- 4674
- 2026/10/02
- 時価
- 819億円
- PER 予
- 14.16倍
- 2010年以降
- 7.24-61.18倍
（2010-2026年） - PBR
- 2.34倍
- 2010年以降
- 0.59-3.99倍
（2010-2026年） - 配当 予
- 1.79%
- ROE 予
- 16.54%
- ROA 予
- 11.66%
- 資料
- Link
- CSV,JSON
クレスコ（4674）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,935
- 始値
- 1,930
- 高値
- 1,953
- 安値
- 1,918
- 終値 +0.78%
- 1,950
- 出来高 -8.85%
- 119,500
乖離率
- 株価（5日）
移動平均値 - +2.2%
1,908 - 株価（25日）
移動平均値 - +3.23%
1,889 - 出来高（5日）
移動平均値 - -16.05%
142,340
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,930 | 1,953 | 1,918 | 1,950 | +0.78% | 119,500 | - | +3.23% | - | - |
| 10/01 | 1,933 | 1,955 | 1,913 | 1,935 | +0.62% | 131,100 | - | +2.33% | - | - |
| 09/30 | 1,872 | 1,931 | 1,857 | 1,923 | +3.83% | 201,700 | - | +1.48% | - | - |
| 09/29 | 1,841 | 1,856 | 1,820 | 1,852 | -1.49% | 138,000 | - | -2.53% | - | - |
| 09/28 | 1,918 | 1,925 | 1,865 | 1,880 | -1.26% | 121,400 | - | -1.42% | - | - |
| 09/25 | 1,840 | 1,905 | 1,836 | 1,904 | +3.42% | 163,900 | - | -0.47% | - | - |
| 09/24 | 1,848 | 1,858 | 1,822 | 1,841 | +0.11% | 174,200 | - | -3.96% | - | - |
| 09/18 | 1,858 | 1,866 | 1,830 | 1,839 | -0.54% | 238,900 | - | -4.27% | - | - |
| 09/17 | 1,800 | 1,860 | 1,800 | 1,849 | +2.04% | 170,200 | - | -4% | - | - |
| 09/16 | 1,792 | 1,820 | 1,789 | 1,812 | +0.95% | 114,700 | - | -6.02% | - | - |
| 09/15 | 1,818 | 1,818 | 1,782 | 1,795 | -0.17% | 134,300 | - | -6.99% | - | - |
| 09/14 | 1,750 | 1,807 | 1,745 | 1,798 | +3.21% | 151,700 | - | -6.94% | - | - |
| 09/11 | 1,750 | 1,750 | 1,717 | 1,742 | -0.97% | 164,900 | - | -9.88% | - | - |
| 09/10 | 1,740 | 1,768 | 1,738 | 1,759 | 0% | 220,500 | - | -8.95% | - | - |
| 09/09 | 1,762 | 1,765 | 1,727 | 1,759 | -1.18% | 155,400 | - | -8.77% | - | - |
| 09/08 | 1,850 | 1,850 | 1,774 | 1,780 | -3.94% | 269,100 | - | -7.48% | - | - |
| 09/07 | 1,926 | 1,938 | 1,853 | 1,853 | -4.09% | 162,400 | - | -3.44% | - | - |
| 09/04 | 1,935 | 1,947 | 1,916 | 1,932 | +0.36% | 232,500 | - | +1.2% | - | - |
| 09/03 | 1,955 | 1,969 | 1,907 | 1,925 | -1.53% | 209,200 | - | +1.42% | - | - |
| 09/02 | 2,000 | 2,000 | 1,937 | 1,955 | -3.07% | 223,600 | - | +3.71% | - | - |
| 09/01 | 2,049 | 2,049 | 2,015 | 2,017 | -1.99% | 152,600 | - | +7.86% | - | - |
| 08/31 | 2,040 | 2,078 | 2,030 | 2,058 | +0.39% | 185,800 | - | +11.06% | - | - |
| 08/28 | 2,034 | 2,064 | 2,017 | 2,050 | +1.94% | 184,800 | - | +11.9% | - | - |
| 08/27 | 2,011 | 2,024 | 2,000 | 2,011 | 0% | 130,000 | - | +10.98% | - | - |
| 08/26 | 2,005 | 2,063 | 1,999 | 2,011 | +0.65% | 261,400 | - | +12.1% | - | - |
| 08/25 | 2,022 | 2,029 | 1,966 | 1,998 | -2.25% | 337,600 | - | +12.5% | - | - |
| 08/24 | 2,061 | 2,108 | 2,037 | 2,044 | +0.15% | 293,900 | - | +16.33% | - | - |
| 08/21 | 2,022 | 2,061 | 2,001 | 2,041 | +0.39% | 282,800 | - | +17.5% | - | - |
| 08/20 | 2,068 | 2,069 | 2,025 | 2,033 | +0.74% | 278,900 | - | +18.4% | - | - |
| 08/19 | 2,000 | 2,035 | 1,990 | 2,018 | +1% | 298,900 | - | +18.85% | - | - |
| 08/18 | 1,941 | 2,021 | 1,935 | 1,998 | +2.2% | 409,900 | - | +19.07% | - | - |
| 08/17 | 1,941 | 1,982 | 1,923 | 1,955 | 0% | 367,100 | - | +17.77% | - | - |
| 08/14 | 1,922 | 1,974 | 1,909 | 1,955 | +3% | 325,800 | - | +18.99% | - | - |
| 08/13 | 1,842 | 1,904 | 1,828 | 1,898 | +2.32% | 297,200 | - | +16.66% | - | - |
| 08/12 | 1,867 | 1,877 | 1,834 | 1,855 | -0.64% | 308,000 | - | +15.07% | - | - |
| 08/10 | 1,808 | 1,877 | 1,801 | 1,867 | +3.43% | 191,100 | - | +16.76% | - | - |
| 08/07 | 1,741 | 1,817 | 1,737 | 1,805 | +4.4% | 220,700 | - | +13.95% | - | - |
| 08/06 | 1,641 | 1,752 | 1,620 | 1,729 | +4.47% | 322,200 | - | +10.06% | - | - |
| 08/05 | 1,646 | 1,675 | 1,639 | 1,655 | +0.61% | 184,100 | - | +6.16% | - | - |
| 08/04 | 1,667 | 1,694 | 1,645 | 1,645 | -0.6% | 243,500 | - | +6.06% | - | - |
| 08/03 | 1,630 | 1,684 | 1,624 | 1,655 | +2.35% | 214,100 | - | +7.19% | - | - |
| 07/31 | 1,613 | 1,638 | 1,600 | 1,617 | -1.82% | 140,300 | - | +5.27% | - | - |
| 07/30 | 1,610 | 1,650 | 1,605 | 1,647 | +2.3% | 183,100 | - | +7.79% | - | - |
| 07/29 | 1,609 | 1,610 | 1,583 | 1,610 | +2.16% | 79,000 | - | +5.92% | - | - |
| 07/28 | 1,585 | 1,592 | 1,563 | 1,576 | -0.38% | 42,200 | - | +4.16% | - | - |
| 07/27 | 1,570 | 1,593 | 1,568 | 1,582 | +1.61% | 65,200 | - | +4.84% | - | - |
| 07/24 | 1,557 | 1,557 | 1,533 | 1,557 | +0.58% | 144,000 | - | +3.52% | - | - |
| 07/23 | 1,557 | 1,557 | 1,538 | 1,548 | -0.58% | 72,400 | - | +3.13% | - | - |
| 07/22 | 1,574 | 1,576 | 1,546 | 1,557 | -0.19% | 87,900 | - | +3.94% | - | - |
| 07/21 | 1,544 | 1,580 | 1,540 | 1,560 | +2.43% | 95,100 | - | +4.49% | - | - |
| 07/17 | 1,535 | 1,557 | 1,521 | 1,523 | -1.04% | 61,400 | - | +2.28% | - | - |
| 07/16 | 1,547 | 1,560 | 1,529 | 1,539 | -0.52% | 79,700 | - | +3.57% | - | - |
| 07/15 | 1,540 | 1,553 | 1,531 | 1,547 | +0.45% | 48,300 | - | +4.32% | - | - |
| 07/14 | 1,536 | 1,559 | 1,527 | 1,540 | +0.92% | 40,700 | - | +4.05% | - | - |
| 07/13 | 1,560 | 1,565 | 1,526 | 1,526 | -1.29% | 58,900 | - | +3.25% | - | - |
| 07/10 | 1,548 | 1,561 | 1,535 | 1,546 | +0.91% | 65,100 | - | +4.67% | - | - |
| 07/09 | 1,553 | 1,572 | 1,532 | 1,532 | -1.42% | 117,600 | - | +3.79% | - | - |
| 07/08 | 1,528 | 1,559 | 1,528 | 1,554 | +1.7% | 75,500 | - | +5.36% | - | - |
| 07/07 | 1,520 | 1,544 | 1,518 | 1,528 | +0.66% | 51,000 | - | +3.59% | - | - |
| 07/06 | 1,505 | 1,524 | 1,503 | 1,518 | +1.07% | 68,100 | - | +2.92% | - | - |
| 07/03 | 1,471 | 1,504 | 1,471 | 1,502 | +2.11% | 83,200 | - | +1.76% | - | - |
| 07/02 | 1,445 | 1,490 | 1,445 | 1,471 | +1.8% | 86,600 | - | -0.41% | - | - |
| 07/01 | 1,453 | 1,462 | 1,443 | 1,445 | +0.07% | 49,900 | - | -2.3% | - | - |
| 06/30 | 1,464 | 1,474 | 1,439 | 1,444 | -2.04% | 96,800 | - | -2.63% | - | - |
