日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	2,716	2,733	2,694	2,706	-0.73%	207,300	1585億725万	-1.28%
04/22	2,709	2,742	2,675	2,726	+2.06%	279,300	1596億7877万	-0.58%
04/19	2,680	2,682	2,624	2,671	-1.11%	723,400	1564億5708万	-2.55%
04/18	2,650	2,707	2,649	2,701	+0.78%	193,600	1582億1437万	-1.5%
04/17	2,694	2,701	2,671	2,680	-0.74%	236,800	1569億8427万	-2.23%
04/16	2,705	2,718	2,692	2,700	-0.48%	197,800	1581億5579万	-1.5%
04/15	2,737	2,738	2,706	2,713	-0.95%	155,900	1589億1728万	-0.99%
04/12	2,742	2,768	2,739	2,739	-0.11%	182,200	1604億4026万	0%
04/11	2,727	2,748	2,708	2,742	-0.25%	281,600	1606億1599万	+0.18%
04/10	2,739	2,763	2,737	2,749	-0.22%	207,000	1610億2603万	+0.55%
04/09	2,792	2,792	2,747	2,755	-0.61%	227,900	1613億7748万	+0.95%
04/08	2,751	2,792	2,751	2,772	+0.07%	143,500	1623億7328万	+1.61%
04/05	2,710	2,790	2,705	2,770	+1.54%	219,300	1622億5613万	+1.65%
04/04	2,740	2,740	2,724	2,728	+0.11%	128,800	1597億9593万	+0.22%
04/03	2,735	2,740	2,719	2,725	-0.66%	142,000	1596億2020万	+0.15%
04/02	2,764	2,777	2,739	2,743	+0.51%	144,200	1606億7457万	+0.81%
04/01	2,738	2,754	2,724	2,729	+0.44%	164,200	1598億5450万	+0.33%
03/29	2,733	2,741	2,701	2,717	-0.26%	337,700	1591億5159万	-0.11%
03/28	2,740	2,760	2,687	2,724	-2.99%	470,200	1595億6162万	+0.18%
03/27	15:00 中国におけるフッ化ビニリデン樹脂(PVDF)製造設備の増強計画中止および業務用食品包装材事業における熱収縮多層フィルム事業撤退に関するお知らせ
03/27	15:00 業績予想の修正に関するお知らせ
03/27	2,812	2,819	2,797	2,808	+0.29%	163,300	1644億8202万	+3.35%
03/26	2,786	2,806	2,780	2,800	+0.5%	111,900	1640億1341万	+3.24%
03/25	2,800	2,811	2,779	2,786	-0.68%	147,800	1631億9335万	+2.92%
03/22	2,764	2,815	2,757	2,805	+1.23%	185,400	1643億629万	+3.85%
03/21	2,780	2,800	2,760	2,771	+0.58%	236,800	1623億1470万	+2.78%
03/19	2,730	2,755	2,725	2,755	+0.88%	222,000	1613億7748万	+2.26%
03/18	2,719	2,734	2,699	2,731	+1.11%	186,300	1599億7165万	+1.37%
03/15	2,701	2,711	2,692	2,701	0%	186,500	1582億1437万	+0.22%
03/14	2,687	2,705	2,676	2,701	+0.93%	182,000	1582億1437万	+0.04%
03/13	2,690	2,703	2,664	2,676	-0.59%	226,300	1567億4996万	-1.04%
03/12	2,672	2,694	2,647	2,692	+1.05%	304,500	1576億8718万	-0.66%
03/11	2,700	2,707	2,639	2,664	-1.33%	293,900	1560億4705万	-1.91%
03/08	2,645	2,712	2,640	2,700	+0.93%	348,600	1581億5579万	-0.84%
03/07	2,674	2,697	2,653	2,675	+0.19%	437,200	1566億9139万	-1.98%
03/06	2,636	2,678	2,633	2,670	+1.6%	336,700	1563億9851万	-2.38%
03/05	2,668	2,693	2,628	2,628	-3.31%	506,700	1539億3830万	-4.19%
03/04	2,718	2,760	2,716	2,718	+0.07%	288,900	1592億1016万	-1.27%
03/01	2,681	2,724	2,681	2,716	+1.38%	253,200	1590億9301万	-1.59%
02/29	2,713	2,734	2,672	2,679	-1.25%	397,000	1569億2569万	-3.18%
02/28	2,716	2,728	2,699	2,713	-0.22%	315,900	1589億1728万	-2.23%
02/27	2,711	2,731	2,707	2,719	+0.26%	187,700	1592億6874万	-2.3%
02/26	2,730	2,738	2,712	2,712	-0.62%	156,600	1588億5871万	-2.76%
02/22	2,750	2,759	2,704	2,729	+0.85%	213,600	1598億5450万	-2.36%
02/21	2,673	2,712	2,673	2,706	+0.93%	274,200	1585億725万	-3.32%
02/20	2,677	2,692	2,664	2,681	+0.15%	139,400	1570億4284万	-4.45%
02/19	2,655	2,688	2,655	2,677	+0.64%	137,200	1568億854万	-4.94%
02/16	2,662	2,683	2,651	2,660	+0.72%	165,000	1558億1274万	-5.81%
02/15	2,672	2,678	2,626	2,641	-1.38%	298,900	1546億9979万	-6.81%
02/14	2,700	2,700	2,658	2,678	-1.54%	382,800	1568億6711万	-5.87%
02/13	2,754	2,759	2,696	2,720	-1.56%	388,400	1593億2732万	-4.76%
02/09	2,745	2,792	2,737	2,763	-0.18%	250,200	1618億4609万	-3.53%
02/08	2,850	2,853	2,745	2,768	-2.02%	364,800	1621億3897万	-3.59%
02/07	15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/07	2,781	2,839	2,781	2,825	+1.29%	229,800	1654億7782万	-1.74%
02/06	2,840	2,848	2,789	2,789	-1.66%	205,000	1633億6908万	-3.09%
02/05	2,829	2,842	2,820	2,836	+0.21%	206,700	1661億2216万	-1.6%
02/02	2,849	2,868	2,830	2,830	-0.6%	157,100	1657億7070万	-1.84%
02/01	2,811	2,855	2,808	2,847	+0.39%	194,100	1667億6650万	-1.25%
01/31	2,810	2,836	2,802	2,836	-0.28%	221,200	1661億2216万	-1.66%
01/30	2,873	2,882	2,844	2,844	-0.73%	159,700	1665億9077万	-1.39%
01/29	2,864	2,876	2,847	2,865	+0.07%	135,100	1678億2087万	-0.69%
01/26	2,890	2,898	2,863	2,863	-1.11%	157,100	1677億372万	-0.69%
01/25	2,890	2,900	2,872	2,895	+0.1%	160,200	1695億7815万	+0.42%
01/24	2,890	2,898	2,874	2,892	-0.17%	156,100	1694億243万	+0.35%
01/23	2,893	2,915	2,892	2,897	+0.14%	120,900	1696億9531万	+0.63%
01/22	2,890	2,905	2,880	2,893	+0.14%	137,200	1694億6100万	+0.63%
01/19	2,878	2,900	2,861	2,889	+1.51%	191,000	1692億2670万	+0.59%
01/18	2,830	2,884	2,818	2,846	+0.21%	266,100	1667億792万	-0.84%
01/17	2,907	2,921	2,840	2,840	-1.56%	281,300	1663億5646万	-0.98%
01/16	2,911	2,912	2,882	2,885	-0.89%	129,300	1689億9239万	+0.59%
01/15	2,887	2,925	2,879	2,911	+1.08%	192,400	1705億1537万	+1.53%
01/12	2,929	2,929	2,872	2,880	-1.23%	286,900	1686億9951万	+0.49%
01/11	2,954	2,962	2,915	2,916	-0.24%	191,200	1708億826万	+1.74%
01/10	2,930	2,954	2,911	2,923	-0.41%	192,300	1712億1829万	+2.06%
01/09	2,928	2,945	2,906	2,935	+0.24%	137,700	1719億2120万	+2.51%
01/05	2,938	2,938	2,912	2,928	-0.44%	86,600	1715億1117万	+2.41%
01/04	2,886	2,950	2,840	2,941	+2.12%	181,800	1722億7266万	+3.01%
01/01	株式分割 1→3
2023
12/29	2,889	2,904	2,861	2,880	-0.45%	138,000	1686億9951万	+0.95%
12/28	2,890	2,909	2,867	2,893	+0.1%	122,100	1694億6100万	+1.4%
12/27	2,883	2,907	2,870	2,890	+1.17%	111,600	1692億8527万	+1.33%
12/26	2,830	2,863	2,830	2,857	+1.06%	85,800	1673億3273万	+0.37%
12/25	2,897	2,897	2,827	2,827	-1.62%	92,700	1655億7545万	-0.5%
12/22	2,840	2,883	2,837	2,873	+0.94%	145,500	1683億900万	+1.21%
12/21	2,833	2,850	2,830	2,847	-0.23%	141,000	1667億4697万	+0.45%
12/20	2,817	2,870	2,810	2,853	+1.18%	222,600	1671億3748万	+0.82%
12/19	2,863	2,863	2,817	2,820	-1.63%	219,000	1651億8494万	-0.21%
12/18	2,823	2,870	2,817	2,867	-0.23%	207,600	1679億1850万	+1.51%
12/15	2,810	2,877	2,800	2,873	+2.25%	307,200	1683億900万	+1.89%
12/14	2,837	2,853	2,797	2,810	0%	219,600	1645億9918万	-0.39%
12/13	2,813	2,823	2,783	2,810	-0.12%	282,600	1645億9918万	-0.6%
12/12	2,850	2,853	2,810	2,813	-0.82%	144,000	1647億9443万	-0.76%
12/11	2,820	2,843	2,810	2,837	+1.79%	202,800	1661億6121万	-0.26%
12/08	2,827	2,843	2,777	2,787	-1.65%	298,500	1632億3240万	-2.26%
12/07	2,877	2,897	2,830	2,833	-1.51%	208,500	1659億6595万	-0.93%
12/06	2,850	2,880	2,817	2,877	0%	418,200	1685億426万	+0.37%
12/05	2,853	2,897	2,850	2,877	0%	276,000	1685億426万	+0.27%
12/04	2,867	2,887	2,847	2,877	-0.12%	309,300	1685億426万	+0.13%
12/01	2,883	2,910	2,853	2,880	-0.12%	240,600	1686億9951万	+0.21%
11/30	2,843	2,907	2,843	2,883	+1.41%	451,500	1688億9477万	+0.15%
11/29	2,820	2,843	2,813	2,843	+0.12%	133,500	1665億5172万	-1.38%
11/28	2,887	2,897	2,827	2,840	-1.62%	185,700	1663億5646万	-1.73%
11/27	15:00 自己株式の取得結果及び取得終了に関するお知らせ
11/27	2,873	2,900	2,843	2,887	+0.35%	245,100	1690億9002万	-0.39%
11/21	15:00 株式分割および株式分割に伴う定款の一部変更ならびに自己株式取得に係る事項の一部変更および配当予想の修正に関するお知らせ

4023 クレハ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート