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
10/02	354	355	351	354	-0.84%	12,900	-	-1.39%
10/01	362	362	353	357	-1.38%	68,500	-	-0.83%
09/30	（IR情報）15:00 (訂正)「法人税等調整額(益)の計上に関するお知らせ」の一部訂正について
09/30	367	370	357	362	-2.95%	98,500	-	+0.56%
09/29	（IR情報）15:00 法人税等調整額(益)の計上に関するお知らせ
09/29	（IR情報）15:00 2026年8月期通期連結業績予想と実績値との差異に関するお知らせ
09/29	（IR情報）15:00 剰余金の配当に関するお知らせ
09/29	（IR情報）15:00 2026年8月期決算短信〔日本基準〕(連結)
09/29	384	414	370	373	-1.58%	330,600	-	+3.61%
09/28	372	385	372	379	+2.43%	65,900	-	+5.57%
09/25	370	371	365	370	0%	19,000	-	+3.06%
09/24	370	370	366	370	+0.54%	20,800	-	+3.06%
09/18	362	370	362	368	+1.94%	31,000	-	+2.51%
09/17	367	367	361	361	-1.9%	17,500	-	+0.84%
09/16	363	368	359	368	+1.94%	40,000	-	+2.51%
09/15	359	361	356	361	+0.84%	35,400	-	+0.84%
09/14	355	359	352	358	+0.85%	18,900	-	0%
09/11	356	356	352	355	+0.85%	14,900	-	-1.11%
09/10	353	356	352	352	+0.28%	15,100	-	-1.95%
09/09	350	352	350	351	+0.29%	12,400	-	-2.23%
09/08	352	352	350	350	0%	14,700	-	-2.51%
09/07	348	352	347	350	0%	22,400	-	-2.51%
09/04	350	353	348	350	-0.28%	20,600	-	-2.78%
09/03	355	355	351	351	0%	18,900	-	-2.5%
09/02	350	353	350	351	-0.57%	18,000	-	-2.5%
09/01	353	355	350	353	0%	28,100	-	-2.22%
08/31	355	355	352	353	0%	21,000	-	-2.22%
08/28	347	357	347	353	-3.55%	61,400	-	-2.22%
08/27	359	369	359	366	+0.55%	73,500	-	+1.39%
08/26	365	365	360	364	0%	31,600	-	+0.83%
08/25	（IR情報）11:00 連結子会社の事業廃止に伴う事業整理損(連結決算)の計上、及び連結子会社への増資に伴う子会社支援損失引当金繰入額(個別決算)の計上に関するお知らせ
08/25	363	365	363	364	+0.55%	9,800	-	+0.83%
08/24	362	365	362	362	0%	21,900	-	+0.56%
08/21	363	365	362	362	-0.28%	18,400	-	+0.56%
08/20	365	365	362	363	-0.55%	22,900	-	+0.83%
08/19	365	367	365	365	0%	9,700	-	+1.39%
08/18	368	368	364	365	-0.82%	21,500	-	+1.39%
08/17	367	368	366	368	+0.55%	11,600	-	+2.22%
08/14	366	367	365	366	+0.27%	8,900	-	+1.67%
08/13	363	365	362	365	+0.55%	10,300	-	+1.67%
08/12	362	364	362	363	+0.28%	6,100	-	+1.11%
08/10	359	362	358	362	+0.28%	14,900	-	+1.12%
08/07	358	361	358	361	+0.84%	5,600	-	+0.84%
08/06	357	360	357	358	+0.28%	8,800	-	+0.28%
08/05	358	358	354	357	+0.85%	9,600	-	0%
08/04	359	359	354	354	-0.84%	13,600	-	-0.84%
08/03	356	360	355	357	+0.28%	13,300	-	-0.28%
07/31	363	363	356	356	-1.39%	16,200	-	-0.84%
07/30	361	363	359	361	+0.28%	13,600	-	0%
07/29	357	360	357	360	+0.84%	5,700	-	-0.55%
07/28	360	364	354	357	0%	29,100	-	-1.65%
07/27	366	366	357	357	-0.83%	15,400	-	-2.19%
07/24	358	367	357	360	+0.56%	10,300	-	-1.37%
07/23	357	361	357	358	+0.28%	4,800	-	-2.19%
07/22	360	361	357	357	+0.28%	6,700	-	-2.46%
07/21	355	361	354	356	+0.85%	21,800	-	-2.73%
07/17	365	365	348	353	-2.75%	49,500	-	-3.55%
07/16	364	367	359	363	0%	17,700	-	-1.09%
07/15	365	367	362	363	0%	6,600	-	-0.82%
07/14	363	363	359	363	+1.11%	6,400	-	-0.82%
07/13	367	368	358	359	-2.18%	21,700	-	-1.91%
07/10	361	367	357	367	+1.66%	27,900	-	+0.55%
07/09	356	365	354	361	+1.4%	26,900	-	-1.1%
07/08	352	356	352	356	+0.56%	8,600	-	-2.2%
07/07	354	357	353	354	+0.57%	12,800	-	-2.75%
07/06	348	352	346	352	+2.03%	79,500	-	-3.3%
07/03	351	351	345	345	-1.15%	48,400	-	-5.48%
07/02	351	353	344	349	+0.29%	58,200	-	-4.64%
07/01	353	361	345	348	-1.14%	131,300	-	-5.18%
06/30	（IR情報）15:00 会計監査人の異動に関するお知らせ
06/30	（IR情報）15:00 2026年8月期第3四半期決算短信〔日本基準〕(連結)
06/30	386	404	352	352	-9.51%	243,700	-	-4.35%
06/29	389	390	383	389	+0.26%	32,500	-	+5.71%
06/26	392	392	381	388	-1.02%	9,700	-	+5.72%
06/25	391	395	388	392	+0.77%	43,300	-	+7.1%
06/24	387	395	386	389	-1.52%	19,400	-	+6.58%
06/23	392	395	382	395	+0.25%	20,800	-	+8.82%
06/22	377	395	373	394	+5.63%	66,600	-	+8.84%
06/19	371	380	368	373	+1.91%	22,100	-	+3.61%
06/18	366	367	366	366	0%	3,000	-	+1.95%
06/17	361	367	361	366	+2.23%	10,800	-	+1.95%
06/16	361	364	358	358	-0.56%	14,600	-	-0.28%
06/15	366	369	360	360	-0.83%	11,500	-	+0.28%
06/12	357	363	356	363	+3.13%	10,300	-	+1.11%
06/11	354	354	348	352	-1.12%	5,800	-	-1.68%
06/10	359	359	350	356	-0.28%	6,800	-	-0.84%
06/09	355	357	352	357	+1.42%	6,900	-	-0.56%
06/08	350	355	348	352	+1.15%	9,400	-	-2.22%
06/05	350	355	348	348	-0.57%	6,300	-	-3.33%
06/04	364	364	349	350	-0.57%	15,800	-	-3.05%
06/03	359	359	352	352	-1.95%	8,900	-	-2.76%
06/02	362	362	357	359	-0.83%	3,400	-	-1.1%
06/01	374	374	362	362	-2.95%	13,100	-	-0.55%
05/29	376	376	370	373	-0.27%	8,400	-	+2.19%
05/28	375	380	368	374	-0.53%	38,100	-	+2.19%
05/27	370	380	367	376	+2.17%	17,800	-	+2.73%
05/26	362	370	360	368	+2.22%	9,900	-	+0.55%
05/25	355	362	355	360	+1.41%	7,200	-	-1.64%
05/22	360	360	353	355	-0.84%	7,200	-	-3.01%
05/21	358	358	354	358	+0.85%	4,800	-	-2.19%
05/20	355	355	347	355	+0.28%	24,600	-	-3.27%
05/19	354	354	352	354	+0.57%	9,100	-	-3.54%
05/18	356	356	351	352	+0.28%	3,900	-	-4.35%
05/15	362	362	350	351	-1.96%	17,200	-	-4.88%
05/14	360	361	358	358	-0.56%	5,500	-	-3.24%
05/13	364	364	360	360	0%	6,500	-	-2.7%
05/12	361	365	360	360	+0.56%	4,900	-	-2.7%
05/11	360	360	358	358	-0.83%	17,300	-	-3.24%

クラウディア HD（3607）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート