クレハ（4023）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆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
2026
04/21	4,000	4,035	3,915	3,940	-3.79%	787,800	1967億7235万	-5.79%
04/21	（空売り報告）個人 539,800株（1.08%）-0.1%
04/20	4,170	4,180	4,075	4,095	-1.68%	287,300	2045億1339万	-2.55%
04/20	（空売り報告）Nomura International plc 415,444株（0.83%）+0.12%
04/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,906,528株（3.81%）+0.1%
04/17	4,250	4,255	4,165	4,165	-2%	245,600	2080億935万	-1.23%
04/17	（空売り報告）個人 590,900株（1.18%）-0.04%
04/16	4,255	4,290	4,250	4,250	0%	311,400	2122億5443万	+0.47%
04/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,853,728株（3.71%）+0.16%
04/15	4,225	4,290	4,225	4,250	+0.35%	377,900	2122億5443万	+0.09%
04/15	（空売り報告）個人 610,000株（1.22%）-0.21%
04/15	（空売り報告）Nomura International plc 358,304株（0.71%）+0.04%
04/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,777,128株（3.55%）+0.24%
04/14	4,290	4,300	4,230	4,235	+0.36%	455,200	2115億530万	-0.56%
04/14	（空売り報告）個人 715,100株（1.43%）-0.22%
04/14	（空売り報告）UBS AG 250,420株（0.5%）新規
04/13	4,100	4,220	4,095	4,220	+2.06%	410,700	2107億5617万	-1.15%
04/13	（空売り報告）Nomura International plc 339,029株（0.67%）-0.04%
04/13	（空売り報告）Barclays Capital Securities Ltd 216,386株（0.43%）-0.16%義務消失
04/10	4,120	4,160	4,115	4,135	+0.98%	277,100	2065億1108万	-3.55%
04/09	4,200	4,200	4,090	4,095	-2.5%	351,700	2045億1339万	-4.9%
04/09	（空売り報告）Nomura International plc 355,125株（0.71%）+0.04%
04/08	（IR情報）11:30 主要株主および主要株主である筆頭株主の異動に関するお知らせ
04/08	4,140	4,200	4,140	4,200	+3.19%	295,500	2097億5732万	-2.76%
04/08	（空売り報告）Nomura International plc 336,355株（0.67%）-0.04%
04/07	4,065	4,100	4,030	4,070	+0.12%	325,200	2032億6483万	-6.22%
04/07	（空売り報告）Nomura International plc 356,235株（0.71%）-0.09%
04/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,653,466株（3.31%）+0.08%
04/06	4,055	4,085	4,045	4,065	+0.12%	211,400	2030億1512万	-7%
04/06	（空売り報告）Nomura International plc 399,807株（0.8%）+0.05%
04/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,616,766株（3.23%）+0.05%
04/03	4,065	4,090	4,055	4,060	+0.74%	245,600	2027億6541万	-7.83%
04/02	4,120	4,140	4,025	4,030	-2.07%	436,300	2012億6715万	-9.15%
04/02	（空売り報告）Nomura International plc 378,083株（0.75%）+0.14%
04/02	（空売り報告）Barclays Capital Securities Ltd 296,588株（0.59%）-0.02%
04/01	4,040	4,115	4,000	4,115	+4.31%	428,200	2055億1223万	-7.9%
04/01	（空売り報告）Nomura International plc 306,921株（0.61%）+0.05%
04/01	（空売り報告）Barclays Capital Securities Ltd 305,988株（0.61%）+0.03%
04/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,591,093株（3.18%）-0.02%
03/31	3,935	3,990	3,895	3,945	-1.13%	655,700	1970億2206万	-12.31%
03/31	（空売り報告）Nomura International plc 280,939株（0.56%）再IN
03/30	3,990	4,035	3,915	3,990	-6.67%	798,300	1992億6946万	-11.96%
03/30	（空売り報告）Barclays Capital Securities Ltd 292,688株（0.58%）-0.06%
03/27	4,240	4,305	4,235	4,275	+0.35%	496,600	2135億299万	-6.35%
03/27	（空売り報告）Barclays Capital Securities Ltd 319,688株（0.64%）+0.14%
03/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,601,466株（3.2%）+0.07%
03/26	4,355	4,355	4,225	4,260	-0.58%	483,600	2127億5386万	-7.09%
03/26	（空売り報告）Barclays Capital Securities Ltd 253,988株（0.5%）再IN
03/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,566,566株（3.13%）+0.16%
03/25	4,390	4,400	4,285	4,285	-0.81%	642,100	2140億241万	-6.95%
03/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,484,566株（2.97%）+0.35%
03/24	4,320	4,355	4,280	4,320	+2.13%	305,500	2157億5039万	-6.57%
03/23	4,275	4,275	4,185	4,230	-2.65%	401,000	2112億5559万	-8.82%
03/19	4,430	4,435	4,340	4,345	-4.3%	846,600	2169億9895万	-6.74%
03/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,310,400株（2.62%）+0.08%
03/18	4,470	4,540	4,450	4,540	+2.6%	197,400	2267億3768万	-2.83%
03/17	4,510	4,510	4,410	4,425	-0.78%	254,400	2209億9432万	-5.33%
03/16	4,445	4,460	4,410	4,460	-0.22%	260,000	2227億4230万	-4.66%
03/13	4,445	4,505	4,415	4,470	0%	332,600	2232億4172万	-4.47%
03/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,269,408株（2.54%）-0.07%
03/12	4,620	4,625	4,460	4,470	-3.87%	366,400	2232億4172万	-4.51%
03/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,304,408株（2.61%）+0.1%
03/11	4,645	4,700	4,630	4,650	+1.2%	200,400	2322億3132万	-0.6%
03/10	4,575	4,635	4,545	4,595	+2.57%	224,600	2294億8450万	-1.5%
03/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,253,578株（2.51%）+0.2%
03/09	4,450	4,505	4,400	4,480	-3.76%	475,300	2237億4115万	-3.8%
03/06	4,565	4,655	4,535	4,655	+0.76%	183,200	2324億8103万	+0.06%
03/05	4,630	4,665	4,585	4,620	+4.29%	396,200	2307億3306万	-0.41%
03/04	4,550	4,605	4,365	4,430	-5.84%	717,000	2212億4403万	-4.36%
03/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,156,044株（2.31%）+0.11%
03/03	4,855	4,875	4,685	4,705	-3.19%	512,700	2349億7814万	+1.62%
03/02	4,835	4,890	4,785	4,860	-0.92%	349,300	2427億1919万	+5.17%
02/27	4,835	4,905	4,820	4,905	+1.55%	309,600	2449億6659万	+6.54%
02/26	4,860	4,880	4,795	4,830	-0.41%	319,400	2412億2092万	+5.39%
02/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,100,610株（2.2%）+0.07%
02/25	4,880	4,885	4,820	4,850	-0.51%	282,400	2422億1977万	+6.24%
02/24	4,765	4,885	4,755	4,875	+2.31%	316,400	2434億6832万	+7.19%
02/20	4,800	4,800	4,745	4,765	-1.24%	229,000	2379億7468万	+5.19%
02/19	4,805	4,825	4,770	4,825	+0.84%	250,800	2409億7121万	+6.84%
02/18	4,765	4,795	4,740	4,785	+0.63%	180,400	2389億7352万	+6.36%
02/17	4,760	4,805	4,725	4,755	0%	249,800	2374億7526万	+6.11%
02/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,067,510株（2.13%）+0.06%
02/16	4,720	4,760	4,655	4,755	+1.49%	281,100	2374億7526万	+6.57%
02/13	4,730	4,730	4,650	4,685	-1.16%	265,500	2339億7930万	+5.49%
02/12	4,690	4,770	4,685	4,740	+1.28%	313,900	2367億2612万	+7.12%
02/12	（空売り報告）Barclays Capital Securities Ltd 244,415株（0.48%）-0.06%義務消失
02/10	4,535	4,680	4,495	4,680	+2.41%	457,500	2337億2959万	+6.27%
02/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,034,310株（2.07%）-0.15%
02/09	（IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/09	4,625	4,630	4,545	4,570	+0.66%	459,800	2282億3594万	+4.29%
02/09	（空売り報告）Barclays Capital Securities Ltd 273,415株（0.54%）再IN
02/06	4,475	4,540	4,430	4,540	+1.45%	292,600	2267億3768万	+4.08%
02/05	4,570	4,580	4,470	4,475	-0.89%	279,700	2234億9143万	+2.99%
02/04	4,420	4,525	4,415	4,515	+2.38%	300,300	2254億8912万	+4.34%
02/03	4,360	4,410	4,350	4,410	+2.08%	173,900	2202億4519万	+2.39%
02/02	4,410	4,435	4,320	4,320	-1.59%	320,700	2157億5039万	+0.65%
02/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,112,230株（2.22%）+0.11%
01/30	4,385	4,390	4,335	4,390	+0.57%	248,900	2192億4635万	+2.52%
01/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,056,030株（2.11%）+0.11%
01/29	（IR情報）13:30 代表取締役の異動に関するお知らせ
01/29	4,335	4,390	4,290	4,365	+0.69%	220,500	2179億9779万	+2.32%
01/29	（空売り報告）Barclays Capital Securities Ltd 241,215株（0.48%）-0.02%義務消失
01/28	4,380	4,385	4,330	4,335	-2.03%	213,600	2164億9952万	+1.98%
01/28	（空売り報告）Barclays Capital Securities Ltd 252,015株（0.5%）再IN
01/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,000,230株（2%）+0.01%
01/27	4,400	4,425	4,360	4,425	+0.57%	169,000	2209億9432万	+4.49%
01/26	4,435	4,440	4,390	4,400	-1.68%	252,100	2197億4577万	+4.36%
01/23	4,460	4,490	4,420	4,475	+0.79%	197,200	2234億9143万	+6.62%
01/22	4,395	4,450	4,390	4,440	+1.83%	292,300	2217億4346万	+6.22%
01/22	（空売り報告）個人 828,100株（1.65%）+0.15%
01/21	4,320	4,370	4,315	4,360	-0.57%	277,700	2177億4808万	+4.78%
01/20	4,445	4,445	4,375	4,385	-1.24%	294,200	2189億9663万	+5.87%
01/19	4,425	4,450	4,350	4,440	+0.79%	381,400	2217億4346万	+7.69%
01/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 996,830株（1.99%）-0.07%
01/16	4,435	4,460	4,360	4,405	-0.68%	422,300	2199億9548万	+7.41%
01/16	（空売り報告）個人 753,800株（1.5%）+0.07%
01/15	4,410	4,445	4,400	4,435	+1.14%	278,700	2214億9375万	+8.67%
01/14	4,370	4,420	4,360	4,385	+1.04%	426,300	2189億9663万	+8.06%
01/14	（空売り報告）個人 714,500株（1.43%）+0.08%
01/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,031,769株（2.06%）+0.16%
01/13	4,350	4,360	4,310	4,340	+1.64%	363,000	2167億4923万	+7.48%
01/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 950,969株（1.9%）+0.09%
01/09	4,285	4,315	4,250	4,270	+0.83%	317,700	2132億5328万	+6.27%
01/08	4,275	4,285	4,235	4,235	-1.28%	362,300	2115億530万	+5.8%
01/07	4,200	4,290	4,185	4,290	+2.02%	364,600	2142億5212万	+7.57%
01/07	（空売り報告）個人 675,700株（1.35%）+0.15%
01/06	（5%ルール）明治安田生命保険（7.93%）
01/06	4,140	4,215	4,135	4,205	+1.69%	349,500	2100億703万	+5.76%
01/05	4,105	4,140	4,095	4,135	+1.22%	232,400	2065億1108万	+4.31%
2025
12/30	4,105	4,120	4,085	4,085	-0.37%	275,500	2040億1397万	+3.31%
12/30	（空売り報告）個人 602,300株（1.2%）+0.05%
12/29	4,050	4,105	4,045	4,100	+1.86%	303,900	2047億6310万	+3.9%
12/29	（空売り報告）個人 578,700株（1.15%）+0.13%
12/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 905,412株（1.81%）+0.08%
12/26	4,050	4,060	4,020	4,025	-0.12%	162,100	2010億1743万	+2.29%
12/25	4,050	4,050	4,020	4,030	+0.12%	116,800	2012億6715万	+2.68%
12/24	4,065	4,070	4,015	4,025	-0.98%	224,100	2010億1743万	+2.81%
12/23	4,015	4,070	4,010	4,065	+1.5%	360,600	2030億1512万	+4.15%
12/23	（空売り報告）個人 513,400株（1.02%）+0.12%
12/22	4,010	4,025	3,990	4,005	+0.5%	172,000	2000億1859万	+2.9%
12/19	3,950	4,005	3,940	3,985	+1.14%	204,500	1990億1975万	+2.63%
12/18	3,945	3,955	3,925	3,940	-0.13%	168,300	1967億7235万	+1.7%
12/18	（空売り報告）個人 453,400株（0.9%）+0.09%
12/17	3,945	3,950	3,905	3,945	+0.38%	162,500	1970億2206万	+2.1%
12/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 865,631株（1.73%）+0.06%
12/16	4,030	4,030	3,930	3,930	-2.48%	295,400	1962億7292万	+1.92%
12/15	3,995	4,030	3,985	4,030	+1.64%	474,400	2012億6715万	+4.73%
12/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 838,731株（1.67%）-0.03%
12/12	3,950	3,965	3,930	3,965	+1.93%	270,100	1980億2090万	+3.42%
12/11	3,940	3,945	3,890	3,890	-0.89%	162,300	1942億7523万	+1.75%
12/11	（空売り報告）個人 405,500株（0.81%）+0.07%
12/10	3,910	3,930	3,900	3,925	+1.03%	170,600	1960億2321万	+2.91%
12/09	3,910	3,920	3,880	3,885	-0.64%	133,600	1940億2552万	+2.1%
12/08	3,875	3,910	3,865	3,910	+1.43%	135,400	1952億7408万	+2.98%
12/05	3,855	3,875	3,835	3,855	-0.64%	180,500	1925億2726万	+1.74%
12/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 852,089株（1.7%）+0.01%
12/04	3,840	3,880	3,835	3,880	+1.17%	165,500	1937億7581万	+2.59%
12/03	3,875	3,885	3,835	3,835	-1.41%	269,400	1915億2841万	+1.59%
12/02	3,885	3,905	3,865	3,890	+0.26%	159,000	1942億7523万	+3.07%
12/01	3,990	3,990	3,880	3,880	-2.39%	243,900	1937億7581万	+2.95%
12/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 847,947株（1.69%）-0.06%
11/28	3,920	3,990	3,915	3,975	+1.79%	327,500	1985億2032万	+5.58%
11/28	（空売り報告）個人 372,700株（0.74%）+0.13%
11/27	3,915	3,915	3,885	3,905	+0.13%	230,300	1950億2437万	+3.94%
11/26	3,890	3,900	3,865	3,900	+0.65%	315,600	1947億7466万	+3.97%
11/26	（空売り報告）個人 309,100株（0.61%）新規
11/25	3,870	3,890	3,840	3,875	+1.44%	344,500	1935億2610万	+3.44%
11/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 877,972株（1.75%）+0.07%
11/21	3,750	3,835	3,750	3,820	+0.79%	322,400	1907億7928万	+2.11%
11/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 842,572株（1.68%）-0.11%
11/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 894,672株（1.79%）-0.05%
11/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 921,135株（1.84%）-0.13%

クレハ（4023）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

開示資料

決算

株式

チャート