日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/27	3,320	3,355	3,305	3,345	+0.75%	199,000	1854億2412万	+19.29%
05/26	3,290	3,320	3,255	3,320	+1.37%	199,000	1840億3829万	+19.86%
05/23	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
05/23	3,205	3,295	3,200	3,275	+2.18%	438,500	1815億4379万	+19.7%
05/22	3,300	3,305	3,200	3,205	-2.88%	481,800	1776億6347万	+18.48%
05/21	3,280	3,350	3,260	3,300	-1.49%	847,700	1829億2962万	+23.27%
05/20	3,170	3,365	3,085	3,350	+12.57%	1,900,800	1857億129万	+26.7%
05/19	17:15 2026年3月期配当予想に関するお知らせ
05/19	2,961	2,990	2,924	2,976	-0.8%	331,000	1649億6926万	+13.98%
05/16	17:30 取締役候補者の一部変更に関するお知らせ
05/16	17:30 取締役の異動(辞任)に関するお知らせ
05/16	2,960	3,020	2,955	3,000	+1.63%	403,400	1662億9966万	+15.96%
05/15	2,958	2,993	2,917	2,952	-0.81%	451,100	1636億3886万	+14.86%
05/14	3,060	3,075	2,930	2,976	-3.84%	947,300	1649億6926万	+16.66%
05/13	3,235	3,235	3,065	3,095	+13.29%	2,670,000	1715億6581万	+22.04%
05/12	15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
05/12	15:30 配当政策の変更(DOE導入)に関するお知らせ
05/12	15:30 2025年3月期決算短信〔IFRS〕(連結)
05/12	2,624	2,732	2,624	2,732	+4.67%	403,500	1514億4355万	+8.37%
05/09	2,576	2,621	2,575	2,610	+2.15%	196,600	1446億8070万	+3.49%
05/08	2,521	2,559	2,519	2,555	+1.35%	190,900	1416億3187万	+1.07%
05/07	2,528	2,535	2,512	2,521	-0.04%	110,800	1397億4715万	-0.59%
05/02	2,512	2,532	2,507	2,522	+0.92%	123,500	1398億258万	-1.02%
05/01	2,501	2,512	2,484	2,499	0%	106,200	1385億2761万	-2.46%
04/30	2,516	2,532	2,486	2,499	-0.2%	182,800	1385億2761万	-2.99%
04/28	2,517	2,520	2,496	2,504	-0.16%	101,000	1388億478万	-3.28%
04/25	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
04/25	15:30 役員の異動に関するお知らせ
04/25	15:30 剰余金の配当に関するお知らせ
04/25	2,502	2,524	2,495	2,508	+0.2%	68,500	1390億2651万	-3.61%
04/24	2,520	2,523	2,499	2,503	+0.56%	78,300	1387億4935万	-4.32%
04/23	2,497	2,514	2,486	2,489	+1.18%	148,300	1379億7328万	-5.4%
04/22	2,451	2,464	2,437	2,460	+0.57%	100,500	1363億6572万	-6.99%
04/21	2,469	2,469	2,402	2,446	-0.93%	151,200	1355億8965万	-8.01%
04/18	2,479	2,486	2,461	2,469	-0.56%	149,100	1368億6462万	-7.67%
04/17	2,469	2,488	2,469	2,483	+0.36%	66,200	1376億4068万	-7.63%
04/16	2,474	2,497	2,456	2,474	-0.76%	122,800	1371億4178万	-8.44%
04/15	2,524	2,528	2,489	2,493	-0.44%	87,800	1381億9501万	-8.18%
04/14	2,513	2,532	2,489	2,504	+0.85%	141,400	1388億478万	-8.24%
04/11	2,430	2,491	2,399	2,483	-1.51%	130,500	1376億4068万	-9.45%
04/10	2,574	2,574	2,492	2,521	+5.88%	290,600	1397億4715万	-8.53%
04/09	2,515	2,607	2,375	2,381	-7.17%	348,400	1319億8649万	-13.95%
04/08	2,546	2,620	2,539	2,565	+3.55%	149,400	1421億8621万	-7.87%
04/07	2,499	2,512	2,401	2,477	-5.35%	316,900	1373億808万	-11.31%
04/04	2,640	2,663	2,577	2,617	-3.15%	270,300	1450億6873万	-6.74%
04/03	2,708	2,717	2,682	2,702	-1.99%	185,300	1497億8056万	-3.95%
04/02	2,760	2,777	2,733	2,757	0%	174,900	1528億2939万	-2.03%
04/01	2,776	2,789	2,756	2,757	-0.04%	116,400	1528億2939万	-2.03%
03/31	2,772	2,791	2,743	2,758	-2.09%	239,000	1528億8482万	-1.99%
03/28	2,828	2,842	2,807	2,817	-1.95%	142,600	1561億5538万	+0.07%
03/27	2,850	2,877	2,839	2,873	+0.7%	141,800	1592億5964万	+2.1%
03/26	2,850	2,856	2,814	2,853	+0.63%	136,400	1581億5097万	+1.42%
03/25	2,848	2,848	2,804	2,835	0%	108,000	1571億5318万	+0.89%
03/24	2,851	2,859	2,814	2,835	-0.87%	131,100	1571億5318万	+0.93%
03/21	2,863	2,875	2,842	2,860	+0.14%	185,200	1585億3901万	+1.85%
03/19	2,809	2,868	2,809	2,856	+0.39%	158,900	1583億1727万	+1.82%
03/18	2,837	2,867	2,819	2,845	+0.78%	203,200	1577億751万	+1.35%
03/17	2,805	2,832	2,803	2,823	+0.64%	133,200	1564億8798万	+0.61%
03/14	2,818	2,818	2,797	2,805	-0.46%	148,900	1554億9018万	-0.04%
03/13	2,819	2,837	2,815	2,818	-0.42%	175,900	1562億1081万	+0.46%
03/12	2,809	2,845	2,802	2,830	+0.53%	158,100	1568億7601万	+0.93%
03/11	2,800	2,826	2,797	2,815	-0.39%	147,400	1560億4451万	+0.54%
03/10	2,831	2,843	2,811	2,826	-0.18%	166,600	1566億5428万	+0.96%
03/07	17:45 主要株主の異動に関するお知らせ
03/07	2,830	2,852	2,797	2,831	-0.18%	156,700	1569億3144万	+1.14%
03/06	2,821	2,849	2,820	2,836	+1.07%	111,400	1572億861万	+1.36%
03/05	2,810	2,821	2,801	2,806	+0.21%	124,600	1555億4561万	+0.25%
03/04	2,790	2,827	2,790	2,800	+0.29%	154,300	1552億1301万	-0.14%
03/03	2,810	2,828	2,790	2,792	-0.53%	133,100	1547億6955万	-0.53%
02/28	2,815	2,832	2,799	2,807	+0.32%	261,700	1556億105万	-0.07%
02/27	2,722	2,807	2,722	2,798	+2.79%	149,000	1551億215万	-0.46%
02/26	15:30 自己株式の取得結果及び取得終了に関するお知らせ
02/26	2,753	2,753	2,706	2,722	-1.38%	196,600	1508億8922万	-3.2%
02/25	2,755	2,775	2,742	2,760	0%	209,200	1529億9568万	-1.95%
02/21	2,756	2,775	2,744	2,760	-0.04%	239,900	1529億9568万	-1.99%
02/20	2,788	2,788	2,750	2,761	-1.53%	227,200	1530億5112万	-1.95%
02/19	2,838	2,841	2,803	2,804	-1.3%	182,400	1554億3475万	-0.43%
02/18	2,791	2,841	2,789	2,841	+1.79%	158,100	1574億8578万	+0.92%
02/17	2,808	2,845	2,781	2,791	-0.78%	129,700	1547億1411万	-0.75%
02/14	2,828	2,876	2,805	2,813	+0.14%	175,100	1559億3365万	0%
02/13	2,803	2,815	2,773	2,809	+0.97%	300,500	1557億1191万	-0.18%
02/12	2,891	2,923	2,782	2,782	-3.7%	402,800	1542億1522万	-1.21%
02/10	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/10	2,849	2,896	2,840	2,889	+1.73%	200,400	1601億4657万	+2.48%
02/07	2,814	2,840	2,814	2,840	+0.89%	148,600	1574億3034万	+0.74%
02/06	2,791	2,825	2,791	2,815	+0.86%	117,800	1560億4451万	-0.14%
02/05	2,778	2,819	2,775	2,791	+0.58%	183,400	1547億1411万	-0.99%
02/04	2,755	2,790	2,744	2,775	+1.02%	197,100	1538億2718万	-1.6%
02/03	15:30 自己株式の取得状況に関するお知らせ
02/03	2,767	2,777	2,747	2,747	-1.51%	168,500	1522億7505万	-2.66%
01/31	2,802	2,807	2,772	2,789	-0.64%	95,400	1546億325万	-1.2%
01/30	2,820	2,839	2,785	2,807	-0.67%	124,600	1556億105万	-0.5%
01/29	2,844	2,869	2,824	2,826	-0.46%	148,300	1566億5428万	+0.25%
01/28	2,870	2,888	2,825	2,839	-3.2%	224,100	1573億7491万	+0.82%
01/27	2,884	2,939	2,880	2,933	+2.09%	118,100	1625億8563万	+4.27%
01/24	2,877	2,915	2,871	2,873	+0.67%	178,100	1592億5964万	+2.39%
01/23	2,843	2,858	2,822	2,854	+0.28%	112,500	1582億641万	+1.82%
01/22	2,837	2,857	2,830	2,846	+0.64%	97,200	1577億6294万	+1.61%
01/21	2,835	2,844	2,821	2,828	+0.53%	91,800	1567億6514万	+1.04%
01/20	2,785	2,822	2,770	2,813	+1.77%	157,900	1559億3365万	+0.54%
01/17	2,754	2,764	2,744	2,764	+0.22%	114,400	1532億1742万	-1.18%
01/16	2,771	2,784	2,758	2,758	-0.36%	109,900	1528億8482万	-1.46%
01/15	2,770	2,812	2,759	2,768	-0.18%	137,400	1534億3915万	-1.18%
01/14	2,789	2,795	2,765	2,773	-0.57%	110,500	1537億1632万	-1.11%
01/10	2,797	2,811	2,788	2,789	-0.29%	138,500	1546億325万	-0.64%
01/09	2,822	2,824	2,790	2,797	-1.76%	130,100	1550億4671万	-0.39%
01/08	2,848	2,885	2,845	2,847	-0.35%	135,200	1578億1838万	+1.35%
01/07	2,868	2,880	2,834	2,857	-0.07%	94,900	1583億7271万	+1.71%
01/06	15:30 自己株式の取得状況に関するお知らせ
01/06	2,867	2,868	2,845	2,859	-0.56%	132,800	1584億8357万	+1.85%
2024
12/30	2,860	2,880	2,855	2,875	+0.95%	128,900	1593億7051万	+2.42%
12/27	2,828	2,858	2,812	2,848	+0.89%	113,400	1578億7381万	+1.5%
12/26	2,800	2,823	2,800	2,823	+0.25%	81,400	1564億8798万	+0.68%
12/25	2,822	2,822	2,787	2,816	+0.07%	86,500	1560億9995万	+0.5%
12/24	2,774	2,819	2,774	2,814	+1.48%	99,200	1559億8908万	+0.5%

4023 クレハ

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート