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	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	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	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	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	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	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	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	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%	-	-
06/15	962	968	940	942	-1.77%	192,500	-	-9.42%	-	-
06/12	940	963	911	959	+2.02%	792,100	-	-8.4%	-	-
06/11	995	995	928	940	-5.34%	377,500	-	-10.48%	-	-
06/10	1,008	1,008	976	993	-0.4%	161,100	-	-5.43%	-	-
06/09	1,014	1,018	993	997	-0.2%	140,700	-	-5.23%	-	-
06/08	1,020	1,050	989	999	-1.09%	250,500	-	-5.22%	-	-
06/05	979	1,023	979	1,010	+4.34%	209,400	-	-3.99%	-	-
06/04	975	996	960	968	-0.41%	241,000	-	-7.72%	-	-
06/03	1,000	1,018	971	972	-4.33%	509,300	-	-7.16%	-	-
06/02	960	1,025	951	1,016	+4.21%	407,200	-	-2.68%	-	-
06/01	1,010	1,026	955	975	-8.02%	746,900	-	-6.34%	-	-
05/29	1,060	1,090	1,059	1,060	+1.44%	157,100	-	+1.92%	-	-
05/28	1,046	1,067	1,023	1,045	0%	230,600	-	+0.97%	-	-
05/27	1,017	1,052	1,002	1,045	+1.46%	253,800	-	+1.36%	-	-
05/26	1,048	1,056	1,007	1,030	-1.81%	350,200	-	+0.19%	-	-
05/25	1,089	1,092	1,030	1,049	-3.76%	329,700	-	+2.44%	-	-
05/22	1,090	1,093	1,047	1,090	+0.28%	257,700	-	+6.86%	-	-
05/21	1,088	1,104	1,083	1,087	-1%	206,900	-	+7.2%	-	-
05/20	1,151	1,151	1,072	1,098	-4.1%	279,600	-	+8.93%	-	-
05/19	1,125	1,158	1,120	1,145	+2.78%	263,200	-	+14.27%	-	-
05/18	1,132	1,132	1,082	1,114	+0.91%	273,800	-	+11.85%	-	-
05/15	1,091	1,131	1,080	1,104	+1.94%	351,400	-	+11.4%	-	-
05/14	1,145	1,145	1,062	1,083	-8.14%	575,400	-	+9.95%	-	-
05/13	1,101	1,205	1,100	1,179	+8.07%	600,300	-	+20.31%	-	-
05/12	1,128	1,155	1,090	1,091	-3.37%	504,100	-	+12.47%	-	-
05/11	1,079	1,165	1,068	1,129	+8.35%	1,128,500	-	+16.99%	-	-
05/08	983	1,064	973	1,042	+11.09%	1,033,100	-	+8.77%	-	-
05/07	921	982	920	938	-8.31%	1,437,800	-	-1.57%	-	-
05/01	1,046	1,051	1,011	1,023	-2.29%	842,300	-	+7.12%	-	-
04/30	976	1,052	953	1,047	+8.61%	861,100	-	+9.98%	-	-
04/28	946	966	933	964	+4.22%	296,100	-	+1.58%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2025年 3月期	1,462 2/5	902 2/28	5,606,400 12/19	35.71	22.03	5.71	3.52	603億9960万	372億6432万	23.79倍 3/31
2026年 3月期	2,285 8/4	896 4/7	1,920,800 5/2	38.95	15.27	7.36	2.88	947億1804万	370億1644万	16.02倍 3/31
最新	1,210 2026/9/25		77,700	-		-		518億8753万		-

クラシル（299A）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート