クリーク・アンド・リバー社（4763）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,496
- 始値
- 1,498
- 高値
- 1,513
- 安値
- 1,496
- 終値 +0.94%
- 1,510
- 出来高 +20.7%
- 44,900
乖離率
- 株価（5日）
移動平均値 - +0.87%
1,497 - 株価（25日）
移動平均値 - +9.26%
1,382 - 出来高（5日）
移動平均値 - -5.11%
47,320
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,498 | 1,513 | 1,496 | 1,510 | +0.94% | 44,900 | 347億4359万 | +9.26% | 9.27 | 1.64 |
| 07/24 | 1,484 | 1,499 | 1,470 | 1,496 | +1.01% | 37,200 | 344億2146万 | +8.96% | 9.18 | 1.62 |
| 07/23 | 1,483 | 1,486 | 1,476 | 1,481 | -1.07% | 44,500 | 340億7632万 | +8.58% | 9.09 | 1.61 |
| 07/22 | 1,498 | 1,505 | 1,478 | 1,497 | -0.2% | 44,900 | 344億4447万 | +10.4% | 9.19 | 1.63 |
| 07/21 | 1,482 | 1,503 | 1,482 | 1,500 | +2.04% | 65,100 | 345億1350万 | +11.36% | 9.21 | 1.63 |
| 07/17 | 1,469 | 1,480 | 1,464 | 1,470 | -0.68% | 43,900 | 338億2323万 | +9.87% | 9.02 | 1.6 |
| 07/16 | 1,444 | 1,482 | 1,444 | 1,480 | +2.35% | 62,500 | 340億5332万 | +11.36% | 9.08 | 1.61 |
| 07/15 | 1,471 | 1,471 | 1,443 | 1,446 | -1.7% | 48,100 | 332億7101万 | +9.46% | 8.88 | 1.57 |
| 07/14 | 1,475 | 1,487 | 1,468 | 1,471 | +0.68% | 64,300 | 338億4623万 | +11.95% | 9.03 | 1.6 |
| 07/13 | 1,455 | 1,479 | 1,446 | 1,461 | +0.9% | 129,300 | 336億1614万 | +11.95% | 8.97 | 1.59 |
| 07/10 | 1,424 | 1,475 | 1,407 | 1,448 | +8.55% | 376,200 | 333億1703万 | +11.73% | 8.89 | 1.57 |
| 07/09 | 1,325 | 1,340 | 1,325 | 1,334 | +0.3% | 50,100 | 306億9400万 | +3.49% | 8.19 | 1.45 |
| 07/08 | 1,339 | 1,341 | 1,330 | 1,330 | -0.3% | 30,000 | 306億197万 | +3.58% | 8.16 | 1.44 |
| 07/07 | 1,330 | 1,340 | 1,330 | 1,334 | +0.3% | 27,700 | 306億9400万 | +4.22% | 8.19 | 1.45 |
| 07/06 | 1,324 | 1,330 | 1,321 | 1,330 | +0.53% | 22,100 | 306億197万 | +4.23% | 8.16 | 1.44 |
| 07/03 | 1,325 | 1,326 | 1,313 | 1,323 | +0.92% | 36,700 | 304億4090万 | +3.93% | 8.12 | 1.44 |
| 07/02 | 1,313 | 1,320 | 1,303 | 1,311 | +0.92% | 45,100 | 301億6479万 | +3.15% | 8.05 | 1.42 |
| 07/01 | 1,308 | 1,311 | 1,292 | 1,299 | -1.59% | 28,000 | 298億8869万 | +2.28% | 7.97 | 1.41 |
| 06/30 | 1,307 | 1,321 | 1,301 | 1,320 | +1.07% | 55,100 | 303億7188万 | +4.02% | 8.1 | 1.43 |
| 06/29 | 1,287 | 1,306 | 1,280 | 1,306 | +2.27% | 40,400 | 300億4975万 | +3% | 8.02 | 1.42 |
| 06/26 | 1,284 | 1,284 | 1,265 | 1,277 | -0.08% | 32,300 | 293億8249万 | +0.79% | 7.84 | 1.39 |
| 06/25 | 1,294 | 1,296 | 1,277 | 1,278 | -0.54% | 26,200 | 294億550万 | +0.79% | 7.84 | 1.39 |
| 06/24 | 1,288 | 1,297 | 1,275 | 1,285 | +0.55% | 25,200 | 295億6656万 | +1.34% | 7.89 | 1.39 |
| 06/23 | 1,297 | 1,297 | 1,278 | 1,278 | -1.24% | 28,500 | 294億550万 | +0.79% | 7.84 | 1.39 |
| 06/22 | 1,293 | 1,295 | 1,284 | 1,294 | +1.41% | 38,000 | 297億7364万 | +1.97% | 7.94 | 1.4 |
| 06/19 | 1,278 | 1,280 | 1,264 | 1,276 | -0.16% | 43,300 | 293億5948万 | +0.55% | 7.83 | 1.39 |
| 06/18 | 1,276 | 1,288 | 1,271 | 1,278 | +0.63% | 35,400 | 294億550万 | +0.63% | 7.84 | 1.39 |
| 06/17 | 1,276 | 1,284 | 1,265 | 1,270 | 0% | 25,700 | 292億2143万 | 0% | 7.79 | 1.38 |
| 06/16 | 1,277 | 1,277 | 1,257 | 1,270 | -0.31% | 31,300 | 292億2143万 | -0.08% | 7.79 | 1.38 |
| 06/15 | 1,256 | 1,277 | 1,256 | 1,274 | +1.43% | 29,700 | 293億1346万 | +0.16% | 7.82 | 1.38 |
| 06/12 | 1,259 | 1,261 | 1,242 | 1,256 | -0.71% | 39,800 | 288億9930万 | -1.34% | 7.71 | 1.36 |
| 06/11 | 1,278 | 1,278 | 1,256 | 1,265 | -0.55% | 32,500 | 291億638万 | -0.71% | 7.76 | 1.37 |
| 06/10 | 1,253 | 1,272 | 1,240 | 1,272 | +2.17% | 24,800 | 292億6744万 | -0.31% | 7.81 | 1.38 |
| 06/09 | 1,264 | 1,268 | 1,245 | 1,245 | -1.11% | 44,000 | 286億4620万 | -2.51% | 7.64 | 1.35 |
| 06/08 | 1,250 | 1,261 | 1,246 | 1,259 | +0.72% | 53,600 | 289億6833万 | -1.72% | 7.73 | 1.37 |
| 06/05 | 1,226 | 1,258 | 1,223 | 1,250 | +3.05% | 47,800 | 287億6125万 | -2.65% | 7.67 | 1.36 |
| 06/04 | 1,223 | 1,226 | 1,213 | 1,213 | -1.38% | 51,100 | 279億991万 | -5.68% | 7.45 | 1.32 |
| 06/03 | 1,236 | 1,238 | 1,216 | 1,230 | -1.13% | 66,800 | 283億107万 | -4.65% | 7.55 | 1.34 |
| 06/02 | 1,254 | 1,254 | 1,235 | 1,244 | -0.8% | 41,900 | 286億2319万 | -3.94% | 7.64 | 1.35 |
| 06/01 | 1,275 | 1,275 | 1,247 | 1,254 | -1.42% | 75,500 | 288億5328万 | -3.46% | 7.7 | 1.36 |
| 05/29 | 1,285 | 1,286 | 1,270 | 1,272 | -1.01% | 46,300 | 292億6744万 | -2.45% | 7.81 | 1.38 |
| 05/28 | 1,280 | 1,286 | 1,272 | 1,285 | +0.23% | 31,900 | 295億6656万 | -1.76% | 7.89 | 1.39 |
| 05/27 | 1,287 | 1,294 | 1,279 | 1,282 | -0.39% | 31,700 | 294億9753万 | -2.21% | 7.87 | 1.39 |
| 05/26 | 1,286 | 1,293 | 1,280 | 1,287 | +0.7% | 40,900 | 296億1258万 | -2.13% | 7.9 | 1.4 |
| 05/25 | 1,301 | 1,308 | 1,278 | 1,278 | -1.99% | 48,500 | 294億550万 | -3.03% | 7.84 | 1.39 |
| 05/22 | 1,300 | 1,314 | 1,298 | 1,304 | +1.56% | 31,400 | 300億373万 | -1.29% | 8 | 1.42 |
| 05/21 | 1,290 | 1,299 | 1,284 | 1,284 | -0.08% | 34,400 | 295億4355万 | -2.87% | 7.88 | 1.39 |
| 05/20 | 1,305 | 1,309 | 1,283 | 1,285 | -1.68% | 34,800 | 295億6656万 | -3.09% | 7.89 | 1.39 |
| 05/19 | 1,282 | 1,307 | 1,282 | 1,307 | +1.95% | 33,700 | 300億7276万 | -1.8% | 8.02 | 1.42 |
| 05/18 | 1,290 | 1,300 | 1,281 | 1,282 | -1.08% | 27,600 | 294億9753万 | -4.19% | 7.87 | 1.39 |
| 05/15 | 1,283 | 1,300 | 1,281 | 1,296 | +0.93% | 29,000 | 298億1966万 | -3.64% | 7.95 | 1.41 |
| 05/14 | 1,292 | 1,296 | 1,281 | 1,284 | -0.54% | 35,600 | 295億4355万 | -4.96% | 7.88 | 1.39 |
| 05/13 | 1,291 | 1,300 | 1,291 | 1,291 | 0% | 25,400 | 297億461万 | -4.86% | 7.92 | 1.4 |
| 05/12 | 1,296 | 1,302 | 1,290 | 1,291 | -0.46% | 26,400 | 297億461万 | -5.21% | 7.92 | 1.4 |
| 05/11 | 1,307 | 1,319 | 1,296 | 1,297 | 0% | 28,700 | 298億4267万 | -5.19% | 7.96 | 1.41 |
| 05/08 | 1,303 | 1,308 | 1,292 | 1,297 | -0.46% | 48,100 | 298億4267万 | -5.47% | 7.96 | 1.41 |
| 05/07 | 1,322 | 1,323 | 1,303 | 1,303 | -0.76% | 54,500 | 299億8072万 | -5.31% | 8 | 1.41 |
| 05/01 | 1,319 | 1,328 | 1,312 | 1,313 | -1.35% | 44,400 | 302億1081万 | -4.99% | 8.06 | 1.43 |
| 04/30 | 1,327 | 1,333 | 1,317 | 1,331 | -0.08% | 43,500 | 306億2497万 | -3.97% | 8.17 | 1.44 |
| 04/28 | 1,310 | 1,332 | 1,310 | 1,332 | +1.83% | 42,900 | 306億4798万 | -4.1% | 8.18 | 1.45 |
| 04/27 | 1,325 | 1,325 | 1,308 | 1,308 | -1.28% | 53,000 | 300億9577万 | -5.9% | 8.03 | 1.42 |
| 04/24 | 1,352 | 1,353 | 1,325 | 1,325 | -1.78% | 37,000 | 304億8692万 | -4.81% | 8.13 | 1.44 |
| 04/23 | 1,351 | 1,363 | 1,327 | 1,349 | -0.07% | 106,500 | 310億3914万 | -3.3% | 8.28 | 1.46 |
| 04/22 | 1,370 | 1,371 | 1,347 | 1,350 | -1.24% | 42,900 | 310億6215万 | -3.43% | 8.29 | 1.47 |
| 04/21 | 1,375 | 1,376 | 1,365 | 1,367 | 0% | 23,000 | 314億5330万 | -2.43% | 8.39 | 1.48 |
| 04/20 | 1,370 | 1,379 | 1,364 | 1,367 | -0.15% | 26,500 | 314億5330万 | -2.57% | 8.39 | 1.48 |
| 04/17 | 1,369 | 1,377 | 1,366 | 1,369 | +0.07% | 40,300 | 314億9932万 | -2.56% | 8.4 | 1.49 |
| 04/16 | 1,391 | 1,397 | 1,365 | 1,368 | -0.73% | 53,100 | 314億7631万 | -2.7% | 8.4 | 1.49 |
| 04/15 | 1,356 | 1,382 | 1,355 | 1,378 | +2.76% | 90,600 | 317億640万 | -2.2% | 8.46 | 1.5 |
| 04/14 | 1,362 | 1,372 | 1,340 | 1,341 | -0.45% | 58,600 | 308億5506万 | -4.96% | 8.23 | 1.46 |
| 04/13 | 1,370 | 1,370 | 1,347 | 1,347 | -0.96% | 101,600 | 309億9312万 | -4.74% | 8.27 | 1.46 |
| 04/10 | 1,429 | 1,429 | 1,360 | 1,360 | -4.63% | 166,800 | 312億9224万 | -4.16% | 8.35 | 1.48 |
| 04/09 | 1,473 | 1,473 | 1,419 | 1,426 | -3.13% | 72,800 | 328億1083万 | +0.28% | 8.75 | 1.55 |
| 04/08 | 1,473 | 1,477 | 1,459 | 1,472 | +1.03% | 40,600 | 338億6924万 | +3.59% | 9.03 | 1.6 |
| 04/07 | 1,435 | 1,457 | 1,435 | 1,457 | +1.04% | 29,000 | 335億2411万 | +2.68% | 8.94 | 1.58 |
| 04/06 | 1,447 | 1,453 | 1,431 | 1,442 | 0% | 75,400 | 331億7897万 | +1.62% | 8.85 | 1.57 |
| 04/03 | 1,423 | 1,455 | 1,423 | 1,442 | +1.34% | 30,500 | 331億7897万 | +1.48% | 8.85 | 1.57 |
| 04/02 | 1,438 | 1,449 | 1,413 | 1,423 | -0.77% | 35,000 | 327億4180万 | +0.14% | 8.73 | 1.54 |
| 04/01 | 1,410 | 1,434 | 1,410 | 1,434 | +1.7% | 35,600 | 329億9490万 | +0.77% | 8.8 | 1.56 |
| 03/31 | 1,404 | 1,427 | 1,398 | 1,410 | +1.22% | 53,800 | 324億4269万 | -1.05% | 8.65 | 1.53 |
| 03/30 | 1,401 | 1,403 | 1,384 | 1,393 | -3.8% | 67,900 | 320億5153万 | -2.38% | 8.55 | 1.51 |
| 03/27 | 1,420 | 1,451 | 1,420 | 1,448 | +3.28% | 85,400 | 333億1703万 | +1.26% | 8.89 | 1.57 |
| 03/26 | 1,399 | 1,405 | 1,391 | 1,402 | -0.07% | 43,200 | 322億5861万 | -2.03% | 8.61 | 1.52 |
| 03/25 | 1,389 | 1,409 | 1,389 | 1,403 | +1.59% | 70,700 | 322億8162万 | -2.16% | 8.61 | 1.52 |
| 03/24 | 1,380 | 1,387 | 1,375 | 1,381 | +2.3% | 36,200 | 317億7542万 | -3.83% | 8.48 | 1.5 |
| 03/23 | 1,371 | 1,380 | 1,350 | 1,350 | -3.16% | 71,000 | 310億6215万 | -6.32% | 8.29 | 1.47 |
| 03/19 | 1,410 | 1,421 | 1,394 | 1,394 | -2.59% | 60,800 | 320億7454万 | -3.73% | 8.56 | 1.51 |
| 03/18 | 1,432 | 1,436 | 1,424 | 1,431 | +0.42% | 81,900 | 329億2587万 | -1.45% | 8.78 | 1.55 |
| 03/17 | 1,422 | 1,437 | 1,419 | 1,425 | +0.28% | 40,000 | 327億8782万 | -2.06% | 8.75 | 1.55 |
| 03/16 | 1,413 | 1,428 | 1,404 | 1,421 | +1.21% | 66,200 | 326億9578万 | -2.47% | 8.72 | 1.54 |
| 03/13 | 1,390 | 1,418 | 1,390 | 1,404 | -0.14% | 46,900 | 323億463万 | -3.84% | 8.62 | 1.52 |
| 03/12 | 1,411 | 1,414 | 1,396 | 1,406 | -1.47% | 72,100 | 323億5065万 | -3.96% | 8.63 | 1.53 |
| 03/11 | 1,442 | 1,444 | 1,427 | 1,427 | -0.76% | 40,100 | 328億3384万 | -2.79% | 8.76 | 1.55 |
| 03/10 | 1,433 | 1,439 | 1,420 | 1,438 | +1.13% | 26,600 | 330億8694万 | -2.24% | 8.83 | 1.56 |
| 03/09 | 1,420 | 1,425 | 1,406 | 1,422 | -2.8% | 51,400 | 327億1879万 | -3.53% | 8.73 | 1.54 |
| 03/06 | 1,440 | 1,468 | 1,429 | 1,463 | +1.6% | 51,500 | 336億6216万 | -0.95% | 8.98 | 1.59 |
| 03/05 | 1,429 | 1,453 | 1,429 | 1,440 | +2.93% | 63,800 | 331億3296万 | -2.64% | 8.84 | 1.56 |
| 03/04 | 1,400 | 1,407 | 1,380 | 1,399 | -1.41% | 134,500 | 321億8959万 | -5.54% | 8.59 | 1.52 |
| 03/03 | 1,461 | 1,461 | 1,412 | 1,419 | -3.4% | 72,900 | 326億4977万 | -4.51% | 8.71 | 1.54 |
| 03/02 | 1,476 | 1,489 | 1,465 | 1,469 | -1.01% | 72,500 | 338億22万 | -1.54% | 9.02 | 1.59 |
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 | |
| 2009年 2月期 | 290 29,000 6/16 | 97 9,650 10/9 | 181,800 1,818 4/15 | - | - | +32.72% 1/9 | -39.4% 10/8 |
| 2010年 2月期 | 217 21,700 7/10 | 111 11,130 11/24 11,100 11/17 | 282,300 2,823 7/10 | - | - | +29.94% 7/9 | -19.54% 9/28 |
| 2011年 2月期 | 176 17,600 1/24 17,600 1/20 | 95 9,500 10/4 | 1,401,800 14,018 1/20 | 39億7918万 | 21億4785万 | +82.23% 3/10 | -14.45% 4/4 |
| 2012年 2月期 | 352 35,200 3/11 | 103 10,340 8/9 | 2,328,500 23,285 3/10 | 79億5836万 | 23億3777万 | +41.17% 10/13 | -25.7% 8/9 |
| 2013年 2月期 | 544 54,400 1/10 | 133 13,330 6/4 | 3,233,800 32,338 11/6 | 122億9929万 | 30億1377万 | +70.63% 7/10 | -20.28% 5/15 |
| 2014年 2月期 | 600 5/9 | 354 9/4 9/2 | 1,070,500 5/9 | 135億6540万 | 80億358万 | +16.18% 10/24 | -20.11% 9/2 |
| 2015年 2月期 | 893 10/23 | 348 5/21 5/14 | 2,480,700 9/30 | 201億8983万 | 78億6793万 | +22.74% 10/7 | -13.37% 11/17 |
| 2016年 2月期 | 718 3/20 | 350 2/12 | 1,105,500 12/10 | 162億3326万 | 79億1315万 | +20.25% 12/10 | -26.13% 2/12 |
| 2017年 2月期 | 1,156 2/13 | 403 3/1 | 2,011,400 7/8 | 261億3600万 | 91億1142万 | +25.17% 1/4 | -13.03% 6/24 |
| 2018年 2月期 | 1,538 7/20 | 837 4/13 | 2,488,400 7/6 | 347億7264万 | 189億2373万 | +35.88% 7/11 | -11.08% 2/14 |
| 2019年 2月期 | 1,340 10/4 | 870 12/25 | 652,700 4/4 | 302億9606万 | 196億6983万 | +16.28% 4/9 | -20.27% 12/25 |
| 2020年 2月期 | 1,395 4/17 | 882 2/28 | 438,200 1/20 | 315億3955万 | 199億4113万 | +14.65% 4/17 | -28.32% 3/13 |
| 2021年 2月期 | 1,508 10/6 | 605 3/23 | 1,626,200 10/9 | 346億9757万 | 136億7844万 | +23.42% 4/10 | -18.24% 10/30 |
| 2022年 2月期 | 2,247 12/10 | 1,228 3/5 3/1 | 854,600 4/9 | 517億122万 | 282億5505万 | +15.91% 3/30 | -13.69% 1/14 |
| 2023年 2月期 | 2,639 9/15 | 1,624 3/9 | 1,255,200 10/7 | 607億2075万 | 373億6661万 | +15.54% 4/5 | -18.16% 10/17 |
| 2024年 2月期 | 2,420 4/7 | 1,784 10/24 | 574,000 4/7 | 556億8178万 | 410億4805万 | +8.02% 1/4 | -9.8% 10/26 |
| 2025年 2月期 | 1,998 4/10 | 1,250 8/5 | 662,800 7/10 | 459億7198万 | 287億6125万 | +7.46% 10/29 | -18.11% 4/17 |
| 2026年 2月期 | 1,733 3/19 | 1,343 4/7 | 290,000 1/9 | 398億7459万 | 309億108万 | +8.65% 1/7 | -17.11% 4/7 |
| 最新 | 1,510 2026/7/27 | 44,900 | 347億4359万 | +9.26% 1,382 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 61%（1.61倍）
- 2012/12/28 vs 2011/12/30
- 134%（2.34倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/07/27 vs 2025/12/30
- 0%（1倍）
- 過去安値
126円（2003/04/03） - 1098%（11.98倍）
1,510円（7/27）
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。
