日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	791	791	781	781	-1.64%	400	-	-1.26%
09/30	780	794	780	794	+1.79%	1,500	-	+0.38%
09/29	780	780	780	780	0%	800	-	-1.27%
09/28	782	782	780	780	-0.38%	1,100	-	-1.27%
09/25	780	783	779	783	+0.38%	1,200	-	-1.01%
09/24	781	781	779	780	-0.13%	2,400	-	-1.39%
09/18	780	782	780	781	-0.38%	2,800	-	-1.26%
09/17	795	795	784	784	-1.38%	900	-	-1.01%
09/16	790	795	790	795	0%	400	-	+0.38%
09/15	793	795	793	795	-0.13%	400	-	+0.51%
09/14	794	796	794	796	+1.14%	900	-	+0.76%
09/11	788	788	787	787	-0.38%	500	-	-0.38%
09/10	784	790	784	790	+0.38%	300	-	0%
09/09	787	790	784	787	-1.01%	500	-	-0.25%
09/08	791	795	781	795	+0.13%	2,700	-	+0.76%
09/07	795	795	794	794	-0.63%	700	-	+0.76%
09/04	800	800	799	799	0%	500	-	+1.52%
09/03	800	800	791	799	0%	600	-	+1.65%
09/02	794	799	794	799	+0.63%	500	-	+1.78%
09/01	794	794	794	794	0%	300	-	+1.28%
08/31	793	799	793	794	+0.25%	400	-	+1.28%
08/28	800	800	792	792	-0.5%	300	-	+1.15%
08/27	796	796	796	796	-0.13%	200	-	+1.66%
08/26	792	800	792	797	+0.63%	800	-	+1.92%
08/25	792	792	792	792	+0.51%	200	-	+1.41%
08/24	787	788	787	788	+0.77%	300	-	+1.03%
08/20	782	782	782	782	0%	100	-	+0.26%
08/19	782	782	782	782	-0.51%	200	-	+0.26%
08/18	786	790	786	786	0%	400	-	+0.9%
08/17	786	786	786	786	+0.13%	500	-	+0.9%
08/14	796	805	785	785	-1.75%	2,100	-	+0.77%
08/13	780	799	776	799	+2.3%	3,900	-	+2.7%
08/12	780	783	780	781	-0.26%	700	-	+0.51%
08/10	778	783	778	783	+0.64%	600	-	+0.77%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	778	794	776	778	-0.26%	3,200	-	+0.13%
08/06	780	780	780	780	0%	400	-	+0.39%
08/05	782	782	778	780	+0.39%	500	-	+0.39%
08/04	777	777	776	777	+0.13%	500	-	0%
08/03	776	776	776	776	0%	200	-	-0.13%
07/31	776	776	776	776	0%	100	-	0%
07/30	776	777	776	776	-0.13%	900	-	-0.13%
07/29	777	778	777	777	0%	1,500	-	0%
07/28	777	777	776	777	0%	800	-	0%
07/27	774	783	774	777	+0.13%	1,600	-	-0.13%
07/24	776	776	776	776	-1.15%	100	-	-0.13%
07/23	785	785	785	785	+1.42%	600	-	+1.03%
07/22	775	775	774	774	+0.13%	200	-	-0.39%
07/21	772	775	772	773	+0.39%	400	-	-0.51%
07/17	780	781	770	770	-1.28%	8,100	-	-0.9%
07/16	778	780	778	780	+0.26%	500	-	+0.39%
07/15	778	780	777	778	0%	800	-	+0.13%
07/14	777	778	777	778	0%	1,700	-	+0.13%
07/13	775	778	775	778	+0.39%	1,400	-	+0.13%
07/10	781	781	775	775	-0.64%	400	-	-0.26%
07/09	775	780	775	780	+0.52%	900	-	+0.26%
07/08	781	781	776	776	0%	200	-	-0.26%
07/07	779	780	776	776	-0.13%	1,900	-	-0.39%
07/06	773	780	773	777	-0.13%	1,100	-	-0.26%
07/03	774	778	774	778	+1.17%	1,300	-	-0.51%
07/02	778	778	767	769	-1.79%	1,600	-	-1.79%
07/01	782	783	779	783	+0.13%	600	-	-0.13%
06/30	771	782	770	782	+1.16%	700	-	-0.38%
06/29	774	774	772	773	+0.78%	1,300	-	-1.53%
06/26	779	779	766	767	-1.54%	1,300	-	-2.29%
06/25	775	779	775	779	+0.39%	300	-	-0.89%
06/24	776	776	776	776	-1.9%	100	-	-1.27%
06/23	791	791	791	791	-0.38%	200	-	+0.51%
06/22	777	809	758	794	+4.2%	15,700	-	+0.89%
06/19	770	775	755	762	-1.55%	13,600	-	-3.18%
06/18	772	774	770	774	+0.26%	1,700	-	-1.78%
06/17	771	776	770	772	-0.64%	1,800	-	-2.15%
06/16	773	777	771	777	-0.13%	1,800	-	-1.65%
06/15	775	778	772	778	+0.13%	2,400	-	-1.64%
06/12	775	778	771	777	+0.26%	4,700	-	-1.89%
06/11	773	775	773	775	+0.26%	1,000	-	-2.27%
06/10	785	785	773	773	-1.15%	4,400	-	-2.64%
06/09	781	782	780	782	-0.26%	500	-	-1.64%
06/08	786	786	784	784	-0.25%	600	-	-1.38%
06/05	787	787	773	786	-0.13%	12,500	-	-1.26%
06/04	787	787	787	787	-0.88%	100	-	-1.13%
06/03	793	796	784	794	-0.25%	3,000	-	-0.38%
06/02	797	811	796	796	-6.46%	3,400	-	-0.13%
06/01	792	858	785	851	+7.18%	16,600	-	+6.78%
05/29	795	795	787	794	-0.13%	1,700	-	-0.13%
05/28	795	795	795	795	0%	200	-	-0.13%
05/27	790	795	790	795	+0.89%	5,100	-	-0.13%
05/26	785	791	785	788	+0.38%	1,900	-	-1.01%
05/25	784	785	783	785	+0.13%	4,600	-	-1.51%
05/22	787	790	784	784	-0.76%	2,800	-	-1.75%
05/21	790	790	790	790	0%	400	-	-1.13%
05/20	791	791	790	790	-0.63%	300	-	-1.25%
05/19	792	796	787	795	+0.38%	1,000	-	-0.63%
05/18	790	792	788	792	+0.38%	1,400	-	-1.12%
05/15	790	796	789	789	-1%	3,700	-	-1.62%
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	790	799	790	797	-0.38%	2,900	-	-0.62%
05/13	（IR情報）10:30 業績予想の修正に関するお知らせ
05/13	（IR情報）10:30 特別損失の計上に関するお知らせ
05/13	797	802	791	800	+0.38%	2,200	-	-0.37%
05/12	801	801	795	797	-0.25%	2,100	-	-0.75%
05/11	797	800	796	799	+0.13%	800	-	-0.5%
05/08	796	798	796	798	0%	200	-	-0.75%
05/07	800	800	797	798	+0.13%	300	-	-0.99%

クリップコーポレーション（4705）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート