クラシコ（442A）の株価チャート
株価
8/21
- 前日 (8/20)
- 985
- 始値
- 982
- 高値
- 984
- 安値
- 967
- 終値 -0.1%
- 984
- 出来高 +50%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.72%
977 - 株価（25日）
移動平均値 - +1.44%
970 - 出来高（5日）
移動平均値 - -43.04%
1,580
2026/03/27～2026/08/21
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 |
| 08/21 | 982 | 984 | 967 | 984 | -0.1% | 900 | 20億3726万 | +1.44% | 13.58 | 1.25 |
| 08/20 | 985 | 985 | 985 | 985 | +0.41% | 600 | 20億3933万 | +1.44% | 13.6 | 1.25 |
| 08/19 | 961 | 984 | 961 | 981 | +1.98% | 3,200 | 20億3105万 | +0.93% | 13.54 | 1.25 |
| 08/18 | 974 | 974 | 962 | 962 | -1.33% | 600 | 19億9171万 | -1.13% | 13.28 | 1.22 |
| 08/17 | 968 | 976 | 965 | 975 | +0.72% | 2,600 | 20億1863万 | +0.1% | 13.46 | 1.24 |
| 08/14 | 967 | 970 | 962 | 968 | +0.52% | 4,700 | 20億413万 | -0.72% | 13.36 | 1.23 |
| 08/13 | 973 | 973 | 963 | 963 | -0.82% | 800 | 19億9378万 | -1.33% | 13.29 | 1.22 |
| 08/12 | 962 | 976 | 957 | 971 | +0.83% | 5,900 | 20億1034万 | -0.82% | 13.4 | 1.23 |
| 08/10 | 956 | 963 | 940 | 963 | +1.8% | 8,100 | 19億9378万 | -1.73% | 13.29 | 1.22 |
| 08/07 | 951 | 951 | 946 | 946 | -1.25% | 2,900 | 19億5858万 | -3.76% | 13.06 | 1.2 |
| 08/06 | 949 | 963 | 949 | 958 | +0.1% | 1,800 | 19億8343万 | -2.74% | 13.22 | 1.22 |
| 08/05 | 949 | 960 | 947 | 957 | +0.42% | 5,300 | 19億8136万 | -3.14% | 13.21 | 1.22 |
| 08/04 | 950 | 955 | 950 | 953 | -0.1% | 500 | 19億7308万 | -3.83% | 13.15 | 1.21 |
| 08/03 | 947 | 955 | 947 | 954 | +0.1% | 800 | 19億7515万 | -3.93% | 13.17 | 1.21 |
| 07/31 | 968 | 968 | 953 | 953 | -1.55% | 800 | 19億7308万 | -4.12% | 13.15 | 1.21 |
| 07/30 | 953 | 968 | 953 | 968 | 0% | 600 | 20億413万 | -2.91% | 13.36 | 1.23 |
| 07/29 | 960 | 968 | 950 | 968 | +0.83% | 1,400 | 20億413万 | -3.01% | 13.36 | 1.23 |
| 07/28 | 971 | 971 | 945 | 960 | -1.13% | 5,800 | 19億8757万 | -3.9% | 13.25 | 1.22 |
| 07/27 | 980 | 980 | 965 | 971 | +0.62% | 3,200 | 20億1034万 | -3.09% | 13.4 | 1.23 |
| 07/24 | 959 | 965 | 945 | 965 | +0.31% | 3,400 | 19億9792万 | -3.98% | 13.32 | 1.23 |
| 07/23 | 984 | 984 | 948 | 962 | -3.32% | 15,000 | 19億9171万 | -4.66% | 13.28 | 1.22 |
| 07/22 | 999 | 999 | 983 | 995 | +0.81% | 4,900 | 20億6003万 | -1.87% | 13.73 | 1.27 |
| 07/21 | 991 | 995 | 987 | 987 | -0.4% | 4,100 | 20億4347万 | -3.24% | 13.62 | 1.26 |
| 07/17 | 1,000 | 1,001 | 990 | 991 | -1.49% | 5,700 | 20億5175万 | -4.34% | 13.68 | 1.26 |
| 07/16 | 1,005 | 1,015 | 1,005 | 1,006 | -1.18% | 600 | 20億8281万 | -4.64% | 13.89 | 1.28 |
| 07/15 | 994 | 1,019 | 994 | 1,018 | +1.6% | 1,700 | 21億765万 | -5.39% | 14.05 | 1.29 |
| 07/14 | 993 | 1,005 | 993 | 1,002 | +0.2% | 2,700 | 20億7453万 | -8.07% | 13.83 | 1.27 |
| 07/13 | 996 | 1,000 | 988 | 1,000 | -0.2% | 5,800 | 20億7039万 | -9.67% | 13.8 | 1.27 |
| 07/10 | 999 | 1,002 | 996 | 1,002 | +0.4% | 3,600 | 20億7453万 | -10.46% | 13.83 | 1.27 |
| 07/09 | 1,003 | 1,021 | 998 | 998 | -0.3% | 4,600 | 20億6624万 | -11.13% | 13.77 | 1.27 |
| 07/08 | 1,025 | 1,027 | 1,001 | 1,001 | -2.15% | 2,900 | 20億7246万 | -11.1% | 13.82 | 1.27 |
| 07/07 | 1,005 | 1,023 | 1,005 | 1,023 | +1.69% | 4,300 | 21億1800万 | -9.47% | 14.12 | 1.3 |
| 07/06 | 1,026 | 1,026 | 1,005 | 1,006 | -1.57% | 2,100 | 20億8281万 | -11.21% | 13.89 | 1.28 |
| 07/03 | 1,002 | 1,024 | 1,002 | 1,022 | +0.49% | 1,200 | 21億1593万 | -10.04% | 14.11 | 1.3 |
| 07/02 | 1,020 | 1,020 | 995 | 1,017 | -0.29% | 8,700 | 21億558万 | -10.71% | 14.04 | 1.29 |
| 07/01 | 1,028 | 1,028 | 1,020 | 1,020 | -0.2% | 1,000 | 21億1179万 | -10.6% | 14.08 | 1.3 |
| 06/30 | 1,028 | 1,028 | 1,010 | 1,022 | +1.39% | 1,500 | 21億1593万 | -10.59% | 14.11 | 1.3 |
| 06/29 | 1,040 | 1,040 | 995 | 1,008 | +1.31% | 4,900 | 20億8695万 | -11.73% | 13.91 | 1.28 |
| 06/26 | 1,017 | 1,017 | 995 | 995 | -1.49% | 7,700 | 20億6003万 | -12.87% | 13.73 | 1.27 |
| 06/25 | 1,009 | 1,013 | 1,003 | 1,010 | +0.5% | 2,300 | 20億9109万 | -11.64% | 13.94 | 1.28 |
| 06/24 | 1,012 | 1,012 | 1,002 | 1,005 | +0.5% | 1,300 | 20億8074万 | -12.07% | 13.87 | 1.28 |
| 06/23 | 1,028 | 1,028 | 1,000 | 1,000 | -2.72% | 9,800 | 20億7039万 | -12.51% | 13.8 | 1.27 |
| 06/22 | 1,039 | 1,039 | 1,000 | 1,028 | -0.39% | 15,200 | 21億2836万 | -10.14% | 14.19 | 1.31 |
| 06/19 | 1,063 | 1,063 | 1,031 | 1,032 | -2.92% | 7,900 | 21億3664万 | -9.79% | 14.24 | 1.31 |
| 06/18 | 1,096 | 1,096 | 1,063 | 1,063 | -3.01% | 13,600 | 22億82万 | -7.24% | 14.67 | 1.35 |
| 06/17 | 1,100 | 1,142 | 1,096 | 1,096 | -5.11% | 24,200 | 22億6914万 | -4.45% | 15.13 | 1.39 |
| 06/16 | 1,223 | 1,232 | 1,152 | 1,155 | -15.82% | 53,300 | 23億9130万 | +0.61% | 15.94 | 1.47 |
| 06/15 | 1,464 | 1,464 | 1,370 | 1,372 | -6.28% | 49,600 | 28億4057万 | +19.62% | 18.94 | 1.74 |
| 06/12 | 1,578 | 1,578 | 1,400 | 1,464 | -5.3% | 34,400 | 30億3105万 | +28.53% | 20.21 | 1.86 |
| 06/11 | 1,410 | 1,546 | 1,409 | 1,546 | +13.26% | 55,900 | 32億82万 | +37.42% | 21.34 | 1.97 |
| 06/10 | 1,458 | 1,458 | 1,361 | 1,365 | -4.41% | 17,300 | 28億2608万 | +23.19% | 18.84 | 1.74 |
| 06/09 | 1,370 | 1,520 | 1,361 | 1,428 | +10.1% | 97,600 | 29億5651万 | +29.82% | 19.71 | 1.82 |
| 06/08 | 1,249 | 1,395 | 1,165 | 1,297 | +18.02% | 77,400 | 26億8529万 | +18.88% | 17.9 | 1.65 |
| 06/05 | 1,095 | 1,109 | 1,089 | 1,099 | +1.1% | 3,300 | 22億7535万 | +0.92% | 15.17 | 1.4 |
| 06/04 | 1,095 | 1,095 | 1,087 | 1,087 | 0% | 1,400 | 22億5051万 | -0.91% | 15 | 1.38 |
| 06/03 | 1,083 | 1,103 | 1,080 | 1,087 | -0.18% | 1,900 | 22億5051万 | -1.81% | 15 | 1.38 |
| 06/02 | 1,084 | 1,090 | 1,050 | 1,089 | +0.18% | 3,200 | 22億5465万 | -2.59% | 15.03 | 1.38 |
| 06/01 | 1,098 | 1,098 | 1,087 | 1,087 | -0.46% | 1,500 | 22億5051万 | -3.72% | 15 | 1.38 |
| 05/29 | 1,071 | 1,093 | 1,068 | 1,092 | +0.92% | 900 | 22億6086万 | -4.21% | 15.07 | 1.39 |
| 05/28 | 1,097 | 1,098 | 1,080 | 1,082 | +1.12% | 1,000 | 22億4016万 | -5.99% | 14.93 | 1.38 |
| 05/27 | 1,009 | 1,070 | 1,009 | 1,070 | +7% | 2,500 | 22億1531万 | -7.92% | 14.77 | 1.36 |
| 05/26 | 1,008 | 1,014 | 1,000 | 1,000 | -1.09% | 2,000 | 20億7039万 | -14.82% | 13.8 | 1.27 |
| 05/25 | 1,027 | 1,027 | 1,010 | 1,011 | -0.2% | 1,600 | 20億9316万 | -15.04% | 13.95 | 1.29 |
| 05/22 | 1,021 | 1,026 | 1,007 | 1,013 | +0.4% | 2,600 | 20億9730万 | -15.93% | 13.98 | 1.29 |
| 05/21 | 1,015 | 1,016 | 1,007 | 1,009 | +0.9% | 1,300 | 20億8902万 | -17.3% | 13.93 | 1.28 |
| 05/20 | 1,021 | 1,021 | 1,000 | 1,000 | -2.06% | 2,000 | 20億7039万 | -19.09% | 13.8 | 1.27 |
| 05/19 | 1,024 | 1,055 | 1,005 | 1,021 | -2.02% | 4,400 | 21億1386万 | -18.45% | 14.09 | 1.3 |
| 05/18 | 1,062 | 1,065 | 1,041 | 1,042 | -1.98% | 2,200 | 21億5734万 | -17.76% | 14.38 | 1.33 |
| 05/15 | 1,091 | 1,097 | 1,050 | 1,063 | -4.32% | 5,900 | 22億82万 | -17.02% | 14.67 | 1.35 |
| 05/14 | 1,091 | 1,115 | 1,091 | 1,111 | -0.45% | 8,000 | 23億20万 | -14.14% | 15.33 | 1.41 |
| 05/13 | 1,110 | 1,116 | 1,088 | 1,116 | -1.67% | 4,600 | 23億1055万 | -14.48% | 15.4 | 1.42 |
| 05/12 | 1,149 | 1,155 | 1,135 | 1,135 | -1.56% | 4,000 | 23億4989万 | -13.75% | 15.67 | 1.44 |
| 05/11 | 1,101 | 1,173 | 1,101 | 1,153 | +2.95% | 5,600 | 23億8715万 | -13.18% | 15.91 | 1.47 |
| 05/08 | 1,102 | 1,120 | 1,088 | 1,120 | -0.18% | 3,400 | 23億1883万 | -16.29% | 15.46 | 1.42 |
| 05/07 | 1,145 | 1,145 | 1,116 | 1,122 | -4.43% | 7,900 | 23億2297万 | -16.95% | 15.49 | 1.43 |
| 05/01 | 1,151 | 1,190 | 1,150 | 1,174 | -2.25% | 4,300 | 24億3063万 | -13.87% | 16.2 | 1.49 |
| 04/30 | 1,249 | 1,249 | 1,192 | 1,201 | -3.84% | 4,900 | 24億8653万 | -12.46% | 16.58 | 1.53 |
| 04/28 | 1,290 | 1,290 | 1,221 | 1,249 | -3.48% | 8,500 | 25億8591万 | -9.62% | 17.24 | 1.59 |
| 04/27 | 1,326 | 1,326 | 1,285 | 1,294 | -2.85% | 5,600 | 26億7908万 | -6.91% | 17.86 | 1.65 |
| 04/24 | 1,340 | 1,342 | 1,332 | 1,332 | -2.2% | 2,600 | 27億5775万 | -4.38% | 18.39 | 1.69 |
| 04/23 | 1,351 | 1,362 | 1,336 | 1,362 | -0.22% | 3,000 | 28億1987万 | -2.44% | 18.8 | 1.73 |
| 04/22 | 1,351 | 1,365 | 1,351 | 1,365 | +0.66% | 1,000 | 28億2608万 | -2.36% | 18.84 | 1.74 |
| 04/21 | 1,361 | 1,362 | 1,356 | 1,356 | -0.66% | 1,700 | 28億744万 | -3.42% | 18.72 | 1.72 |
| 04/20 | 1,379 | 1,379 | 1,360 | 1,365 | -0.15% | 2,200 | 28億2608万 | -3.05% | 18.84 | 1.74 |
| 04/17 | 1,366 | 1,368 | 1,366 | 1,367 | -0.8% | 700 | 28億3022万 | -3.12% | 18.87 | 1.74 |
| 04/16 | 1,372 | 1,379 | 1,364 | 1,378 | -0.58% | 5,200 | 28億5299万 | -2.55% | 19.02 | 1.75 |
| 04/15 | 1,384 | 1,388 | 1,375 | 1,386 | +0.14% | 2,500 | 28億6956万 | -2.19% | 19.13 | 1.76 |
| 04/14 | 1,399 | 1,404 | 1,384 | 1,384 | -1.14% | 700 | 28億6541万 | -2.54% | 19.1 | 1.76 |
| 04/13 | 1,382 | 1,400 | 1,382 | 1,400 | -0.14% | 400 | 28億9854万 | -1.55% | 19.32 | 1.78 |
| 04/10 | 1,387 | 1,402 | 1,387 | 1,402 | -0.21% | 1,000 | 29億268万 | -1.54% | 19.35 | 1.78 |
| 04/09 | 1,382 | 1,405 | 1,382 | 1,405 | +0.36% | 2,200 | 29億889万 | -1.47% | 19.39 | 1.79 |
| 04/08 | 1,402 | 1,402 | 1,387 | 1,400 | +1.08% | 1,800 | 28億9854万 | -1.96% | 19.32 | 1.78 |
| 04/07 | 1,365 | 1,385 | 1,365 | 1,385 | +0.58% | 2,000 | 28億6749万 | -3.21% | 19.12 | 1.76 |
| 04/06 | 1,398 | 1,398 | 1,372 | 1,377 | -0.86% | 1,600 | 28億5092万 | -4.11% | 19.01 | 1.75 |
| 04/03 | 1,402 | 1,402 | 1,381 | 1,389 | -0.07% | 2,700 | 28億7577万 | -3.68% | 19.17 | 1.77 |
| 04/02 | 1,435 | 1,435 | 1,390 | 1,390 | -3.2% | 8,000 | 28億7784万 | -3.87% | 19.19 | 1.77 |
| 04/01 | 1,434 | 1,450 | 1,404 | 1,436 | +0.91% | 1,300 | 29億7308万 | -0.97% | 19.82 | 1.83 |
| 03/31 | 1,425 | 1,425 | 1,380 | 1,423 | -1.04% | 1,400 | 29億4616万 | -1.93% | 19.64 | 1.81 |
| 03/30 | 1,395 | 1,438 | 1,373 | 1,438 | +0.91% | 2,300 | 29億7722万 | -1.1% | 19.85 | 1.83 |
| 03/27 | 1,380 | 1,430 | 1,380 | 1,425 | +2.52% | 1,600 | 29億5030万 | -2.2% | 19.67 | 1.81 |
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。
