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
10/30	1,717	1,727	1,686	1,697	-0.76%	19,900	-	-4.23%
10/29	1,702	1,712	1,698	1,710	+0.41%	15,100	-	-3.77%
10/28	1,712	1,730	1,703	1,703	-1.05%	16,400	-	-4.49%
10/27	1,732	1,732	1,711	1,721	-0.17%	9,400	-	-3.69%
10/26	1,728	1,728	1,705	1,724	-0.23%	22,700	-	-3.69%
10/23	1,795	1,795	1,725	1,728	-1.82%	44,200	-	-3.57%
10/22	1,753	1,762	1,745	1,760	+0.46%	20,800	-	-1.84%
10/21	1,765	1,765	1,740	1,752	+0.11%	6,900	-	-2.18%
10/20	1,782	1,782	1,750	1,750	-1.41%	14,000	-	-2.34%
10/19	1,753	1,778	1,751	1,775	-0.56%	6,700	-	-0.89%
10/16	（IR情報）13:30 管理職の人事に関するお知らせ
10/16	（IR情報）13:30 当社子会社（クリヤマジャパン株式会社）の組織改編及び人事異動に関するお知らせ
10/16	1,740	1,785	1,731	1,785	+4.51%	19,600	-	-0.34%
10/15	1,791	1,791	1,708	1,708	-4.63%	51,000	-	-4.63%
10/14	1,780	1,793	1,780	1,791	+0.28%	18,200	-	-0.28%
10/13	1,772	1,795	1,772	1,786	+0.51%	12,600	-	-0.72%
10/09	1,763	1,790	1,763	1,777	+0.06%	11,500	-	-1.39%
10/08	1,799	1,799	1,772	1,776	-2.15%	20,700	-	-1.61%
10/07	1,800	1,816	1,800	1,815	+0.55%	9,200	-	+0.39%
10/06	1,789	1,811	1,785	1,805	+1.46%	23,100	-	-0.17%
10/05	1,771	1,786	1,763	1,779	+0.06%	13,500	-	-1.66%
10/02	1,803	1,803	1,773	1,778	-1.98%	23,500	-	-1.88%
10/01	1,840	1,840	1,786	1,814	-2.1%	32,600	-	0%
09/30	（IR情報）13:30 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
09/30	1,832	1,856	1,832	1,853	+1.15%	5,300	-	+2.09%
09/29	1,830	1,845	1,819	1,832	-0.16%	8,100	-	+1.05%
09/28	1,828	1,847	1,828	1,835	-0.22%	10,700	-	+1.27%
09/25	1,830	1,839	1,819	1,839	-0.05%	17,600	-	+1.6%
09/24	1,829	1,848	1,813	1,840	+0.11%	32,900	-	+1.77%
09/18	1,818	1,849	1,815	1,838	+1.66%	40,500	-	+1.77%
09/17	1,800	1,810	1,793	1,808	+0.72%	19,100	-	+0.22%
09/16	1,802	1,811	1,791	1,795	+0.62%	22,500	-	-0.39%
09/15	1,759	1,791	1,737	1,784	+2.59%	44,600	-	-0.94%
09/14	1,730	1,739	1,717	1,739	+0.52%	22,700	-	-3.44%
09/11	（IR情報）13:00 Kuriyama of America, Inc.が乳がん啓発活動を支援する慈善キャンペーン「Hoses for Hope」を実施いたします
09/11	1,730	1,734	1,711	1,730	-1.48%	21,300	-	-4%
09/10	（IR情報）14:30 2026年12月期第2四半期(中間期)決算説明会資料
09/10	1,742	1,767	1,742	1,756	+0.8%	21,900	-	-2.61%
09/09	1,759	1,770	1,742	1,742	-1.02%	29,000	-	-3.33%
09/08	1,801	1,801	1,760	1,760	-2.49%	47,800	-	-2.28%
09/07	1,828	1,828	1,805	1,805	-1.63%	34,800	-	+0.17%
09/04	1,857	1,857	1,829	1,835	-1.5%	22,000	-	+2.17%
09/03	1,858	1,865	1,850	1,863	+1.25%	9,600	-	+4.14%
09/02	1,853	1,856	1,830	1,840	-1.92%	22,800	-	+3.31%
09/01	1,839	1,876	1,839	1,876	+2.01%	38,100	-	+5.75%
08/31	1,828	1,839	1,825	1,839	+0.71%	13,000	-	+4.19%
08/28	1,841	1,841	1,821	1,826	-0.22%	16,600	-	+3.93%
08/27	1,844	1,858	1,828	1,830	-0.49%	13,500	-	+4.57%
08/26	1,830	1,843	1,816	1,839	+0.16%	27,100	-	+5.57%
08/25	1,829	1,841	1,809	1,836	+0.38%	25,700	-	+5.88%
08/24	1,825	1,864	1,820	1,829	+0.99%	30,900	-	+6.09%
08/21	1,807	1,814	1,792	1,811	+0.22%	13,200	-	+5.54%
08/20	1,793	1,807	1,787	1,807	+1.86%	11,500	-	+5.73%
08/19	1,788	1,792	1,772	1,774	-1.44%	11,400	-	+4.29%
08/18	1,796	1,806	1,785	1,800	+0.28%	17,900	-	+6.26%
08/17	1,795	1,800	1,775	1,795	+0.56%	19,000	-	+6.47%
08/14	1,771	1,788	1,765	1,785	+1.13%	15,500	-	+6.38%
08/13	1,769	1,774	1,761	1,765	+0.17%	9,400	-	+5.75%
08/12	1,788	1,788	1,743	1,762	-0.73%	22,800	-	+6.02%
08/10	1,775	1,808	1,763	1,775	+0.34%	31,100	-	+7.25%
08/07	1,761	1,771	1,743	1,769	+1.26%	22,300	-	+7.41%
08/06	（IR情報）13:30 剰余金の配当(中間配当)に関するお知らせ
08/06	（IR情報）13:30 海外子会社の従業員を対象としたインセンティブ・プランの導入に関するお知らせ
08/06	（IR情報）13:30 従業員持株会に対する譲渡制限付株式付与制度に基づく自己株式処分及び株式付与ESOP信託制度の導入に伴う自己株式処分に関するお知らせ
08/06	（IR情報）13:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	1,738	1,787	1,695	1,747	+1.1%	88,400	-	+6.59%
08/05	1,736	1,750	1,722	1,728	-0.58%	31,500	-	+5.95%
08/04	1,770	1,770	1,719	1,738	-2.63%	43,800	-	+7.02%
08/03	（IR情報）13:30 2026年12月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
08/03	1,650	1,845	1,601	1,785	+8.44%	322,600	-	+10.39%
07/31	1,673	1,673	1,646	1,646	-0.48%	12,500	-	+2.3%
07/30	1,676	1,676	1,644	1,654	-1.25%	21,400	-	+3.05%
07/29	1,652	1,676	1,650	1,675	+1.45%	27,800	-	+4.56%
07/28	1,669	1,669	1,643	1,651	-0.66%	15,500	-	+3.38%
07/27	1,640	1,662	1,640	1,662	+1.53%	12,000	-	+4.27%
07/24	1,659	1,659	1,631	1,637	-1.15%	17,200	-	+2.83%
07/23	1,638	1,656	1,638	1,656	+1.28%	11,300	-	+4.22%
07/22	1,625	1,636	1,617	1,635	+0.86%	14,900	-	+3.09%
07/21	1,618	1,621	1,598	1,621	+1.5%	33,100	-	+2.4%
07/17	（IR情報）17:01 個人投資家向け会社説明会開催のお知らせ
07/17	1,627	1,627	1,584	1,597	-1.84%	25,600	-	+1.01%
07/16	1,630	1,641	1,627	1,627	+0.25%	14,300	-	+2.97%
07/15	1,629	1,634	1,616	1,623	+0.37%	17,100	-	+2.92%
07/14	1,635	1,635	1,599	1,617	+1%	13,000	-	+2.8%
07/13	1,592	1,675	1,586	1,601	+0.5%	61,500	-	+1.97%
07/10	1,606	1,606	1,586	1,593	0%	29,300	-	+1.59%
07/09	1,585	1,595	1,564	1,593	+1.53%	23,300	-	+1.66%
07/08	1,586	1,592	1,569	1,569	-0.76%	22,600	-	+0.06%
07/07	1,596	1,605	1,581	1,581	-0.25%	24,200	-	+0.89%
07/06	1,590	1,596	1,580	1,585	+0.13%	23,700	-	+1.34%
07/03	（IR情報）13:30 2026年10月始動「大同生命SV.LEAGUE GROWTH」とのゴールドパートナー契約締結のお知らせ
07/03	1,563	1,583	1,557	1,583	+1.28%	11,700	-	+1.28%
07/02	（IR情報）13:30 日本グランプリシリーズ鳥取大会「布勢スプリント2026」に特別協賛－選手の皆さまを足元から支え、健康社会の実現とスポーツ振興を推進－
07/02	1,546	1,578	1,546	1,563	+1.03%	15,800	-	0%
07/01	1,561	1,564	1,538	1,547	-0.96%	20,400	-	-1.02%
06/30	1,553	1,571	1,550	1,562	+0.71%	15,900	-	-0.19%
06/29	1,570	1,572	1,551	1,551	-2.15%	51,900	-	-1.02%
06/26	1,565	1,593	1,564	1,585	+1.15%	27,500	-	+1.08%
06/25	1,599	1,599	1,564	1,567	0%	28,000	-	-0.25%
06/24	1,564	1,572	1,560	1,567	+0.71%	13,200	-	-0.44%
06/23	1,578	1,580	1,556	1,556	-1.33%	29,000	-	-1.39%
06/22	1,601	1,601	1,577	1,577	-1.38%	22,100	-	-0.44%
06/19	1,595	1,599	1,582	1,599	+1.14%	21,100	-	+0.69%
06/18	1,569	1,591	1,567	1,581	+0.7%	16,100	-	-0.57%
06/17	1,557	1,588	1,557	1,570	+0.83%	22,400	-	-1.51%
06/16	1,585	1,585	1,556	1,557	-1.14%	15,300	-	-2.57%
06/15	1,603	1,603	1,568	1,575	-0.32%	24,300	-	-2.11%
06/12	1,536	1,580	1,536	1,580	+3.13%	17,000	-	-2.35%
06/11	1,550	1,550	1,525	1,532	-0.39%	16,100	-	-5.84%
06/10	1,540	1,550	1,535	1,538	-0.13%	12,300	-	-6.16%
06/09	1,543	1,562	1,538	1,540	-0.52%	24,300	-	-6.72%
06/08	1,550	1,557	1,532	1,548	-1.96%	21,100	-	-6.86%
06/05	1,584	1,584	1,557	1,579	-1.13%	31,100	-	-5.73%
06/04	（IR情報）10:30 当社子会社に対する訴訟の和解及び特別損失の計上に関するお知らせ

クリヤマ HD（3355）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート