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
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	15:30 業績予想の修正に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	15:30 自己株式の消却完了に関するお知らせ
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	16:30 業績連動型譲渡制限付株式報酬としてのユニットの付与に関するお知らせ
06/25	16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	15:30 自己株式の消却に関するお知らせ
05/12	15:30 剰余金の配当に関するお知らせ
05/12	15:30 クレハグループ『新中長期経営計画』ーTechnology to Value-策定のお知らせ
05/12	15:30 2026年3月期決算短信〔IFRS〕(連結)
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	15:30 減損損失の計上、2026年3月期連結業績予想の修正、配当予想の修正および役員報酬(業績連動報酬)の不支給に関するお知らせ
04/30	3,910	3,925	3,860	3,900	-1.14%	261,700	-	-4.2%
04/28	15:30 役員の異動に関するお知らせ
04/28	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%

クレハ（4023）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート