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
09/30	1,525	1,543	1,523	1,543	+1.51%	60,600	-	+2.87%
09/29	1,505	1,525	1,499	1,520	+0.73%	58,100	-	+1.4%
09/28	1,498	1,512	1,487	1,509	+1.07%	62,300	-	+0.73%
09/28	（空売り報告）Nomura International plc 116,361株（0.5%）再IN
09/25	1,480	1,500	1,480	1,493	+0.88%	35,700	-	-0.33%
09/24	1,481	1,493	1,479	1,480	-0.94%	41,300	-	-1.2%
09/18	1,493	1,504	1,491	1,494	-0.27%	20,800	-	-0.27%
09/17	1,480	1,513	1,480	1,498	+0.54%	37,300	-	+0.07%
09/16	1,485	1,497	1,485	1,490	+0.07%	16,800	-	-0.33%
09/15	1,483	1,496	1,481	1,489	+0.34%	18,600	-	-0.27%
09/14	1,456	1,484	1,456	1,484	+1.99%	27,100	-	-0.47%
09/11	1,453	1,460	1,450	1,455	-0.95%	35,400	-	-2.28%
09/10	1,442	1,469	1,442	1,469	+1.24%	25,500	-	-1.34%
09/09	1,450	1,459	1,444	1,451	-0.14%	46,100	-	-2.36%
09/08	1,466	1,470	1,453	1,453	-1.36%	39,400	-	-2.09%
09/07	1,499	1,504	1,473	1,473	-1.73%	31,000	-	-0.61%
09/04	1,484	1,504	1,484	1,499	+0.54%	27,600	-	+1.22%
09/03	1,491	1,502	1,485	1,491	0%	31,400	-	+0.68%
09/02	1,515	1,519	1,491	1,491	-2.74%	55,600	-	+0.61%
09/01	1,540	1,544	1,514	1,533	-0.78%	35,400	-	+3.37%
08/31	1,545	1,546	1,531	1,545	+1.05%	69,600	-	+4.25%
08/28	1,530	1,530	1,519	1,529	-0.65%	43,200	-	+3.31%
08/27	（IR情報）15:30 (開示事項の経過)新株予約権(有償ストック・オプション)の一部譲渡に関するお知らせ
08/27	1,530	1,543	1,530	1,539	+0.33%	27,700	-	+4.13%
08/26	1,529	1,547	1,526	1,534	+0.46%	52,300	-	+3.93%
08/25	1,519	1,530	1,515	1,527	+1.19%	42,400	-	+3.53%
08/24	1,517	1,530	1,508	1,509	-0.2%	37,500	-	+2.44%
08/21	1,516	1,521	1,503	1,512	-0.13%	33,100	-	+2.79%
08/20	1,499	1,514	1,487	1,514	+1.27%	42,000	-	+3.06%
08/19	1,495	1,509	1,485	1,495	+0.2%	42,400	-	+1.91%
08/18	1,490	1,496	1,472	1,492	+0.61%	40,900	-	+1.77%
08/18	（空売り報告）Nomura International plc 114,192株（0.49%）-0.02%義務消失
08/17	1,463	1,490	1,463	1,483	+0.61%	44,100	-	+1.3%
08/14	1,434	1,477	1,434	1,474	+2.15%	58,400	-	+1.1%
08/13	1,436	1,447	1,427	1,443	+0.49%	42,800	-	-0.62%
08/12	1,441	1,443	1,423	1,436	-1.03%	45,900	-	-0.83%
08/10	1,447	1,457	1,423	1,451	+0.83%	48,500	-	+0.48%
08/07	1,420	1,440	1,417	1,439	+0.14%	31,900	-	0%
08/06	1,399	1,437	1,398	1,437	+3.46%	63,700	-	+0.28%
08/05	1,416	1,416	1,383	1,389	-1.49%	62,500	-	-2.73%
08/04	1,420	1,430	1,401	1,410	-0.21%	53,900	-	-1.05%
08/03	1,442	1,448	1,409	1,413	-2.15%	52,900	-	-0.56%
07/31	1,487	1,492	1,441	1,444	-3.41%	78,900	-	+1.98%
07/30	（IR情報）15:30 株式会社リンクテックの株式取得(子会社化)に関するお知らせ
07/30	1,521	1,521	1,493	1,495	-1.77%	63,800	-	+6.1%
07/29	1,507	1,522	1,491	1,522	+1.2%	43,500	-	+8.64%
07/28	1,520	1,521	1,501	1,504	-0.4%	45,700	-	+8.12%
07/27	1,498	1,513	1,496	1,510	+0.94%	44,900	-	+9.26%
07/24	1,484	1,499	1,470	1,496	+1.01%	37,200	-	+8.96%
07/23	1,483	1,486	1,476	1,481	-1.07%	44,500	-	+8.58%
07/22	1,498	1,505	1,478	1,497	-0.2%	44,900	-	+10.4%
07/21	1,482	1,503	1,482	1,500	+2.04%	65,100	-	+11.36%
07/17	1,469	1,480	1,464	1,470	-0.68%	43,900	-	+9.87%
07/16	1,444	1,482	1,444	1,480	+2.35%	62,500	-	+11.36%
07/15	1,471	1,471	1,443	1,446	-1.7%	48,100	-	+9.46%
07/14	1,475	1,487	1,468	1,471	+0.68%	64,300	-	+11.95%
07/13	1,455	1,479	1,446	1,461	+0.9%	129,300	-	+11.95%
07/10	1,424	1,475	1,407	1,448	+8.55%	376,200	-	+11.73%
07/10	（空売り報告）Nomura International plc 118,301株（0.51%）再IN
07/09	（IR情報）18:57 2027年2月期第1四半期決算説明会資料
07/09	（IR情報）15:30 業績予想及び配当予想の修正(増配)に関するお知らせ
07/09	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	1,325	1,340	1,325	1,334	+0.3%	50,100	-	+3.49%
07/09	（空売り報告）Nomura International plc 114,005株（0.49%）-0.1%義務消失
07/08	1,339	1,341	1,330	1,330	-0.3%	30,000	-	+3.58%
07/07	1,330	1,340	1,330	1,334	+0.3%	27,700	-	+4.22%
07/06	1,324	1,330	1,321	1,330	+0.53%	22,100	-	+4.23%
07/03	1,325	1,326	1,313	1,323	+0.92%	36,700	-	+3.93%
07/02	1,313	1,320	1,303	1,311	+0.92%	45,100	-	+3.15%
07/01	1,308	1,311	1,292	1,299	-1.59%	28,000	-	+2.28%
06/30	1,307	1,321	1,301	1,320	+1.07%	55,100	-	+4.02%
06/29	1,287	1,306	1,280	1,306	+2.27%	40,400	-	+3%
06/26	1,284	1,284	1,265	1,277	-0.08%	32,300	-	+0.79%
06/25	1,294	1,296	1,277	1,278	-0.54%	26,200	-	+0.79%
06/24	1,288	1,297	1,275	1,285	+0.55%	25,200	-	+1.34%
06/23	1,297	1,297	1,278	1,278	-1.24%	28,500	-	+0.79%
06/22	1,293	1,295	1,284	1,294	+1.41%	38,000	-	+1.97%
06/22	（空売り報告）Nomura International plc 136,533株（0.59%）-0.09%
06/19	1,278	1,280	1,264	1,276	-0.16%	43,300	-	+0.55%
06/18	1,276	1,288	1,271	1,278	+0.63%	35,400	-	+0.63%
06/17	1,276	1,284	1,265	1,270	0%	25,700	-	0%
06/16	1,277	1,277	1,257	1,270	-0.31%	31,300	-	-0.08%
06/16	（空売り報告）Nomura International plc 158,009株（0.68%）-0.1%
06/15	1,256	1,277	1,256	1,274	+1.43%	29,700	-	+0.16%
06/12	1,259	1,261	1,242	1,256	-0.71%	39,800	-	-1.34%
06/11	1,278	1,278	1,256	1,265	-0.55%	32,500	-	-0.71%
06/10	1,253	1,272	1,240	1,272	+2.17%	24,800	-	-0.31%
06/09	1,264	1,268	1,245	1,245	-1.11%	44,000	-	-2.51%
06/08	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（4.07%）フィデリティマネジメントアンドリサーチカンパニー…（1.09%）
06/08	1,250	1,261	1,246	1,259	+0.72%	53,600	-	-1.72%
06/05	1,226	1,258	1,223	1,250	+3.05%	47,800	-	-2.65%
06/04	1,223	1,226	1,213	1,213	-1.38%	51,100	-	-5.68%
06/03	1,236	1,238	1,216	1,230	-1.13%	66,800	-	-4.65%
06/02	1,254	1,254	1,235	1,244	-0.8%	41,900	-	-3.94%
06/01	1,275	1,275	1,247	1,254	-1.42%	75,500	-	-3.46%
05/29	1,285	1,286	1,270	1,272	-1.01%	46,300	-	-2.45%
05/28	1,280	1,286	1,272	1,285	+0.23%	31,900	-	-1.76%
05/28	（空売り報告）Nomura International plc 180,247株（0.78%）-0.03%
05/27	1,287	1,294	1,279	1,282	-0.39%	31,700	-	-2.21%
05/26	1,286	1,293	1,280	1,287	+0.7%	40,900	-	-2.13%
05/25	1,301	1,308	1,278	1,278	-1.99%	48,500	-	-3.03%
05/25	（空売り報告）Nomura International plc 187,417株（0.81%）+0.09%
05/22	1,300	1,314	1,298	1,304	+1.56%	31,400	-	-1.29%
05/21	1,290	1,299	1,284	1,284	-0.08%	34,400	-	-2.87%
05/20	1,305	1,309	1,283	1,285	-1.68%	34,800	-	-3.09%
05/19	1,282	1,307	1,282	1,307	+1.95%	33,700	-	-1.8%
05/18	1,290	1,300	1,281	1,282	-1.08%	27,600	-	-4.19%
05/15	1,283	1,300	1,281	1,296	+0.93%	29,000	-	-3.64%
05/14	1,292	1,296	1,281	1,284	-0.54%	35,600	-	-4.96%
05/13	1,291	1,300	1,291	1,291	0%	25,400	-	-4.86%
05/12	1,296	1,302	1,290	1,291	-0.46%	26,400	-	-5.21%
05/11	1,307	1,319	1,296	1,297	0%	28,700	-	-5.19%
05/08	1,303	1,308	1,292	1,297	-0.46%	48,100	-	-5.47%
05/07	1,322	1,323	1,303	1,303	-0.76%	54,500	-	-5.31%
05/07	（空売り報告）Nomura International plc 167,507株（0.72%）+0.06%

クリーク・アンド・リバー社（4763）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート