クリーク・アンド・リバー社（4763）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆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
2026
06/23	1,297	1,297	1,278	1,278	-1.24%	28,500	294億550万	+0.79%
06/22	1,293	1,295	1,284	1,294	+1.41%	38,000	297億7364万	+1.97%
06/19	1,278	1,280	1,264	1,276	-0.16%	43,300	293億5948万	+0.55%
06/18	1,276	1,288	1,271	1,278	+0.63%	35,400	294億550万	+0.63%
06/17	1,276	1,284	1,265	1,270	0%	25,700	292億2143万	0%
06/16	1,277	1,277	1,257	1,270	-0.31%	31,300	292億2143万	-0.08%
06/15	1,256	1,277	1,256	1,274	+1.43%	29,700	293億1346万	+0.16%
06/12	1,259	1,261	1,242	1,256	-0.71%	39,800	288億9930万	-1.34%
06/11	1,278	1,278	1,256	1,265	-0.55%	32,500	291億638万	-0.71%
06/10	1,253	1,272	1,240	1,272	+2.17%	24,800	292億6744万	-0.31%
06/09	1,264	1,268	1,245	1,245	-1.11%	44,000	286億4620万	-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	289億6833万	-1.72%
06/05	1,226	1,258	1,223	1,250	+3.05%	47,800	287億6125万	-2.65%
06/04	1,223	1,226	1,213	1,213	-1.38%	51,100	279億991万	-5.68%
06/03	1,236	1,238	1,216	1,230	-1.13%	66,800	283億107万	-4.65%
06/02	1,254	1,254	1,235	1,244	-0.8%	41,900	286億2319万	-3.94%
06/01	1,275	1,275	1,247	1,254	-1.42%	75,500	288億5328万	-3.46%
05/29	1,285	1,286	1,270	1,272	-1.01%	46,300	292億6744万	-2.45%
05/28	1,280	1,286	1,272	1,285	+0.23%	31,900	295億6656万	-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	294億9753万	-2.21%
05/26	1,286	1,293	1,280	1,287	+0.7%	40,900	296億1258万	-2.13%
05/25	1,301	1,308	1,278	1,278	-1.99%	48,500	294億550万	-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	300億373万	-1.29%
05/21	1,290	1,299	1,284	1,284	-0.08%	34,400	295億4355万	-2.87%
05/20	1,305	1,309	1,283	1,285	-1.68%	34,800	295億6656万	-3.09%
05/19	1,282	1,307	1,282	1,307	+1.95%	33,700	300億7276万	-1.8%
05/18	1,290	1,300	1,281	1,282	-1.08%	27,600	294億9753万	-4.19%
05/15	1,283	1,300	1,281	1,296	+0.93%	29,000	298億1966万	-3.64%
05/14	1,292	1,296	1,281	1,284	-0.54%	35,600	295億4355万	-4.96%
05/13	1,291	1,300	1,291	1,291	0%	25,400	297億461万	-4.86%
05/12	1,296	1,302	1,290	1,291	-0.46%	26,400	297億461万	-5.21%
05/11	1,307	1,319	1,296	1,297	0%	28,700	298億4267万	-5.19%
05/08	1,303	1,308	1,292	1,297	-0.46%	48,100	298億4267万	-5.47%
05/07	1,322	1,323	1,303	1,303	-0.76%	54,500	299億8072万	-5.31%
05/07	（空売り報告）Nomura International plc 167,507株（0.72%）+0.06%
05/01	1,319	1,328	1,312	1,313	-1.35%	44,400	302億1081万	-4.99%
04/30	1,327	1,333	1,317	1,331	-0.08%	43,500	306億2497万	-3.97%
04/28	1,310	1,332	1,310	1,332	+1.83%	42,900	306億4798万	-4.1%
04/27	1,325	1,325	1,308	1,308	-1.28%	53,000	300億9577万	-5.9%
04/24	1,352	1,353	1,325	1,325	-1.78%	37,000	304億8692万	-4.81%
04/23	1,351	1,363	1,327	1,349	-0.07%	106,500	310億3914万	-3.3%
04/22	1,370	1,371	1,347	1,350	-1.24%	42,900	310億6215万	-3.43%
04/21	1,375	1,376	1,365	1,367	0%	23,000	314億5330万	-2.43%
04/20	1,370	1,379	1,364	1,367	-0.15%	26,500	314億5330万	-2.57%
04/17	1,369	1,377	1,366	1,369	+0.07%	40,300	314億9932万	-2.56%
04/17	（空売り報告）Nomura International plc 152,168株（0.66%）-0.04%
04/16	1,391	1,397	1,365	1,368	-0.73%	53,100	314億7631万	-2.7%
04/15	1,356	1,382	1,355	1,378	+2.76%	90,600	317億640万	-2.2%
04/14	1,362	1,372	1,340	1,341	-0.45%	58,600	308億5506万	-4.96%
04/13	1,370	1,370	1,347	1,347	-0.96%	101,600	309億9312万	-4.74%
04/10	1,429	1,429	1,360	1,360	-4.63%	166,800	312億9224万	-4.16%
04/09	（IR情報）18:50 2026年2月期決算説明会資料
04/09	（IR情報）15:30 役員人事に関するお知らせ
04/09	（IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結)
04/09	1,473	1,473	1,419	1,426	-3.13%	72,800	328億1083万	+0.28%
04/08	1,473	1,477	1,459	1,472	+1.03%	40,600	338億6924万	+3.59%
04/07	1,435	1,457	1,435	1,457	+1.04%	29,000	335億2411万	+2.68%
04/06	1,447	1,453	1,431	1,442	0%	75,400	331億7897万	+1.62%
04/03	1,423	1,455	1,423	1,442	+1.34%	30,500	331億7897万	+1.48%
04/02	1,438	1,449	1,413	1,423	-0.77%	35,000	327億4180万	+0.14%
04/01	1,410	1,434	1,410	1,434	+1.7%	35,600	329億9490万	+0.77%
03/31	1,404	1,427	1,398	1,410	+1.22%	53,800	324億4269万	-1.05%
03/30	1,401	1,403	1,384	1,393	-3.8%	67,900	320億5153万	-2.38%
03/27	1,420	1,451	1,420	1,448	+3.28%	85,400	333億1703万	+1.26%
03/26	（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
03/26	1,399	1,405	1,391	1,402	-0.07%	43,200	322億5861万	-2.03%
03/26	（空売り報告）Nomura International plc 161,277株（0.7%）+0.03%
03/25	1,389	1,409	1,389	1,403	+1.59%	70,700	322億8162万	-2.16%
03/24	1,380	1,387	1,375	1,381	+2.3%	36,200	317億7542万	-3.83%
03/23	1,371	1,380	1,350	1,350	-3.16%	71,000	310億6215万	-6.32%
03/19	1,410	1,421	1,394	1,394	-2.59%	60,800	320億7454万	-3.73%
03/18	1,432	1,436	1,424	1,431	+0.42%	81,900	329億2587万	-1.45%
03/18	（空売り報告）Nomura International plc 156,349株（0.67%）-0.04%
03/17	1,422	1,437	1,419	1,425	+0.28%	40,000	327億8782万	-2.06%
03/16	1,413	1,428	1,404	1,421	+1.21%	66,200	326億9578万	-2.47%
03/16	（空売り報告）Nomura International plc 163,368株（0.71%）+0.08%
03/13	1,390	1,418	1,390	1,404	-0.14%	46,900	323億463万	-3.84%
03/12	1,411	1,414	1,396	1,406	-1.47%	72,100	323億5065万	-3.96%
03/11	1,442	1,444	1,427	1,427	-0.76%	40,100	328億3384万	-2.79%
03/10	1,433	1,439	1,420	1,438	+1.13%	26,600	330億8694万	-2.24%
03/10	（空売り報告）シティグループ証券 6,604株（0.02%）-0.61%義務消失
03/09	1,420	1,425	1,406	1,422	-2.8%	51,400	327億1879万	-3.53%
03/06	1,440	1,468	1,429	1,463	+1.6%	51,500	336億6216万	-0.95%
03/05	1,429	1,453	1,429	1,440	+2.93%	63,800	331億3296万	-2.64%
03/04	1,400	1,407	1,380	1,399	-1.41%	134,500	321億8959万	-5.54%
03/03	1,461	1,461	1,412	1,419	-3.4%	72,900	326億4977万	-4.51%
03/02	1,476	1,489	1,465	1,469	-1.01%	72,500	338億22万	-1.54%
02/27	1,460	1,484	1,444	1,484	+2.49%	76,300	341億4535万	-0.74%
02/26	1,429	1,453	1,422	1,448	-1.9%	129,200	333億1703万	-3.21%
02/25	1,467	1,488	1,462	1,476	+0.68%	213,800	339億6128万	-1.53%
02/24	1,460	1,468	1,449	1,466	+0.69%	102,800	337億3119万	-2.33%
02/24	（空売り報告）Nomura International plc 146,153株（0.63%）+0.11%
02/20	1,474	1,474	1,455	1,456	-1.36%	68,400	335億110万	-3.19%
02/20	（空売り報告）シティグループ証券 147,104株（0.63%）新規
02/19	1,484	1,484	1,469	1,476	+0.07%	54,000	339億6128万	-2.12%
02/18	1,480	1,480	1,472	1,475	+0.2%	44,700	339億3827万	-2.38%
02/17	1,480	1,489	1,472	1,472	+0.14%	68,300	338億6924万	-2.71%
02/16	1,491	1,492	1,469	1,470	-1.47%	96,500	338億2323万	-2.97%
02/13	1,503	1,517	1,488	1,492	-1.78%	80,100	343億2942万	-1.78%
02/12	1,510	1,526	1,507	1,519	+0.93%	61,000	349億5067万	-0.26%
02/10	1,490	1,509	1,490	1,505	+0.94%	37,200	346億2854万	-1.38%
02/09	1,514	1,514	1,487	1,491	+0.13%	34,700	343億641万	-2.36%
02/06	（5%ルール）エフエムアールエルエルシー(FMR LLC)（5.17%）
02/06	1,493	1,494	1,482	1,489	-1.13%	50,100	342億6040万	-2.55%
02/05	1,497	1,516	1,490	1,506	+0.67%	52,400	346億5155万	-1.57%
02/04	1,502	1,509	1,495	1,496	-0.4%	42,800	344億2146万	-2.29%
02/03	1,512	1,512	1,499	1,502	-0.27%	52,600	345億5951万	-1.96%
02/02	1,521	1,525	1,505	1,506	-0.92%	73,700	346億5155万	-1.7%
01/30	1,506	1,520	1,501	1,520	+2.22%	71,900	349億7368万	-0.85%
01/29	1,495	1,500	1,481	1,487	-0.93%	61,900	342億1438万	-2.94%
01/28	1,505	1,512	1,496	1,501	-0.6%	47,500	345億3650万	-1.96%
01/27	1,515	1,515	1,501	1,510	-0.72%	56,700	347億4359万	-1.18%
01/26	1,540	1,540	1,512	1,521	-2.31%	72,300	349億9668万	-0.26%
01/26	（空売り報告）Nomura International plc 121,499株（0.52%）再IN
01/23	（空売り報告）Nomura International plc 112,734株（0.48%）-0.02%義務消失
01/20	（空売り報告）Nomura International plc 116,576株（0.5%）再IN

クリーク・アンド・リバー社（4763）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート