988 | 947 | 951 | -3.45% | 111,200 | 405億2430万 | -4.9% | 16.47 | 3.06 |
| 03/25 | 951 | 987 | 947 | 985 | +3.36% | 164,200 | 419億7312万 | -1.6% | 17.05 | 3.17 |
| 03/24 | 948 | 955 | 940 | 953 | +3.25% | 149,100 | 406億953万 | -4.89% | 16.5 | 3.07 |
| 03/23 | 945 | 945 | 911 | 923 | -3.55% | 348,100 | 392億9378万 | -8.07% | 15.97 | 2.97 |
| 03/19 | 970 | 979 | 954 | 957 | -2.84% | 169,200 | 407億4122万 | -4.97% | 16.55 | 3.08 |
| 03/18 | 983 | 989 | 967 | 985 | +0.41% | 141,400 | 419億3323万 | -2.57% | 17.04 | 3.17 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 3月期 | 1,462 2/5 | 902 2/28 | 5,606,400 12/19 | 603億9960万 | 372億6432万 | 402億4188万 3/31 |
| 2026年 3月期 | 2,285 8/4 | 896 4/7 | 1,920,800 5/2 | 947億1804万 | 370億1644万 | 400億6144万 3/31 |
| 最新 | 1,116 2026/8/13 | 84,200 | 478億5660万 | |||
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。
