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
10/02	819	822	811	821	+0.24%	2,800	-	-8.47%	-	-
10/01	818	828	800	819	+0.12%	1,900	-	-9.3%	-	-
09/30	829	829	813	818	+1.24%	2,400	-	-10.11%	-	-
09/29	824	824	808	808	-0.25%	2,500	-	-11.89%	-	-
09/28	757	830	757	810	+7.43%	22,600	-	-12.34%	-	-
09/25	780	780	747	754	-2.2%	8,900	-	-19.01%	-	-
09/24	761	771	761	771	+1.45%	10,000	-	-17.89%	-	-
09/18	760	764	757	760	0%	3,300	-	-19.75%	-	-
09/17	792	792	730	760	-4.76%	12,600	-	-20.42%	-	-
09/16	860	861	780	798	-6.78%	16,700	-	-17.13%	-	-
09/15	931	931	840	856	-12.3%	32,500	-	-11.75%	-	-
09/14	971	980	970	976	+0.51%	3,600	-	+0.1%	-	-
09/11	969	971	969	971	+0.21%	1,000	-	-0.21%	-	-
09/10	967	969	967	969	-0.51%	900	-	-0.41%	-	-
09/09	974	974	958	974	0%	3,000	-	+0.21%	-	-
09/08	967	974	960	974	+0.41%	2,700	-	+0.21%	-	-
09/07	978	979	970	970	-0.92%	800	-	-0.1%	-	-
09/04	976	979	963	979	+0.1%	3,000	-	+0.93%	-	-
09/03	980	985	977	978	-0.41%	500	-	+0.82%	-	-
09/02	993	993	982	982	+0.1%	1,100	-	+1.34%	-	-
09/01	981	984	981	981	0%	1,700	-	+1.34%	-	-
08/31	972	983	972	981	+0.41%	1,300	-	+1.34%	-	-
08/28	970	986	970	977	-0.31%	1,000	-	+1.03%	-	-
08/27	970	985	969	980	+1.03%	1,800	-	+1.34%	-	-
08/26	972	975	970	970	-0.1%	1,600	-	+0.31%	-	-
08/25	982	982	971	971	-1.12%	1,200	-	+0.31%	-	-
08/24	983	983	980	982	-0.2%	1,000	-	+1.34%	-	-
08/21	982	984	967	984	-0.1%	900	-	+1.44%	-	-
08/20	985	985	985	985	+0.41%	600	-	+1.44%	-	-
08/19	961	984	961	981	+1.98%	3,200	-	+0.93%	-	-
08/18	974	974	962	962	-1.33%	600	-	-1.13%	-	-
08/17	968	976	965	975	+0.72%	2,600	-	+0.1%	-	-
08/14	967	970	962	968	+0.52%	4,700	-	-0.72%	-	-
08/13	973	973	963	963	-0.82%	800	-	-1.33%	-	-
08/12	962	976	957	971	+0.83%	5,900	-	-0.82%	-	-
08/10	956	963	940	963	+1.8%	8,100	-	-1.73%	-	-
08/07	951	951	946	946	-1.25%	2,900	-	-3.76%	-	-
08/06	949	963	949	958	+0.1%	1,800	-	-2.74%	-	-
08/05	949	960	947	957	+0.42%	5,300	-	-3.14%	-	-
08/04	950	955	950	953	-0.1%	500	-	-3.83%	-	-
08/03	947	955	947	954	+0.1%	800	-	-3.93%	-	-
07/31	968	968	953	953	-1.55%	800	-	-4.12%	-	-
07/30	953	968	953	968	0%	600	-	-2.91%	-	-
07/29	960	968	950	968	+0.83%	1,400	-	-3.01%	-	-
07/28	971	971	945	960	-1.13%	5,800	-	-3.9%	-	-
07/27	980	980	965	971	+0.62%	3,200	-	-3.09%	-	-
07/24	959	965	945	965	+0.31%	3,400	-	-3.98%	-	-
07/23	984	984	948	962	-3.32%	15,000	-	-4.66%	-	-
07/22	999	999	983	995	+0.81%	4,900	-	-1.87%	-	-
07/21	991	995	987	987	-0.4%	4,100	-	-3.24%	-	-
07/17	1,000	1,001	990	991	-1.49%	5,700	-	-4.34%	-	-
07/16	1,005	1,015	1,005	1,006	-1.18%	600	-	-4.64%	-	-
07/15	994	1,019	994	1,018	+1.6%	1,700	-	-5.39%	-	-
07/14	993	1,005	993	1,002	+0.2%	2,700	-	-8.07%	-	-
07/13	996	1,000	988	1,000	-0.2%	5,800	-	-9.67%	-	-
07/10	999	1,002	996	1,002	+0.4%	3,600	-	-10.46%	-	-
07/09	1,003	1,021	998	998	-0.3%	4,600	-	-11.13%	-	-
07/08	1,025	1,027	1,001	1,001	-2.15%	2,900	-	-11.1%	-	-
07/07	1,005	1,023	1,005	1,023	+1.69%	4,300	-	-9.47%	-	-
07/06	1,026	1,026	1,005	1,006	-1.57%	2,100	-	-11.21%	-	-
07/03	1,002	1,024	1,002	1,022	+0.49%	1,200	-	-10.04%	-	-
07/02	1,020	1,020	995	1,017	-0.29%	8,700	-	-10.71%	-	-
07/01	1,028	1,028	1,020	1,020	-0.2%	1,000	-	-10.6%	-	-
06/30	1,028	1,028	1,010	1,022	+1.39%	1,500	-	-10.59%	-	-
06/29	1,040	1,040	995	1,008	+1.31%	4,900	-	-11.73%	-	-
06/26	1,017	1,017	995	995	-1.49%	7,700	-	-12.87%	-	-
06/25	1,009	1,013	1,003	1,010	+0.5%	2,300	-	-11.64%	-	-
06/24	1,012	1,012	1,002	1,005	+0.5%	1,300	-	-12.07%	-	-
06/23	1,028	1,028	1,000	1,000	-2.72%	9,800	-	-12.51%	-	-
06/22	1,039	1,039	1,000	1,028	-0.39%	15,200	-	-10.14%	-	-
06/19	1,063	1,063	1,031	1,032	-2.92%	7,900	-	-9.79%	-	-
06/18	1,096	1,096	1,063	1,063	-3.01%	13,600	-	-7.24%	-	-
06/17	1,100	1,142	1,096	1,096	-5.11%	24,200	-	-4.45%	-	-
06/16	1,223	1,232	1,152	1,155	-15.82%	53,300	-	+0.61%	-	-
06/15	1,464	1,464	1,370	1,372	-6.28%	49,600	-	+19.62%	-	-
06/12	1,578	1,578	1,400	1,464	-5.3%	34,400	-	+28.53%	-	-
06/11	1,410	1,546	1,409	1,546	+13.26%	55,900	-	+37.42%	-	-
06/10	1,458	1,458	1,361	1,365	-4.41%	17,300	-	+23.19%	-	-
06/09	1,370	1,520	1,361	1,428	+10.1%	97,600	-	+29.82%	-	-
06/08	1,249	1,395	1,165	1,297	+18.02%	77,400	-	+18.88%	-	-
06/05	1,095	1,109	1,089	1,099	+1.1%	3,300	-	+0.92%	-	-
06/04	1,095	1,095	1,087	1,087	0%	1,400	-	-0.91%	-	-
06/03	1,083	1,103	1,080	1,087	-0.18%	1,900	-	-1.81%	-	-
06/02	1,084	1,090	1,050	1,089	+0.18%	3,200	-	-2.59%	-	-
06/01	1,098	1,098	1,087	1,087	-0.46%	1,500	-	-3.72%	-	-
05/29	1,071	1,093	1,068	1,092	+0.92%	900	-	-4.21%	-	-
05/28	1,097	1,098	1,080	1,082	+1.12%	1,000	-	-5.99%	-	-
05/27	1,009	1,070	1,009	1,070	+7%	2,500	-	-7.92%	-	-
05/26	1,008	1,014	1,000	1,000	-1.09%	2,000	-	-14.82%	-	-
05/25	1,027	1,027	1,010	1,011	-0.2%	1,600	-	-15.04%	-	-
05/22	1,021	1,026	1,007	1,013	+0.4%	2,600	-	-15.93%	-	-
05/21	1,015	1,016	1,007	1,009	+0.9%	1,300	-	-17.3%	-	-
05/20	1,021	1,021	1,000	1,000	-2.06%	2,000	-	-19.09%	-	-
05/19	1,024	1,055	1,005	1,021	-2.02%	4,400	-	-18.45%	-	-
05/18	1,062	1,065	1,041	1,042	-1.98%	2,200	-	-17.76%	-	-
05/15	1,091	1,097	1,050	1,063	-4.32%	5,900	-	-17.02%	-	-
05/14	1,091	1,115	1,091	1,111	-0.45%	8,000	-	-14.14%	-	-
05/13	1,110	1,116	1,088	1,116	-1.67%	4,600	-	-14.48%	-	-
05/12	1,149	1,155	1,135	1,135	-1.56%	4,000	-	-13.75%	-	-
05/11	1,101	1,173	1,101	1,153	+2.95%	5,600	-	-13.18%	-	-

クラシコ（442A）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

開示資料

決算

株式

チャート