| 06/29 | 1,466 | 1,493 | 1,458 | 1,474 | +2.01% | 77,300 | - | -0.87% | - | - |
| 06/26 | 1,427 | 1,460 | 1,418 | 1,445 | +0.77% | 136,600 | - | -3.15% | - | - |
| 06/25 | 1,454 | 1,454 | 1,426 | 1,434 | -0.42% | 80,300 | - | -4.14% | - | - |
| 06/24 | 1,453 | 1,455 | 1,432 | 1,440 | +0.21% | 65,400 | - | -4.06% | - | - |
| 06/23 | 1,466 | 1,475 | 1,437 | 1,437 | -3.36% | 84,600 | - | -4.52% | - | - |
| 06/22 | 1,456 | 1,488 | 1,456 | 1,487 | +2.13% | 86,700 | - | -1.52% | - | - |
| 06/19 | 1,487 | 1,492 | 1,451 | 1,456 | -1.29% | 83,200 | - | -3.7% | - | - |
| 06/18 | 1,460 | 1,487 | 1,458 | 1,475 | +0.75% | 65,000 | - | -2.64% | - | - |
| 06/17 | 1,449 | 1,474 | 1,440 | 1,464 | +1.67% | 99,500 | - | -3.49% | - | - |
| 06/16 | 1,450 | 1,451 | 1,435 | 1,440 | -0.76% | 105,300 | - | -5.33% | - | - |
| 06/15 | 1,471 | 1,482 | 1,449 | 1,451 | -0.21% | 102,900 | - | -4.85% | - | - |
| 06/12 | 1,468 | 1,474 | 1,451 | 1,454 | -0.62% | 87,700 | - | -5.15% | - | - |
| 06/11 | 1,473 | 1,473 | 1,449 | 1,463 | -0.48% | 67,700 | - | -4.44% | - | - |
| 06/10 | 1,485 | 1,492 | 1,458 | 1,470 | -1.8% | 96,400 | - | -3.8% | - | - |
| 06/09 | 1,528 | 1,537 | 1,491 | 1,497 | -0.8% | 98,200 | - | -1.77% | - | - |
| 06/08 | 1,511 | 1,546 | 1,497 | 1,509 | -0.79% | 121,200 | - | -0.66% | - | - |
| 06/05 | 1,521 | 1,542 | 1,511 | 1,521 | +1.06% | 79,300 | - | +0.53% | - | - |
| 06/04 | 1,506 | 1,517 | 1,497 | 1,505 | -2.08% | 98,200 | - | -0.2% | - | - |
| 06/03 | 1,539 | 1,548 | 1,508 | 1,537 | -0.32% | 101,600 | - | +2.26% | - | - |
| 06/02 | 1,542 | 1,549 | 1,506 | 1,542 | +0.65% | 76,300 | - | +3.07% | - | - |
| 06/01 | 1,528 | 1,559 | 1,528 | 1,532 | +0.39% | 98,500 | - | +2.75% | - | - |
| 05/29 | 1,527 | 1,562 | 1,526 | 1,526 | -0.07% | 90,100 | - | +2.62% | - | - |
| 05/28 | 1,528 | 1,545 | 1,516 | 1,527 | -0.72% | 87,100 | - | +2.9% | - | - |
| 05/27 | 1,555 | 1,567 | 1,538 | 1,538 | -1.41% | 111,700 | - | +3.85% | - | - |
| 05/26 | 1,570 | 1,570 | 1,552 | 1,560 | -1.27% | 93,300 | - | +5.62% | - | - |
| 05/25 | 1,574 | 1,593 | 1,552 | 1,580 | +0.89% | 132,200 | - | +7.26% | - | - |
| 05/22 | 1,545 | 1,570 | 1,544 | 1,566 | +1.49% | 74,200 | - | +6.68% | - | - |
| 05/21 | 1,541 | 1,562 | 1,539 | 1,543 | +0.26% | 93,600 | - | +5.47% | - | - |
| 05/20 | 1,580 | 1,581 | 1,526 | 1,539 | -2.59% | 128,500 | - | +5.48% | - | - |
| 05/19 | 1,544 | 1,586 | 1,540 | 1,580 | +3.67% | 126,100 | - | +8.52% | - | - |
| 05/18 | 1,548 | 1,554 | 1,524 | 1,524 | -0.91% | 79,400 | - | +4.89% | - | - |
| 05/15 | 1,528 | 1,559 | 1,521 | 1,538 | +0.65% | 85,400 | - | +6.07% | - | - |
| 05/14 | 1,550 | 1,553 | 1,522 | 1,528 | -1.1% | 119,900 | - | +5.67% | - | - |
| 05/13 | 1,540 | 1,560 | 1,535 | 1,545 | +0.39% | 152,000 | - | +7.07% | - | - |
| 05/12 | 1,634 | 1,645 | 1,533 | 1,539 | -7.29% | 298,700 | - | +6.95% | - | - |
| 05/11 | 1,631 | 1,689 | 1,590 | 1,660 | +18.57% | 603,900 | - | +15.52% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 148 1,180 4/13 1,183 4/12 他2件 | 101 810 1/21 | 244,800 30,600 9/26 | - | - | +8.38% 2/5 | -10.48% 1/16 |
| 2009年 3月期 | 149 597 3/30 | 80 640 10/10 | 876,000 109,500 1/6 | - | - | +15.82% 10/29 | -18.57% 10/8 |
| 2010年 3月期 | 145 580 4/2 | 101 403 3/5 403 2/8 他4件 | 115,600 28,900 6/25 | - | - | +10.32% 4/30 | -8.85% 10/8 |
| 2011年 3月期 | 187 747 3/8 | 85 341 11/2 | 324,800 81,200 11/30 | 98億6040万 | 45億120万 | +17.33% 12/15 12/9 | -24.17% 3/16 |
| 2012年 3月期 | 172 688 2/6 | 115 461 8/9 | 123,600 30,900 11/30 | 90億8160万 | 60億8520万 | +18.84% 11/29 | -14.7% 8/9 |
| 2013年 3月期 | 180 718 3/22 719 3/21 | 122 489 11/14 | 164,800 41,200 3/21 | 94億9080万 | 64億5480万 | +23.72% 12/27 | -10.74% 9/7 |
| 2014年 3月期 | 293 1,170 3/7 | 161 642 4/2 | 1,470,400 367,600 12/9 | 140億4000万 | 84億7440万 | +19.66% 12/9 | -13.44% 6/7 |
| 2015年 3月期 | 513 2,050 2/24 | 241 964 4/15 | 432,000 108,000 10/21 | 246億 | 115億6800万 | +14.09% 5/28 | -6.36% 4/20 |
| 2016年 3月期 | 550 2,198 7/14 | 379 1,517 8/25 | 504,400 126,100 5/12 | 263億7600万 | 182億400万 | +11.84% 10/6 | -18.61% 8/25 |
| 2017年 3月期 | 745 2,980 3/29 | 395 1,579 4/18 | 599,600 149,900 11/8 | 357億6000万 | 189億4800万 | +18.44% 6/7 | -16.65% 11/8 |
| 2018年 3月期 | 1,375 5,500 11/9 | 639 2,554 4/13 | 949,200 237,300 2/6 | 660億 | 306億4800万 | +23.95% 5/11 | -18.33% 2/13 |
| 2019年 3月期 | 1,011 4,045 11/8 | 633 2,530 8/13 | 1,382,800 345,700 8/8 | 485億4000万 | 303億6000万 | +17.38% 2/13 | -19.22% 8/13 |
| 2020年 3月期 | 1,020 4,080 1/16 | 504 1,007 3/19 | 629,200 157,300 1/8 | 489億6000万 | 241億6800万 | +12.1% 7/4 | -35.37% 3/19 |
| 2021年 3月期 | 868 1,736 3/23 | 597 1,193 11/2 1,193 10/30 | 431,600 215,800 1/28 | 399億2800万 | 286億3200万 | +13.65% 3/22 | -10.89% 7/10 |
| 2022年 3月期 | 1,147 2,294 11/4 | 777 1,553 4/5 | 424,600 212,300 5/11 | 527億6200万 | 357億1900万 | +13.74% 11/4 | -12.66% 1/19 |
| 2023年 3月期 | 1,100 2,199 7/25 | 782 1,563 3/16 | 219,800 109,900 8/19 | 505億7700万 | 359億4900万 | +12.75% 5/30 | -11.36% 6/23 |
| 2024年 3月期 | 1,111 2,222 3/27 | 774 1,548 10/24 | 198,600 99,300 10/30 | 488億8400万 | 340億5600万 | +11.56% 11/21 | -9.26% 10/4 |
| 2025年 3月期 | 1,451 7/11 | 956 1,911 4/19 | 397,400 198,700 5/13 | 638億4400万 | 420億4200万 | +13.83% 6/27 | -17% 8/7 |
| 2026年 3月期 | 1,827 6/20 | 1,005 4/7 | 1,049,400 9/19 | 767億3400万 | 422億1000万 | +30.03% 5/13 | -9.49% 2/6 |
| 最新 | 1,950 2026/10/2 | 119,500 | 819億 | +3.23% 1,889 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -64%（0.36倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 29%（1.29倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/10/02 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
68円（2003/03/17） - 2789%（28.89倍）
1,950円（10/2）
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。
