日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/11	1,162	1,171	1,106	1,108	-4.81%	115,000	-	-4.15%
11/10	1,156	1,199	1,140	1,164	+1.66%	183,800	-	+0.34%
11/09	1,048	1,162	1,044	1,145	+10.74%	260,000	-	-1.38%
11/06	1,004	1,072	1,004	1,034	-6.34%	345,400	-	-11.17%
11/05	1,050	1,185	1,044	1,104	+5.75%	821,000	-	-5.64%
11/04	15:30 2027年3月期第2四半期決算説明資料
11/04	15:30 連結子会社の異動(株式譲渡)に関するお知らせ
11/04	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	1,077	1,104	1,011	1,044	-2.06%	704,600	-	-11%
11/02	11:00 アオキスーパーが「レシチャレ」リテールパートナーに参画
11/02	1,082	1,096	1,062	1,066	-1.57%	110,800	-	-9.58%
10/30	1,101	1,123	1,080	1,083	-3.48%	137,600	-	-8.61%
10/29	1,127	1,127	1,101	1,122	-0.44%	154,400	-	-5.71%
10/28	1,112	1,141	1,096	1,127	+1.26%	67,100	-	-5.69%
10/27	1,121	1,133	1,110	1,113	+0.27%	87,200	-	-7.25%
10/26	1,121	1,124	1,100	1,110	-0.36%	78,400	-	-7.81%
10/23	1,163	1,169	1,113	1,114	-5.59%	164,600	-	-7.93%
10/22	1,221	1,226	1,173	1,180	-2.4%	75,300	-	-2.88%
10/21	1,206	1,221	1,204	1,209	+0.17%	42,300	-	-0.58%
10/20	1,244	1,244	1,195	1,207	-2.5%	76,800	-	-0.82%
10/19	1,239	1,246	1,219	1,238	-0.88%	74,900	-	+1.56%
10/16	1,196	1,265	1,196	1,249	+4.43%	94,400	-	+2.29%
10/15	1,191	1,202	1,184	1,196	-0.75%	77,500	-	-2.21%
10/14	1,216	1,216	1,187	1,205	+0.67%	71,600	-	-1.79%
10/13	1,233	1,242	1,195	1,197	-2.92%	71,900	-	-2.68%
10/09	1,183	1,239	1,183	1,233	+2.58%	62,100	-	-0.08%
10/08	1,224	1,231	1,189	1,202	-2.44%	74,800	-	-2.83%
10/07	1,210	1,235	1,210	1,232	+1.23%	43,300	-	-1.12%
10/06	1,218	1,248	1,214	1,217	+0.83%	70,700	-	-2.64%
10/05	1,203	1,217	1,183	1,207	+1.26%	60,200	-	-3.67%
10/02	1,194	1,211	1,189	1,192	-1.24%	61,600	-	-5.1%
10/01	1,206	1,216	1,195	1,207	+0.08%	58,700	-	-4.28%
09/30	17:30 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
09/30	1,189	1,222	1,166	1,206	+2.55%	100,300	-	-4.66%
09/29	1,190	1,190	1,171	1,176	-0.76%	58,300	-	-7.26%
09/28	1,221	1,221	1,185	1,185	-2.07%	88,400	-	-6.77%
09/25	1,213	1,230	1,196	1,210	-0.58%	77,700	-	-4.72%
09/24	1,235	1,236	1,211	1,217	-2.01%	91,400	-	-3.95%
09/18	17:00 投資家の皆様より多く寄せられた質問と回答(2026年9月)
09/18	1,252	1,261	1,234	1,242	-0.88%	91,500	-	-1.82%
09/17	1,240	1,266	1,240	1,253	+2.04%	64,400	-	-0.63%
09/16	1,243	1,243	1,207	1,228	-1.21%	151,900	-	-2.23%
09/15	1,245	1,267	1,240	1,243	-0.16%	101,000	-	-0.8%
09/14	1,200	1,259	1,200	1,245	+3.06%	163,700	-	-0.24%
09/11	13:00 9/17(木)Kabu Berry主催 IRセミナー登壇のお知らせ
09/11	1,220	1,244	1,198	1,208	-1.95%	195,400	-	-2.82%
09/10	1,257	1,262	1,231	1,232	-2.14%	523,600	-	-0.65%
09/09	1,274	1,283	1,250	1,259	-2.48%	150,700	-	+1.78%
09/08	1,280	1,318	1,280	1,291	+0.55%	221,200	-	+4.79%
09/07	1,290	1,295	1,258	1,284	-1.83%	128,700	-	+4.65%
09/04	1,288	1,342	1,288	1,308	+1.79%	180,900	-	+6.95%
09/03	1,267	1,300	1,256	1,285	0%	373,400	-	+5.94%
09/02	1,305	1,322	1,285	1,285	-2.28%	184,900	-	+6.64%
09/01	1,383	1,390	1,310	1,315	-6.94%	265,100	-	+9.95%
08/31	1,322	1,424	1,315	1,413	+6.16%	337,100	-	+19.24%
08/28	1,310	1,358	1,310	1,331	+1.6%	213,400	-	+13.96%
08/27	1,277	1,334	1,260	1,310	+2.34%	228,600	-	+13.42%
08/26	1,298	1,313	1,272	1,280	-1.54%	93,500	-	+11.79%
08/25	1,290	1,320	1,269	1,300	-0.76%	264,700	-	+14.34%
08/24	1,288	1,363	1,286	1,310	+2.34%	435,300	-	+16.13%
08/21	15:30 投資家の皆様より多く寄せられた質問と回答(2026年8月)
08/21	1,248	1,306	1,244	1,280	+1.99%	395,100	-	+14.39%
08/20	1,146	1,258	1,142	1,255	+8.38%	284,200	-	+12.96%
08/19	16:30 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
08/19	1,127	1,181	1,112	1,158	+1.76%	139,300	-	+4.8%
08/18	1,160	1,161	1,132	1,138	-1.98%	85,300	-	+3.36%
08/17	1,219	1,227	1,160	1,161	-0.17%	120,200	-	+5.93%
08/14	1,116	1,192	1,113	1,163	+4.21%	129,200	-	+6.8%
08/13	1,131	1,138	1,113	1,116	-2.36%	84,200	-	+3.14%
08/12	1,129	1,157	1,126	1,143	+1.51%	69,700	-	+6.03%
08/10	1,138	1,140	1,120	1,126	0%	77,900	-	+5.04%
08/07	1,135	1,138	1,122	1,126	-0.71%	63,800	-	+5.63%
08/06	1,150	1,172	1,121	1,134	-0.96%	97,100	-	+7.08%
08/05	1,152	1,180	1,143	1,145	-0.61%	118,000	-	+8.94%
08/04	1,166	1,183	1,132	1,152	-1.37%	157,200	-	+10.45%
08/03	1,155	1,205	1,150	1,168	+0.34%	210,100	-	+12.85%
07/31	1,180	1,237	1,155	1,164	+8.89%	680,700	-	+13.56%
07/30	15:30 2027年3月期第1四半期決算説明資料
07/30	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	1,083	1,089	1,053	1,069	-1.29%	110,400	-	+5.32%
07/29	1,065	1,092	1,047	1,083	+3.14%	125,400	-	+7.23%
07/28	1,049	1,089	1,040	1,050	+1.16%	152,600	-	+4.48%
07/27	999	1,050	999	1,038	+5.06%	139,500	-	+3.59%
07/24	991	991	975	988	-2.85%	98,700	-	-1%
07/23	1,052	1,056	1,001	1,017	-3.33%	141,800	-	+1.9%
07/22	1,085	1,091	1,050	1,052	-3.04%	116,900	-	+5.52%
07/21	1,080	1,099	1,072	1,085	+0.74%	169,200	-	+9.15%
07/17	1,084	1,110	1,064	1,077	-0.65%	157,500	-	+9.01%
07/16	1,090	1,120	1,078	1,084	-0.91%	160,500	-	+10.27%
07/15	1,086	1,095	1,068	1,094	-0.73%	118,000	-	+11.86%
07/14	1,063	1,163	1,060	1,102	+6.06%	374,000	-	+13.14%
07/13	1,029	1,048	1,013	1,039	+1.86%	148,100	-	+7.22%
07/10	994	1,029	979	1,020	+4.19%	88,600	-	+5.37%
07/09	975	990	954	979	-1.11%	98,000	-	+1.24%
07/08	1,016	1,018	981	990	-2.65%	93,100	-	+2.38%
07/07	1,010	1,029	1,004	1,017	+1.9%	99,200	-	+5.28%
07/06	980	1,000	976	998	+1.94%	97,000	-	+3.31%
07/03	970	984	962	979	+3.05%	102,400	-	+1.45%
07/02	949	965	943	950	+2.59%	138,500	-	-1.86%
07/01	960	964	925	926	-3.54%	90,200	-	-4.73%
06/30	18:00 支配株主等に関する事項について
06/30	951	963	940	960	+1.05%	66,200	-	-1.74%
06/29	955	958	937	950	+5.09%	145,400	-	-3.06%
06/26	915	918	900	904	-2.38%	214,800	-	-8.13%
06/25	931	935	916	926	-1.49%	168,900	-	-6.56%
06/24	965	970	938	940	-1.05%	202,900	-	-5.81%
06/23	983	983	938	950	-3.26%	207,700	-	-5.38%
06/22	979	988	968	982	+4.25%	173,900	-	-2.96%
06/19	17:00 投資家の皆様より多く寄せられた質問と回答(2026年6月)
06/19	973	986	942	942	-4.66%	238,100	-	-7.37%
06/18	992	994	964	988	-0.5%	160,200	-	-3.52%
06/17	973	1,005	952	993	+2.48%	246,100	-	-3.31%
06/16	956	979	947	969	+2.87%	183,200	-	-6.38%

クラシル（299A）のIR情報・決算資料

2026/06/16～2026/11/11

IR情報＆株価推移

開示資料

決算

株式

チャート