クレハ（4023）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,740
- 始値
- 3,730
- 高値
- 3,730
- 安値
- 3,620
- 終値 -1.34%
- 3,690
- 出来高 -14.67%
- 529,500
乖離率
- 株価（5日）
移動平均値 - -2.56%
3,787 - 株価（25日）
移動平均値 - -8.07%
4,014 - 出来高（5日）
移動平均値 - -3.55%
549,000
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,730 | 3,730 | 3,620 | 3,690 | -1.34% | 529,500 | 1842億8679万 | -8.07% | - | 0.77 |
| 05/07 | 3,725 | 3,770 | 3,680 | 3,740 | +2.19% | 620,500 | 1867億8390万 | -7.1% | - | 0.78 |
| 05/01 | 3,680 | 3,680 | 3,510 | 3,660 | -6.15% | 1,074,700 | 1827億8852万 | -9.56% | - | 0.77 |
| 04/30 | 3,910 | 3,925 | 3,860 | 3,900 | -1.14% | 261,700 | 1947億7466万 | -4.2% | - | 0.82 |
| 04/28 | 3,895 | 3,955 | 3,890 | 3,945 | +1.41% | 258,600 | 1970億2206万 | -3.45% | - | 0.83 |
| 04/27 | 3,860 | 3,915 | 3,820 | 3,890 | +0.91% | 292,200 | 1942億7523万 | -5.15% | - | 0.82 |
| 04/24 | 3,945 | 3,955 | 3,845 | 3,855 | -1.28% | 434,900 | 1925億2726万 | -6.32% | - | 0.81 |
| 04/23 | 3,940 | 3,945 | 3,880 | 3,905 | +0.51% | 369,000 | 1950億2437万 | -5.56% | - | 0.82 |
| 04/22 | 3,935 | 3,945 | 3,855 | 3,885 | -1.4% | 501,500 | 1940億2552万 | -6.61% | - | 0.82 |
| 04/21 | 4,000 | 4,035 | 3,915 | 3,940 | -3.79% | 787,800 | 1967億7235万 | -5.79% | - | 0.83 |
| 04/20 | 4,170 | 4,180 | 4,075 | 4,095 | -1.68% | 287,300 | 2045億1339万 | -2.55% | - | 0.86 |
| 04/17 | 4,250 | 4,255 | 4,165 | 4,165 | -2% | 245,600 | 2080億935万 | -1.23% | - | 0.87 |
| 04/16 | 4,255 | 4,290 | 4,250 | 4,250 | 0% | 311,400 | 2122億5443万 | +0.47% | - | 0.89 |
| 04/15 | 4,225 | 4,290 | 4,225 | 4,250 | +0.35% | 377,900 | 2122億5443万 | +0.09% | - | 0.89 |
| 04/14 | 4,290 | 4,300 | 4,230 | 4,235 | +0.36% | 455,200 | 2115億530万 | -0.56% | - | 0.89 |
| 04/13 | 4,100 | 4,220 | 4,095 | 4,220 | +2.06% | 410,700 | 2107億5617万 | -1.15% | - | 0.89 |
| 04/10 | 4,120 | 4,160 | 4,115 | 4,135 | +0.98% | 277,100 | 2065億1108万 | -3.55% | - | 0.87 |
| 04/09 | 4,200 | 4,200 | 4,090 | 4,095 | -2.5% | 351,700 | 2045億1339万 | -4.9% | - | 0.86 |
| 04/08 | 4,140 | 4,200 | 4,140 | 4,200 | +3.19% | 295,500 | 2097億5732万 | -2.76% | - | 0.88 |
| 04/07 | 4,065 | 4,100 | 4,030 | 4,070 | +0.12% | 325,200 | 2032億6483万 | -6.22% | - | 0.85 |
| 04/06 | 4,055 | 4,085 | 4,045 | 4,065 | +0.12% | 211,400 | 2030億1512万 | -7% | - | 0.85 |
| 04/03 | 4,065 | 4,090 | 4,055 | 4,060 | +0.74% | 245,600 | 2027億6541万 | -7.83% | - | 0.85 |
| 04/02 | 4,120 | 4,140 | 4,025 | 4,030 | -2.07% | 436,300 | 2012億6715万 | -9.15% | - | 0.85 |
| 04/01 | 4,040 | 4,115 | 4,000 | 4,115 | +4.31% | 428,200 | 2055億1223万 | -7.9% | - | 0.86 |
| 03/31 | 3,935 | 3,990 | 3,895 | 3,945 | -1.13% | 655,700 | 1970億2206万 | -12.31% | - | 0.83 |
| 03/30 | 3,990 | 4,035 | 3,915 | 3,990 | -6.67% | 798,300 | 1992億6946万 | -11.96% | - | 0.84 |
| 03/27 | 4,240 | 4,305 | 4,235 | 4,275 | +0.35% | 496,600 | 2135億299万 | -6.35% | - | 0.9 |
| 03/26 | 4,355 | 4,355 | 4,225 | 4,260 | -0.58% | 483,600 | 2127億5386万 | -7.09% | - | 0.89 |
| 03/25 | 4,390 | 4,400 | 4,285 | 4,285 | -0.81% | 642,100 | 2140億241万 | -6.95% | - | 0.9 |
| 03/24 | 4,320 | 4,355 | 4,280 | 4,320 | +2.13% | 305,500 | 2157億5039万 | -6.57% | - | 0.91 |
| 03/23 | 4,275 | 4,275 | 4,185 | 4,230 | -2.65% | 401,000 | 2112億5559万 | -8.82% | - | 0.89 |
| 03/19 | 4,430 | 4,435 | 4,340 | 4,345 | -4.3% | 846,600 | 2169億9895万 | -6.74% | - | 0.91 |
| 03/18 | 4,470 | 4,540 | 4,450 | 4,540 | +2.6% | 197,400 | 2267億3768万 | -2.83% | - | 0.95 |
| 03/17 | 4,510 | 4,510 | 4,410 | 4,425 | -0.78% | 254,400 | 2209億9432万 | -5.33% | - | 0.93 |
| 03/16 | 4,445 | 4,460 | 4,410 | 4,460 | -0.22% | 260,000 | 2227億4230万 | -4.66% | - | 0.94 |
| 03/13 | 4,445 | 4,505 | 4,415 | 4,470 | 0% | 332,600 | 2232億4172万 | -4.47% | - | 0.94 |
| 03/12 | 4,620 | 4,625 | 4,460 | 4,470 | -3.87% | 366,400 | 2232億4172万 | -4.51% | - | 0.94 |
| 03/11 | 4,645 | 4,700 | 4,630 | 4,650 | +1.2% | 200,400 | 2322億3132万 | -0.6% | - | 0.98 |
| 03/10 | 4,575 | 4,635 | 4,545 | 4,595 | +2.57% | 224,600 | 2294億8450万 | -1.5% | - | 0.96 |
| 03/09 | 4,450 | 4,505 | 4,400 | 4,480 | -3.76% | 475,300 | 2237億4115万 | -3.8% | - | 0.94 |
| 03/06 | 4,565 | 4,655 | 4,535 | 4,655 | +0.76% | 183,200 | 2324億8103万 | +0.06% | - | 0.98 |
| 03/05 | 4,630 | 4,665 | 4,585 | 4,620 | +4.29% | 396,200 | 2307億3306万 | -0.41% | - | 0.97 |
| 03/04 | 4,550 | 4,605 | 4,365 | 4,430 | -5.84% | 717,000 | 2212億4403万 | -4.36% | - | 0.93 |
| 03/03 | 4,855 | 4,875 | 4,685 | 4,705 | -3.19% | 512,700 | 2349億7814万 | +1.62% | - | 0.99 |
| 03/02 | 4,835 | 4,890 | 4,785 | 4,860 | -0.92% | 349,300 | 2427億1919万 | +5.17% | - | 1.02 |
| 02/27 | 4,835 | 4,905 | 4,820 | 4,905 | +1.55% | 309,600 | 2449億6659万 | +6.54% | - | 1.03 |
| 02/26 | 4,860 | 4,880 | 4,795 | 4,830 | -0.41% | 319,400 | 2412億2092万 | +5.39% | - | 1.01 |
| 02/25 | 4,880 | 4,885 | 4,820 | 4,850 | -0.51% | 282,400 | 2422億1977万 | +6.24% | - | 1.02 |
| 02/24 | 4,765 | 4,885 | 4,755 | 4,875 | +2.31% | 316,400 | 2434億6832万 | +7.19% | - | 1.02 |
| 02/20 | 4,800 | 4,800 | 4,745 | 4,765 | -1.24% | 229,000 | 2379億7468万 | +5.19% | - | 1 |
| 02/19 | 4,805 | 4,825 | 4,770 | 4,825 | +0.84% | 250,800 | 2409億7121万 | +6.84% | - | 1.01 |
| 02/18 | 4,765 | 4,795 | 4,740 | 4,785 | +0.63% | 180,400 | 2389億7352万 | +6.36% | - | 1 |
| 02/17 | 4,760 | 4,805 | 4,725 | 4,755 | 0% | 249,800 | 2374億7526万 | +6.11% | - | 1 |
| 02/16 | 4,720 | 4,760 | 4,655 | 4,755 | +1.49% | 281,100 | 2374億7526万 | +6.57% | - | 1 |
| 02/13 | 4,730 | 4,730 | 4,650 | 4,685 | -1.16% | 265,500 | 2339億7930万 | +5.49% | - | 0.98 |
| 02/12 | 4,690 | 4,770 | 4,685 | 4,740 | +1.28% | 313,900 | 2367億2612万 | +7.12% | - | 0.99 |
| 02/10 | 4,535 | 4,680 | 4,495 | 4,680 | +2.41% | 457,500 | 2337億2959万 | +6.27% | - | 0.98 |
| 02/09 | 4,625 | 4,630 | 4,545 | 4,570 | +0.66% | 459,800 | 2282億3594万 | +4.29% | - | 0.96 |
| 02/06 | 4,475 | 4,540 | 4,430 | 4,540 | +1.45% | 292,600 | 2267億3768万 | +4.08% | - | 0.95 |
| 02/05 | 4,570 | 4,580 | 4,470 | 4,475 | -0.89% | 279,700 | 2234億9143万 | +2.99% | - | 0.94 |
| 02/04 | 4,420 | 4,525 | 4,415 | 4,515 | +2.38% | 300,300 | 2254億8912万 | +4.34% | - | 0.95 |
| 02/03 | 4,360 | 4,410 | 4,350 | 4,410 | +2.08% | 173,900 | 2202億4519万 | +2.39% | - | 0.93 |
| 02/02 | 4,410 | 4,435 | 4,320 | 4,320 | -1.59% | 320,700 | 2157億5039万 | +0.65% | - | 0.91 |
| 01/30 | 4,385 | 4,390 | 4,335 | 4,390 | +0.57% | 248,900 | 2192億4635万 | +2.52% | - | 0.92 |
| 01/29 | 4,335 | 4,390 | 4,290 | 4,365 | +0.69% | 220,500 | 2179億9779万 | +2.32% | - | 0.92 |
| 01/28 | 4,380 | 4,385 | 4,330 | 4,335 | -2.03% | 213,600 | 2164億9952万 | +1.98% | - | 0.91 |
| 01/27 | 4,400 | 4,425 | 4,360 | 4,425 | +0.57% | 169,000 | 2209億9432万 | +4.49% | - | 0.93 |
| 01/26 | 4,435 | 4,440 | 4,390 | 4,400 | -1.68% | 252,100 | 2197億4577万 | +4.36% | - | 0.92 |
| 01/23 | 4,460 | 4,490 | 4,420 | 4,475 | +0.79% | 197,200 | 2234億9143万 | +6.62% | - | 0.94 |
| 01/22 | 4,395 | 4,450 | 4,390 | 4,440 | +1.83% | 292,300 | 2217億4346万 | +6.22% | - | 0.93 |
| 01/21 | 4,320 | 4,370 | 4,315 | 4,360 | -0.57% | 277,700 | 2177億4808万 | +4.78% | - | 0.91 |
| 01/20 | 4,445 | 4,445 | 4,375 | 4,385 | -1.24% | 294,200 | 2189億9663万 | +5.87% | - | 0.92 |
| 01/19 | 4,425 | 4,450 | 4,350 | 4,440 | +0.79% | 381,400 | 2217億4346万 | +7.69% | - | 0.93 |
| 01/16 | 4,435 | 4,460 | 4,360 | 4,405 | -0.68% | 422,300 | 2199億9548万 | +7.41% | - | 0.92 |
| 01/15 | 4,410 | 4,445 | 4,400 | 4,435 | +1.14% | 278,700 | 2214億9375万 | +8.67% | - | 0.93 |
| 01/14 | 4,370 | 4,420 | 4,360 | 4,385 | +1.04% | 426,300 | 2189億9663万 | +8.06% | - | 0.92 |
| 01/13 | 4,350 | 4,360 | 4,310 | 4,340 | +1.64% | 363,000 | 2167億4923万 | +7.48% | - | 0.91 |
| 01/09 | 4,285 | 4,315 | 4,250 | 4,270 | +0.83% | 317,700 | 2132億5328万 | +6.27% | - | 0.9 |
| 01/08 | 4,275 | 4,285 | 4,235 | 4,235 | -1.28% | 362,300 | 2115億530万 | +5.8% | - | 0.89 |
| 01/07 | 4,200 | 4,290 | 4,185 | 4,290 | +2.02% | 364,600 | 2142億5212万 | +7.57% | - | 0.9 |
| 01/06 | 4,140 | 4,215 | 4,135 | 4,205 | +1.69% | 349,500 | 2100億703万 | +5.76% | - | 0.88 |
| 01/05 | 4,105 | 4,140 | 4,095 | 4,135 | +1.22% | 232,400 | 2065億1108万 | +4.31% | - | 0.87 |
| 2025 | ||||||||||
| 12/30 | 4,105 | 4,120 | 4,085 | 4,085 | -0.37% | 275,500 | 2040億1397万 | +3.31% | - | 0.86 |
| 12/29 | 4,050 | 4,105 | 4,045 | 4,100 | +1.86% | 303,900 | 2047億6310万 | +3.9% | - | 0.86 |
| 12/26 | 4,050 | 4,060 | 4,020 | 4,025 | -0.12% | 162,100 | 2010億1743万 | +2.29% | - | 0.84 |
| 12/25 | 4,050 | 4,050 | 4,020 | 4,030 | +0.12% | 116,800 | 2012億6715万 | +2.68% | - | 0.85 |
| 12/24 | 4,065 | 4,070 | 4,015 | 4,025 | -0.98% | 224,100 | 2010億1743万 | +2.81% | - | 0.84 |
| 12/23 | 4,015 | 4,070 | 4,010 | 4,065 | +1.5% | 360,600 | 2030億1512万 | +4.15% | - | 0.85 |
| 12/22 | 4,010 | 4,025 | 3,990 | 4,005 | +0.5% | 172,000 | 2000億1859万 | +2.9% | - | 0.84 |
| 12/19 | 3,950 | 4,005 | 3,940 | 3,985 | +1.14% | 204,500 | 1990億1975万 | +2.63% | - | 0.84 |
| 12/18 | 3,945 | 3,955 | 3,925 | 3,940 | -0.13% | 168,300 | 1967億7235万 | +1.7% | - | 0.83 |
| 12/17 | 3,945 | 3,950 | 3,905 | 3,945 | +0.38% | 162,500 | 1970億2206万 | +2.1% | - | 0.83 |
| 12/16 | 4,030 | 4,030 | 3,930 | 3,930 | -2.48% | 295,400 | 1962億7292万 | +1.92% | - | 0.82 |
| 12/15 | 3,995 | 4,030 | 3,985 | 4,030 | +1.64% | 474,400 | 2012億6715万 | +4.73% | - | 0.85 |
| 12/12 | 3,950 | 3,965 | 3,930 | 3,965 | +1.93% | 270,100 | 1980億2090万 | +3.42% | - | 0.83 |
| 12/11 | 3,940 | 3,945 | 3,890 | 3,890 | -0.89% | 162,300 | 1942億7523万 | +1.75% | - | 0.82 |
| 12/10 | 3,910 | 3,930 | 3,900 | 3,925 | +1.03% | 170,600 | 1960億2321万 | +2.91% | - | 0.82 |
| 12/09 | 3,910 | 3,920 | 3,880 | 3,885 | -0.64% | 133,600 | 1940億2552万 | +2.1% | - | 0.82 |
| 12/08 | 3,875 | 3,910 | 3,865 | 3,910 | +1.43% | 135,400 | 1952億7408万 | +2.98% | - | 0.82 |
| 12/05 | 3,855 | 3,875 | 3,835 | 3,855 | -0.64% | 180,500 | 1925億2726万 | +1.74% | - | 0.81 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,120 636 2/27 | 1,590 477 11/13 | 751,200 2,504,000 8/9 | - | - | +12.75% 11/30 | -15.76% 8/17 |
| 2009年 3月期 | 2,193 658 5/7 658 4/30 | 1,087 326 10/27 | 523,200 1,744,000 8/6 | - | - | +11.67% 4/6 | -29.49% 10/27 |
| 2010年 3月期 | 2,037 611 8/13 | 1,210 363 4/1 | 1,151,100 3,837,000 6/18 | - | - | +16.46% 6/18 | -15.02% 11/18 |
| 2011年 3月期 | 1,720 516 12/15 516 12/14 | 963 289 3/15 | 745,800 2,486,000 3/16 | 937億4842万 | 525億638万 | +8.41% 12/14 | -34.39% 3/15 |
| 2012年 3月期 | 1,423 427 2/13 | 1,020 306 10/5 306 9/26 | 386,400 1,288,000 3/1 | 775億7864万 | 555億9499万 | +10.26% 2/13 | -9.25% 8/9 |
| 2013年 3月期 | 1,333 400 4/3 | 883 265 10/15 | 1,675,800 5,586,000 2/27 | 726億7320万 | 481億4599万 | +14.56% 1/21 | -13.34% 10/12 |
| 2014年 3月期 | 1,847 554 1/8 | 1,033 310 6/13 | 2,335,800 7,786,000 12/16 | 1006億5288万 | 563億2173万 | +16.76% 11/26 | -15.56% 2/4 |
| 2015年 3月期 | 1,973 592 11/27 | 1,473 442 4/11 | 1,017,900 3,393,000 2/4 | 1075億5687万 | 803億428万 | +11.01% 11/26 | -8.8% 1/6 |
| 2016年 3月期 | 1,853 556 4/28 | 1,153 346 2/12 | 1,368,000 4,560,000 8/5 | 1010億1625万 | 628億6263万 | +7.88% 10/9 | -13.73% 2/12 |
| 2017年 3月期 | 1,703 5,110 3/14 | 1,100 330 4/8 | 733,800 2,446,000 8/10 | 928億4047万 | 599億5568万 | +13.21% 11/30 | -8.89% 6/16 |
| 2018年 3月期 | 2,787 8,360 1/15 | 1,530 4,590 4/17 | 1,771,800 590,600 11/9 | 1722億3422万 | 833億9291万 | +12.13% 5/16 | -12.25% 2/6 |
| 2019年 3月期 | 3,013 9,040 10/9 | 1,847 5,540 12/25 | 1,222,500 407,500 8/9 | 1880億8087万 | 1152億6195万 | +11% 9/26 | -22.66% 12/25 |
| 2020年 3月期 | 2,570 7,710 6/10 | 1,232 3,695 3/17 | 2,394,000 798,000 5/15 | 1604億968万 | 768億7597万 | +12.08% 6/11 | -29.63% 3/16 |
| 2021年 3月期 | 2,743 8,230 3/22 8,230 3/19 他3件 | 1,288 3,865 4/6 | 960,300 320,100 12/4 | 1712億2849万 | 804億1289万 | +23.43% 12/4 | -8.29% 7/10 |
| 2022年 3月期 | 3,463 10,390 3/30 | 1,990 5,970 6/21 | 841,200 280,400 2/7 | 2161億6817万 | 1242億827万 | +13.26% 11/12 | -14.5% 5/13 |
| 2023年 3月期 | 3,640 10,920 6/9 10,920 6/8 | 2,623 7,870 2/9 7,870 12/23 | 974,700 324,900 11/10 | 2271億9504万 | 1637億3855万 | +9.52% 6/8 | -14.03% 12/21 |
| 2024年 3月期 | 3,120 9,360 10/13 | 2,626 2/15 | 1,463,100 487,700 10/13 | 1827億5780万 | 1538億2115万 | +9.42% 10/13 | -7.21% 10/4 |
| 2025年 3月期 | 3,020 5/14 | 2,470 8/5 | 979,200 5/31 | 1769億18万 | 1369億2005万 | +7.48% 5/14 | -13.95% 4/9 |
| 最新 | 3,690 2026/5/8 | 529,500 | 1842億8679万 | -8.07% 4,014 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -23%（0.77倍）
- 1986/12/27 vs 1985/12/28
- 52%（1.52倍）
- 1987/12/28 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/28 vs 1987/12/28
- -7%（0.93倍）
- 1989/12/29 vs 1988/12/28
- 14%（1.14倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/29 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/29
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/05/08 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
793円（2000/01/05） - 365%（4.65倍）
3,690円（5/8）
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。
