クラシル（299A）の株価チャート
株価
3/27
- 前日 (3/26)
- 951
- 始値
- 960
- 高値
- 978
- 安値
- 955
- 終値 +2.1%
- 971
- 出来高 -29.77%
- 78,100
乖離率
- 株価（5日）
移動平均値 - +1.46%
957 - 株価（25日）
移動平均値 - -2.71%
998 - 出来高（5日）
移動平均値 - -54.1%
170,140
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 | 960 | 978 | 955 | 971 | +2.1% | 78,100 | 413億7655万 | -2.71% | 18.03 | 3.31 |
| 03/26 | 988 | 988 | 947 | 951 | -3.45% | 111,200 | 405億2430万 | -4.9% | 17.66 | 3.24 |
| 03/25 | 951 | 987 | 947 | 985 | +3.36% | 164,200 | 419億7312万 | -1.6% | 18.29 | 3.36 |
| 03/24 | 948 | 955 | 940 | 953 | +3.25% | 149,100 | 406億953万 | -4.89% | 17.69 | 3.25 |
| 03/23 | 945 | 945 | 911 | 923 | -3.55% | 348,100 | 392億9378万 | -8.07% | 17.14 | 3.15 |
| 03/19 | 970 | 979 | 954 | 957 | -2.84% | 169,200 | 407億4122万 | -4.97% | 17.77 | 3.26 |
| 03/18 | 983 | 989 | 967 | 985 | +0.41% | 141,400 | 419億3323万 | -2.57% | 18.29 | 3.36 |
| 03/17 | 995 | 999 | 979 | 981 | -0.41% | 73,500 | 417億6294万 | -3.25% | 18.21 | 3.34 |
| 03/16 | 997 | 1,003 | 980 | 985 | -1.3% | 135,100 | 419億3323万 | -3.05% | 18.29 | 3.36 |
| 03/13 | 972 | 1,005 | 969 | 998 | +1.32% | 212,100 | 424億8666万 | -1.96% | 18.53 | 3.4 |
| 03/12 | 1,021 | 1,028 | 976 | 985 | -5.29% | 295,200 | 419億3323万 | -3.43% | 18.29 | 3.36 |
| 03/11 | 1,072 | 1,074 | 1,035 | 1,040 | -3.35% | 212,200 | 442億7468万 | +1.46% | 19.31 | 3.54 |
| 03/10 | 1,067 | 1,082 | 1,035 | 1,076 | +3.16% | 174,600 | 458億726万 | +4.57% | 19.98 | 3.67 |
| 03/09 | 1,017 | 1,052 | 1,006 | 1,043 | -2.43% | 310,900 | 444億239万 | +1.26% | 19.37 | 3.55 |
| 03/06 | 989 | 1,074 | 983 | 1,069 | +7.55% | 396,600 | 455億926万 | +3.59% | 19.85 | 3.64 |
| 03/05 | 987 | 1,013 | 980 | 994 | +3.87% | 177,000 | 423億1637万 | -4.05% | 18.46 | 3.39 |
| 03/04 | 975 | 980 | 947 | 957 | -3.63% | 889,900 | 407億4122万 | -8.16% | 17.77 | 3.26 |
| 03/03 | 1,001 | 1,007 | 990 | 993 | -0.6% | 232,400 | 422億7380万 | -5.52% | 18.44 | 3.38 |
| 03/02 | 1,030 | 1,031 | 991 | 999 | -3.94% | 316,300 | 425億2923万 | -5.67% | 18.55 | 3.4 |
| 02/27 | 1,017 | 1,049 | 1,012 | 1,040 | +3.69% | 315,300 | 442億7468万 | -2.44% | 19.31 | 3.54 |
| 02/26 | 984 | 1,016 | 984 | 1,003 | +1.93% | 234,800 | 426億9952万 | -6.61% | 18.62 | 3.42 |
| 02/25 | 992 | 1,007 | 980 | 984 | -0.71% | 293,100 | 418億9066万 | -9.14% | 18.27 | 3.35 |
| 02/24 | 1,039 | 1,049 | 975 | 991 | -3.22% | 442,000 | 421億8866万 | -8.92% | 18.4 | 3.38 |
| 02/20 | 1,092 | 1,094 | 1,017 | 1,024 | -4.12% | 354,800 | 433億1780万 | -6.48% | 19.01 | 3.49 |
| 02/19 | 1,055 | 1,075 | 1,022 | 1,068 | +5.43% | 351,000 | 451億7911万 | -3% | 19.83 | 3.64 |
| 02/18 | 983 | 1,023 | 978 | 1,013 | +2.32% | 293,400 | 428億5247万 | -8.24% | 18.81 | 3.45 |
| 02/17 | 1,010 | 1,014 | 982 | 990 | -1.49% | 171,500 | 418億7951万 | -10.81% | 18.38 | 3.37 |
| 02/16 | 1,010 | 1,010 | 988 | 1,005 | +1.01% | 750,400 | 425億1405万 | -10.11% | 18.66 | 3.42 |
| 02/13 | 998 | 1,015 | 980 | 995 | -0.8% | 331,000 | 420億9102万 | -11.63% | 18.47 | 3.39 |
| 02/12 | 1,043 | 1,043 | 991 | 1,003 | -5.11% | 530,700 | 424億2944万 | -11.4% | 18.62 | 3.42 |
| 02/10 | 1,062 | 1,089 | 1,053 | 1,057 | -0.66% | 187,100 | 447億1378万 | -7.2% | 19.63 | 3.6 |
| 02/09 | 1,051 | 1,074 | 1,028 | 1,064 | +2.8% | 339,000 | 450億990万 | -6.91% | 19.76 | 3.63 |
| 02/06 | 1,015 | 1,037 | 991 | 1,035 | +1.27% | 488,200 | 437億8312万 | -9.76% | 19.22 | 3.53 |
| 02/05 | 1,038 | 1,038 | 998 | 1,022 | -2.2% | 1,241,100 | 432億3319万 | -11.44% | 18.98 | 3.48 |
| 02/04 | 1,156 | 1,156 | 1,040 | 1,045 | -7.19% | 1,483,000 | 442億615万 | -10.07% | 19.4 | 3.56 |
| 02/03 | 1,137 | 1,154 | 1,119 | 1,126 | +0.45% | 347,400 | 476億3266万 | -3.6% | 20.91 | 3.84 |
| 02/02 | 1,097 | 1,129 | 1,087 | 1,121 | +1.72% | 409,900 | 474億2114万 | -4.11% | 20.81 | 3.82 |
| 01/30 | 1,088 | 1,109 | 1,078 | 1,102 | -0.18% | 672,500 | 466億1739万 | -5.97% | 20.46 | 3.76 |
| 01/29 | 1,147 | 1,148 | 1,098 | 1,104 | -5.56% | 385,800 | 467億200万 | -6.2% | 20.5 | 3.76 |
| 01/28 | 1,150 | 1,169 | 1,130 | 1,169 | +1.65% | 198,500 | 494億5166万 | -1.02% | 21.71 | 3.98 |
| 01/27 | 1,179 | 1,186 | 1,139 | 1,150 | -2.13% | 239,900 | 486億4792万 | -2.54% | 21.35 | 3.92 |
| 01/26 | 1,193 | 1,193 | 1,162 | 1,175 | -1.34% | 143,100 | 497億548万 | -0.59% | 21.82 | 4 |
| 01/23 | 1,171 | 1,217 | 1,152 | 1,191 | +1.79% | 198,600 | 503億8232万 | +0.85% | 22.11 | 4.06 |
| 01/22 | 1,225 | 1,231 | 1,165 | 1,170 | -5.72% | 430,300 | 494億9397万 | -1.02% | 21.72 | 3.99 |
| 01/21 | 1,237 | 1,289 | 1,232 | 1,241 | +1.55% | 634,100 | 523億7180万 | +4.99% | 23.04 | 4.23 |
| 01/20 | 1,161 | 1,270 | 1,149 | 1,222 | +8.33% | 893,100 | 515億6997万 | +3.56% | 22.69 | 4.16 |
| 01/19 | 1,163 | 1,163 | 1,118 | 1,128 | -3.18% | 297,600 | 476億305万 | -4.49% | 20.94 | 3.84 |
| 01/16 | 1,160 | 1,190 | 1,136 | 1,165 | +0.34% | 647,900 | 491億6450万 | -1.6% | 21.63 | 3.97 |
| 01/15 | 1,130 | 1,168 | 1,125 | 1,161 | +2.11% | 177,700 | 489億9569万 | -2.11% | 21.56 | 3.96 |
| 01/14 | 1,169 | 1,180 | 1,124 | 1,137 | -2.4% | 264,100 | 479億8286万 | -4.37% | 21.11 | 3.87 |
| 01/13 | 1,207 | 1,211 | 1,165 | 1,165 | -2.59% | 177,300 | 491億6450万 | -2.51% | 21.63 | 3.97 |
| 01/09 | 1,201 | 1,212 | 1,180 | 1,196 | -0.08% | 131,700 | 504億7274万 | -0.17% | 22.21 | 4.08 |
| 01/08 | 1,183 | 1,209 | 1,178 | 1,197 | +2.66% | 147,800 | 505億1494万 | -0.33% | 22.23 | 4.08 |
| 01/07 | 1,167 | 1,184 | 1,151 | 1,166 | -0.6% | 155,200 | 492億670万 | -3.4% | 21.65 | 3.97 |
| 01/06 | 1,148 | 1,191 | 1,148 | 1,173 | +2.45% | 256,800 | 495億211万 | -3.3% | 21.78 | 4 |
| 01/05 | 1,180 | 1,184 | 1,145 | 1,145 | -2.39% | 236,700 | 483億2047万 | -6.07% | 21.26 | 3.9 |
| 2025 | ||||||||||
| 12/30 | 1,214 | 1,214 | 1,170 | 1,173 | -2.09% | 210,400 | 495億211万 | -4.24% | 21.78 | 3.96 |
| 12/29 | 1,259 | 1,293 | 1,198 | 1,198 | -3.46% | 375,000 | 505億5714万 | -2.76% | 22.24 | 4.04 |
| 12/26 | 1,207 | 1,255 | 1,193 | 1,241 | +5.44% | 383,500 | 523億7180万 | 0% | 23.04 | 4.19 |
| 12/25 | 1,188 | 1,188 | 1,151 | 1,177 | +0.77% | 364,700 | 496億7091万 | -5.39% | 21.85 | 3.97 |
| 12/24 | 1,164 | 1,184 | 1,159 | 1,168 | -1.68% | 290,600 | 492億9110万 | -6.63% | 21.69 | 3.94 |
| 12/23 | 1,195 | 1,229 | 1,177 | 1,188 | -2.38% | 314,800 | 501億3513万 | -5.64% | 22.06 | 4.01 |
| 12/22 | 1,233 | 1,244 | 1,192 | 1,217 | +1% | 478,300 | 513億146万 | -3.95% | 22.6 | 4.1 |
| 12/19 | 1,178 | 1,247 | 1,178 | 1,205 | +3.97% | 604,700 | 507億9561万 | -5.49% | 22.37 | 4.06 |
| 12/18 | 1,188 | 1,199 | 1,158 | 1,159 | -2.44% | 411,200 | 488億5653万 | -9.24% | 21.52 | 3.91 |
| 12/17 | 1,150 | 1,199 | 1,135 | 1,188 | +2.68% | 1,025,800 | 500億7899万 | -7.33% | 22.06 | 4 |
| 12/16 | 1,192 | 1,206 | 1,157 | 1,157 | -5.32% | 133,300 | 487億7222万 | -10.03% | 21.48 | 3.9 |
| 12/15 | 1,189 | 1,225 | 1,178 | 1,222 | +5.44% | 214,000 | 515億1223万 | -5.49% | 22.69 | 4.12 |
| 12/12 | 1,170 | 1,189 | 1,141 | 1,159 | -2.19% | 809,800 | 488億5653万 | -10.64% | 21.52 | 3.91 |
| 12/11 | 1,236 | 1,245 | 1,181 | 1,185 | -5.43% | 278,800 | 499億5253万 | -8.85% | 22 | 3.99 |
| 12/10 | 1,220 | 1,258 | 1,204 | 1,253 | +3.13% | 311,500 | 528億1901万 | -4.28% | 23.27 | 4.22 |
| 12/09 | 1,199 | 1,226 | 1,199 | 1,215 | +0.25% | 509,100 | 512億1715万 | -7.46% | 22.56 | 4.1 |
| 12/08 | 1,202 | 1,223 | 1,196 | 1,212 | -0.98% | 181,200 | 510億9069万 | -8.25% | 22.5 | 4.09 |
| 12/05 | 1,252 | 1,267 | 1,219 | 1,224 | -4.52% | 180,200 | 515億9654万 | -7.83% | 22.73 | 4.13 |
| 12/04 | 1,249 | 1,300 | 1,248 | 1,282 | +3.55% | 368,600 | 540億4147万 | -3.9% | 23.8 | 4.32 |
| 12/03 | 1,283 | 1,297 | 1,221 | 1,238 | -3.36% | 199,600 | 521億8670万 | -7.68% | 22.99 | 4.17 |
| 12/02 | 1,341 | 1,347 | 1,281 | 1,281 | -4.76% | 205,100 | 539億9932万 | -5.11% | 23.78 | 4.32 |
| 12/01 | 1,320 | 1,370 | 1,317 | 1,345 | +1.97% | 241,700 | 566億9718万 | -0.81% | 24.97 | 4.53 |
| 11/28 | 1,325 | 1,352 | 1,311 | 1,319 | +0.53% | 130,700 | 556億117万 | -2.94% | 24.49 | 4.45 |
| 11/27 | 1,313 | 1,332 | 1,306 | 1,312 | 0% | 146,900 | 553億610万 | -3.81% | 24.36 | 4.42 |
| 11/26 | 1,322 | 1,352 | 1,310 | 1,312 | -1.8% | 159,500 | 553億610万 | -4.44% | 24.36 | 4.42 |
| 11/25 | 1,403 | 1,405 | 1,316 | 1,336 | -5.92% | 242,000 | 563億1779万 | -3.12% | 24.81 | 4.5 |
| 11/21 | 1,378 | 1,420 | 1,342 | 1,420 | +7.41% | 247,800 | 598億5873万 | +2.68% | 26.37 | 4.79 |
| 11/20 | 1,316 | 1,355 | 1,307 | 1,322 | -1.78% | 109,400 | 555億3033万 | -4.41% | 24.55 | 4.44 |
| 11/19 | 1,384 | 1,409 | 1,342 | 1,346 | -2.46% | 176,300 | 565億3844万 | -2.96% | 24.99 | 4.52 |
| 11/18 | 1,380 | 1,395 | 1,349 | 1,380 | 0% | 136,500 | 579億6661万 | -0.93% | 25.62 | 4.64 |
| 11/17 | 1,388 | 1,391 | 1,335 | 1,380 | -3.36% | 223,500 | 579億6661万 | -1.08% | 25.62 | 4.64 |
| 11/14 | 1,366 | 1,473 | 1,366 | 1,428 | +13.42% | 596,300 | 599億8284万 | +2.07% | 26.51 | 4.8 |
| 11/13 | 1,275 | 1,282 | 1,249 | 1,259 | -1.33% | 184,200 | 528億8403万 | -10.39% | 23.38 | 4.23 |
| 11/12 | 1,290 | 1,295 | 1,252 | 1,276 | -1.31% | 406,100 | 535億9811万 | -9.95% | 23.69 | 4.29 |
| 11/11 | 1,301 | 1,326 | 1,286 | 1,293 | -2.85% | 104,300 | 543億1219万 | -9.77% | 24.01 | 4.34 |
| 11/10 | 1,300 | 1,332 | 1,278 | 1,331 | +1.99% | 175,600 | 559億837万 | -8.14% | 24.71 | 4.47 |
| 11/07 | 1,275 | 1,338 | 1,261 | 1,305 | +3.74% | 845,200 | 548億1625万 | -10.86% | 24.23 | 4.38 |
| 11/06 | 1,352 | 1,382 | 1,252 | 1,258 | -10.08% | 588,000 | 528億4202万 | -15.06% | 23.36 | 4.23 |
| 11/05 | 1,350 | 1,416 | 1,282 | 1,399 | +3.25% | 853,900 | 587億6470万 | -6.86% | 25.98 | 4.7 |
| 11/04 | 1,415 | 1,415 | 1,307 | 1,355 | -4.04% | 651,000 | 569億1649万 | -10.8% | 25.16 | 4.55 |
| 10/31 | 1,377 | 1,428 | 1,365 | 1,412 | +2.54% | 920,900 | 593億1076万 | -8.13% | 26.22 | 4.74 |
| 10/30 | 1,371 | 1,388 | 1,350 | 1,377 | -0.86% | 201,900 | 578億4059万 | -11.16% | 25.57 | 4.63 |
| 10/29 | 1,448 | 1,450 | 1,388 | 1,389 | -4.07% | 217,600 | 583億4465万 | -11.42% | 25.79 | 4.67 |
| 10/28 | 1,452 | 1,479 | 1,429 | 1,448 | -0.96% | 204,100 | 608億2293万 | -8.64% | 26.89 | 4.86 |
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 3月期 | 1,462 2/5 | 902 2/28 | 5,606,400 12/19 | +19.03% 2/5 | -18.32% 2/28 |
| 最新 | 971 2026/3/27 | 78,100 | -2.71% 998 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/03/27 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
896円（2025/04/07） - 8%（1.08倍）
971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。
