- 4023
- 2026/09/15
- 時価
- 1772億円
- PER 予
- 22.45倍
- 2010年以降
- 赤字-135.43倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.41-1.19倍
（2010-2026年） - 配当 予
- 4.9%
- ROE 予
- 4.43%
- ROA 予
- 2.18%
- 資料
- Link
- CSV,JSON
クレハ（4023）の株価チャート
株価
9/15
- 前日 (9/14)
- 4,365
- 始値
- 4,365
- 高値
- 4,405
- 安値
- 4,355
- 終値 +0.92%
- 4,405
- 出来高 -13.77%
- 161,000
乖離率
- 株価（5日）
移動平均値 - +0.52%
4,382 - 株価（25日）
移動平均値 - -1.89%
4,490 - 出来高（5日）
移動平均値 - -25.48%
216,060
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 4,365 | 4,405 | 4,355 | 4,405 | +0.92% | 161,000 | - | -1.89% | - | - |
| 09/14 | 4,290 | 4,365 | 4,255 | 4,365 | +0.92% | 186,700 | - | -2.89% | - | - |
| 09/11 | 4,275 | 4,335 | 4,270 | 4,325 | -0.46% | 202,800 | - | -3.85% | - | - |
| 09/10 | 4,440 | 4,465 | 4,295 | 4,345 | -2.8% | 283,900 | - | -3.42% | - | - |
| 09/09 | 4,410 | 4,495 | 4,385 | 4,470 | +1.36% | 245,900 | - | -0.6% | - | - |
| 09/08 | 4,495 | 4,500 | 4,410 | 4,410 | -1.89% | 210,100 | - | -1.8% | - | - |
| 09/07 | 4,560 | 4,595 | 4,495 | 4,495 | -1.1% | 245,500 | - | +0.25% | - | - |
| 09/04 | 4,580 | 4,580 | 4,490 | 4,545 | -1.2% | 259,100 | - | +1.54% | - | - |
| 09/03 | 4,625 | 4,680 | 4,580 | 4,600 | -0.65% | 197,800 | - | +3.02% | - | - |
| 09/02 | 4,620 | 4,670 | 4,595 | 4,630 | -0.86% | 259,600 | - | +4.02% | - | - |
| 09/01 | 4,515 | 4,670 | 4,505 | 4,670 | +2.86% | 285,800 | - | +5.28% | - | - |
| 08/31 | 4,515 | 4,575 | 4,485 | 4,540 | 0% | 237,900 | - | +2.62% | - | - |
| 08/28 | 4,485 | 4,565 | 4,465 | 4,540 | +1.23% | 201,100 | - | +2.88% | - | - |
| 08/27 | 4,470 | 4,485 | 4,450 | 4,485 | +0.9% | 128,000 | - | +1.84% | - | - |
| 08/26 | 4,530 | 4,530 | 4,445 | 4,445 | -1.44% | 222,200 | - | +1.16% | - | - |
| 08/25 | 4,525 | 4,545 | 4,485 | 4,510 | +0.22% | 301,500 | - | +2.83% | - | - |
| 08/24 | 4,455 | 4,520 | 4,430 | 4,500 | +1.01% | 193,500 | - | +2.93% | - | - |
| 08/21 | 4,420 | 4,500 | 4,415 | 4,455 | +0.11% | 206,500 | - | +2.16% | - | - |
| 08/20 | 4,480 | 4,480 | 4,410 | 4,450 | +0.79% | 122,800 | - | +2.2% | - | - |
| 08/19 | 4,500 | 4,510 | 4,400 | 4,415 | -3.39% | 232,400 | - | +1.66% | - | - |
| 08/18 | 4,505 | 4,590 | 4,490 | 4,570 | +1.22% | 224,800 | - | +5.54% | - | - |
| 08/17 | 4,485 | 4,550 | 4,465 | 4,515 | +0.33% | 149,500 | - | +4.71% | - | - |
| 08/14 | 4,475 | 4,510 | 4,435 | 4,500 | +0.11% | 285,200 | - | +4.77% | - | - |
| 08/13 | 4,550 | 4,595 | 4,455 | 4,495 | -1.53% | 290,500 | - | +5.02% | - | - |
| 08/12 | 4,560 | 4,635 | 4,540 | 4,565 | +0.44% | 395,600 | - | +7.03% | - | - |
| 08/10 | 4,480 | 4,595 | 4,480 | 4,545 | +2.83% | 740,500 | - | +6.99% | - | - |
| 08/07 | 4,390 | 4,420 | 4,350 | 4,420 | +1.61% | 300,900 | - | +4.52% | - | - |
| 08/06 | 4,340 | 4,400 | 4,320 | 4,350 | +0.81% | 245,400 | - | +3.28% | - | - |
| 08/05 | 4,315 | 4,365 | 4,300 | 4,315 | +0.12% | 257,800 | - | +2.89% | - | - |
| 08/04 | 4,245 | 4,310 | 4,230 | 4,310 | +1.53% | 246,000 | - | +3.21% | - | - |
| 08/03 | 4,250 | 4,265 | 4,175 | 4,245 | -1.05% | 348,800 | - | +2.07% | - | - |
| 07/31 | 4,300 | 4,315 | 4,235 | 4,290 | +0.7% | 244,300 | - | +3.57% | - | - |
| 07/30 | 4,230 | 4,300 | 4,210 | 4,260 | -0.12% | 698,100 | - | +3.35% | - | - |
| 07/29 | 4,300 | 4,300 | 4,175 | 4,265 | +0.24% | 344,600 | - | +3.9% | - | - |
| 07/28 | 4,290 | 4,305 | 4,240 | 4,255 | -2.3% | 286,100 | - | +4.09% | - | - |
| 07/27 | 4,300 | 4,355 | 4,295 | 4,355 | +1.87% | 235,400 | - | +6.87% | - | - |
| 07/24 | 4,250 | 4,285 | 4,245 | 4,275 | -0.93% | 183,500 | - | +5.4% | - | - |
| 07/23 | 4,255 | 4,325 | 4,255 | 4,315 | +2.01% | 253,000 | - | +6.73% | - | - |
| 07/22 | 4,265 | 4,275 | 4,210 | 4,230 | -0.24% | 224,100 | - | +5.07% | - | - |
| 07/21 | 4,185 | 4,260 | 4,175 | 4,240 | +1.8% | 179,000 | - | +5.71% | - | - |
| 07/17 | 4,200 | 4,230 | 4,095 | 4,165 | -1.54% | 329,000 | - | +4.2% | - | - |
| 07/16 | 4,225 | 4,270 | 4,200 | 4,230 | -0.94% | 133,700 | - | +6.25% | - | - |
| 07/15 | 4,190 | 4,270 | 4,185 | 4,270 | +1.91% | 192,800 | - | +7.88% | - | - |
| 07/14 | 4,075 | 4,195 | 4,070 | 4,190 | +2.44% | 235,200 | - | +6.51% | - | - |
| 07/13 | 4,140 | 4,170 | 4,075 | 4,090 | -0.73% | 188,600 | - | +4.47% | - | - |
| 07/10 | 4,105 | 4,145 | 4,090 | 4,120 | +0.73% | 166,900 | - | +5.56% | - | - |
| 07/09 | 4,095 | 4,145 | 4,070 | 4,090 | -0.49% | 193,800 | - | +5.06% | - | - |
| 07/08 | 4,090 | 4,145 | 4,075 | 4,110 | -0.12% | 204,600 | - | +5.76% | - | - |
| 07/07 | 4,130 | 4,145 | 4,095 | 4,115 | -0.6% | 226,600 | - | +6.08% | - | - |
| 07/06 | 4,120 | 4,190 | 4,100 | 4,140 | +1.35% | 319,100 | - | +7.03% | - | - |
| 07/03 | 4,015 | 4,095 | 4,005 | 4,085 | +2.64% | 290,600 | - | +5.97% | - | - |
| 07/02 | 3,950 | 4,010 | 3,945 | 3,980 | +1.66% | 352,200 | - | +3.43% | - | - |
| 07/01 | 3,905 | 3,940 | 3,870 | 3,915 | +1.56% | 220,600 | - | +1.85% | - | - |
| 06/30 | 3,900 | 3,905 | 3,850 | 3,855 | -0.64% | 197,200 | - | +0.31% | - | - |
| 06/29 | 3,820 | 3,890 | 3,785 | 3,880 | +1.57% | 395,900 | - | +0.94% | - | - |
| 06/26 | 3,790 | 3,820 | 3,735 | 3,820 | +0.53% | 314,100 | - | -0.62% | - | - |
| 06/25 | 3,900 | 3,900 | 3,790 | 3,800 | -1.17% | 327,900 | - | -1.17% | - | - |
| 06/24 | 3,840 | 3,875 | 3,815 | 3,845 | +0.13% | 212,200 | - | 0% | - | - |
| 06/23 | 3,945 | 3,945 | 3,840 | 3,840 | -2.29% | 194,700 | - | 0% | - | - |
| 06/22 | 3,880 | 3,940 | 3,875 | 3,930 | +1.55% | 192,200 | - | +2.42% | - | - |
| 06/19 | 3,930 | 3,980 | 3,865 | 3,870 | -1.78% | 392,400 | - | +1.1% | - | - |
| 06/18 | 3,870 | 3,945 | 3,855 | 3,940 | +1.29% | 312,200 | - | +2.95% | - | - |
| 06/17 | 3,830 | 3,940 | 3,810 | 3,890 | +0.78% | 394,600 | - | +1.51% | - | - |
| 06/16 | 3,870 | 3,895 | 3,835 | 3,860 | -0.77% | 290,900 | - | +0.76% | - | - |
| 06/15 | 3,830 | 3,945 | 3,830 | 3,890 | +3.32% | 344,600 | - | +1.75% | - | - |
| 06/12 | 3,730 | 3,785 | 3,685 | 3,765 | +3.15% | 487,800 | - | -1.21% | - | - |
| 06/11 | 3,650 | 3,650 | 3,590 | 3,650 | -0.68% | 407,000 | - | -4.15% | - | - |
| 06/10 | 3,715 | 3,725 | 3,650 | 3,675 | -1.34% | 406,300 | - | -3.59% | - | - |
| 06/09 | 3,825 | 3,840 | 3,720 | 3,725 | -1.59% | 358,900 | - | -2.26% | - | - |
| 06/08 | 3,800 | 3,835 | 3,765 | 3,785 | -2.32% | 332,600 | - | -0.86% | - | - |
| 06/05 | 3,900 | 3,905 | 3,855 | 3,875 | -1.15% | 254,200 | - | +1.31% | - | - |
| 06/04 | 3,910 | 3,930 | 3,865 | 3,920 | -0.13% | 257,400 | - | +2.48% | - | - |
| 06/03 | 3,865 | 3,970 | 3,845 | 3,925 | +2.08% | 313,400 | - | +2.67% | - | - |
| 06/02 | 3,790 | 3,845 | 3,730 | 3,845 | +0.92% | 305,000 | - | +0.6% | - | - |
| 06/01 | 3,905 | 3,905 | 3,790 | 3,810 | -2.43% | 294,900 | - | -0.34% | - | - |
| 05/29 | 3,910 | 3,970 | 3,890 | 3,905 | +0.39% | 615,500 | - | +1.98% | - | - |
| 05/28 | 3,845 | 3,910 | 3,820 | 3,890 | +0.13% | 556,800 | - | +1.41% | - | - |
| 05/27 | 3,900 | 3,910 | 3,845 | 3,885 | 0% | 450,000 | - | +0.99% | - | - |
| 05/26 | 3,860 | 3,935 | 3,860 | 3,885 | +0.26% | 252,500 | - | +0.6% | - | - |
| 05/25 | 3,845 | 3,895 | 3,840 | 3,875 | +1.04% | 291,400 | - | -0.03% | - | - |
| 05/22 | 3,835 | 3,870 | 3,820 | 3,835 | +0.66% | 225,000 | - | -1.44% | - | - |
| 05/21 | 3,775 | 3,855 | 3,770 | 3,810 | +2.7% | 357,000 | - | -2.46% | - | - |
| 05/20 | 3,755 | 3,755 | 3,685 | 3,710 | -1.72% | 368,400 | - | -5.33% | - | - |
| 05/19 | 3,745 | 3,790 | 3,735 | 3,775 | +1.62% | 489,700 | - | -4.07% | - | - |
| 05/18 | 3,840 | 3,840 | 3,715 | 3,715 | -3.13% | 477,800 | - | -6% | - | - |
| 05/15 | 4,000 | 4,010 | 3,805 | 3,835 | -5.43% | 732,400 | - | -3.3% | - | - |
| 05/14 | 3,925 | 4,070 | 3,885 | 4,055 | +4.65% | 716,400 | - | +2.01% | - | - |
| 05/13 | 3,750 | 3,985 | 3,740 | 3,875 | +6.16% | 1,195,200 | - | -2.52% | - | - |
| 05/12 | 3,630 | 3,665 | 3,600 | 3,650 | +1.25% | 497,500 | - | -8.31% | - | - |
| 05/11 | 3,655 | 3,660 | 3,590 | 3,605 | -2.3% | 603,600 | - | -9.88% | - | - |
| 05/08 | 3,730 | 3,730 | 3,620 | 3,690 | -1.34% | 529,500 | - | -8.07% | - | - |
| 05/07 | 3,725 | 3,770 | 3,680 | 3,740 | +2.19% | 620,500 | - | -7.1% | - | - |
| 05/01 | 3,680 | 3,680 | 3,510 | 3,660 | -6.15% | 1,074,700 | - | -9.56% | - | - |
| 04/30 | 3,910 | 3,925 | 3,860 | 3,900 | -1.14% | 261,700 | - | -4.2% | - | - |
| 04/28 | 3,895 | 3,955 | 3,890 | 3,945 | +1.41% | 258,600 | - | -3.45% | - | - |
| 04/27 | 3,860 | 3,915 | 3,820 | 3,890 | +0.91% | 292,200 | - | -5.15% | - | - |
| 04/24 | 3,945 | 3,955 | 3,845 | 3,855 | -1.28% | 434,900 | - | -6.32% | - | - |
| 04/23 | 3,940 | 3,945 | 3,880 | 3,905 | +0.51% | 369,000 | - | -5.56% | - | - |
| 04/22 | 3,935 | 3,945 | 3,855 | 3,885 | -1.4% | 501,500 | - | -6.61% | - | - |
| 04/21 | 4,000 | 4,035 | 3,915 | 3,940 | -3.79% | 787,800 | - | -5.79% | - | - |
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 |
| 2026年 3月期 | 4,905 2/27 | 2,375 4/9 | 2,670,000 5/13 | 2449億6659万 | 1316億5389万 | +26.7% 5/20 | -12.31% 3/31 |
| 最新 | 4,405 2026/9/15 | 161,000 | 1772億6698万 | -1.89% 4,490 | |||
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）
- 2026/09/15 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
793円（2000/01/05） - 455%（5.55倍）
4,405円（9/15）
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。
