クラダシ（5884）の時価総額の推移
- 2023年6月30日
- 84億4923万
- 2024年6月28日
- 36億3142万
- 2025年6月30日
- 47億1965万
- 2026年6月30日
- 63億7363万
2026/03/23～2026/08/17
株価＆時価総額の推移
| 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 | ||||||||||
| 08/17 | 654 | 656 | 632 | 643 | -3.74% | 46,000 | 78億495万 | +14.21% | 25.76 | 4.62 |
| 08/14 | 660 | 670 | 610 | 668 | +5.2% | 216,100 | 81億840万 | +19.5% | 26.76 | 4.79 |
| 08/13 | 629 | 635 | 605 | 635 | +0.79% | 54,500 | 77億784万 | +14.62% | 25.44 | 4.56 |
| 08/12 | 620 | 637 | 616 | 630 | +3.28% | 61,800 | 76億4715万 | +14.34% | 25.24 | 4.52 |
| 08/10 | 580 | 615 | 580 | 610 | +5.17% | 64,700 | 74億438万 | +11.31% | 24.44 | 4.38 |
| 08/07 | 571 | 580 | 565 | 580 | +1.22% | 12,900 | 70億4023万 | +6.23% | 23.24 | 4.16 |
| 08/06 | 566 | 575 | 559 | 573 | +0.17% | 13,300 | 69億5526万 | +4.95% | 22.96 | 4.11 |
| 08/05 | 557 | 585 | 550 | 572 | +2.88% | 31,400 | 69億4312万 | +5.15% | 22.92 | 4.11 |
| 08/04 | 542 | 556 | 542 | 556 | +2.58% | 6,500 | 67億4891万 | +2.39% | 22.28 | 3.99 |
| 08/03 | 555 | 555 | 541 | 542 | -1.28% | 3,800 | 65億7897万 | 0% | 21.72 | 3.89 |
| 07/31 | 550 | 555 | 545 | 549 | +1.67% | 9,000 | 66億6394万 | +1.1% | 22 | 3.94 |
| 07/30 | 550 | 550 | 538 | 540 | -1.64% | 6,300 | 65億5470万 | -0.74% | 21.64 | 3.88 |
| 07/29 | 544 | 549 | 532 | 549 | +0.92% | 19,400 | 66億6394万 | +0.73% | 22 | 3.94 |
| 07/28 | 545 | 554 | 525 | 544 | -0.37% | 24,300 | 66億325万 | -0.18% | 21.8 | 3.9 |
| 07/27 | 533 | 546 | 533 | 546 | +4.2% | 16,500 | 66億2753万 | 0% | 21.88 | 3.92 |
| 07/24 | 530 | 530 | 524 | 524 | -1.13% | 3,900 | 63億6048万 | -4.03% | 21 | 3.76 |
| 07/23 | 525 | 534 | 525 | 530 | +0.38% | 10,800 | 64億3331万 | -3.28% | 21.24 | 3.8 |
| 07/22 | 530 | 537 | 526 | 528 | -0.38% | 7,800 | 64億904万 | -3.83% | 21.16 | 3.79 |
| 07/21 | 531 | 539 | 528 | 530 | -0.19% | 7,300 | 64億3331万 | -3.81% | 21.24 | 3.8 |
| 07/17 | 551 | 551 | 529 | 531 | -1.85% | 16,200 | 64億4545万 | -3.8% | 21.28 | 3.81 |
| 07/16 | 540 | 553 | 539 | 541 | -3.39% | 12,300 | 65億6684万 | -2.17% | 21.68 | 3.88 |
| 07/15 | 525 | 561 | 517 | 560 | +7.69% | 37,400 | 67億9746万 | +1.08% | 22.44 | 4.02 |
| 07/14 | 537 | 540 | 520 | 520 | -3.53% | 25,900 | 63億1193万 | -6.14% | 20.83 | 3.73 |
| 07/13 | 540 | 548 | 539 | 539 | -0.74% | 10,200 | 65億4256万 | -3.06% | 21.6 | 3.87 |
| 07/10 | 536 | 547 | 536 | 543 | +1.31% | 11,100 | 65億9111万 | -2.51% | 21.76 | 3.9 |
| 07/09 | 541 | 548 | 533 | 536 | -1.83% | 28,400 | 65億614万 | -4.11% | 21.48 | 3.85 |
| 07/08 | 555 | 555 | 545 | 546 | -0.36% | 11,200 | 66億2753万 | -2.67% | 21.88 | 3.92 |
| 07/07 | 561 | 561 | 547 | 548 | -1.62% | 16,600 | 66億5180万 | -2.49% | 21.96 | 3.93 |
| 07/06 | 572 | 572 | 550 | 557 | -1.76% | 31,200 | 67億6105万 | -1.07% | 22.32 | 4 |
| 07/03 | 565 | 571 | 555 | 567 | -0.53% | 32,200 | 68億8243万 | +0.53% | 22.72 | 4.07 |
| 07/02 | 546 | 573 | 541 | 570 | +4.97% | 65,200 | 69億1885万 | +0.88% | 22.84 | 4.09 |
| 07/01 | 540 | 549 | 535 | 543 | +3.43% | 25,900 | 65億9111万 | -3.89% | 21.76 | 3.9 |
| 06/30 | 529 | 535 | 525 | 525 | -4.37% | 18,700 | 63億7262万 | -7.08% | 94.43 | 3.77 |
| 06/29 | 525 | 549 | 525 | 549 | -2.14% | 48,300 | 66億6394万 | -3% | 98.74 | 3.94 |
| 06/26 | 566 | 573 | 550 | 561 | -0.71% | 53,700 | 68億960万 | -0.71% | 100.9 | 4.03 |
| 06/25 | 566 | 567 | 558 | 565 | 0% | 18,600 | 68億5816万 | +0.36% | 101.62 | 4.05 |
| 06/24 | 560 | 565 | 557 | 565 | +1.44% | 15,000 | 68億5816万 | +0.53% | 101.62 | 4.05 |
| 06/23 | 568 | 572 | 556 | 557 | -1.94% | 23,200 | 67億6105万 | -0.54% | 100.18 | 4 |
| 06/22 | 565 | 585 | 565 | 568 | +1.97% | 37,300 | 68億9457万 | +1.61% | 102.16 | 4.08 |
| 06/19 | 568 | 568 | 555 | 557 | -1.07% | 15,800 | 67億6105万 | +0.18% | 100.18 | 4 |
| 06/18 | 566 | 568 | 563 | 563 | -0.35% | 9,900 | 68億3388万 | +1.26% | 101.26 | 4.04 |
| 06/17 | 568 | 570 | 565 | 565 | -0.18% | 8,100 | 68億5816万 | +1.8% | 101.62 | 4.05 |
| 06/16 | 560 | 569 | 558 | 566 | +1.43% | 10,700 | 68億7029万 | +2.54% | 101.8 | 4.06 |
| 06/15 | 576 | 576 | 556 | 558 | -0.36% | 19,400 | 67億7319万 | +1.27% | 100.36 | 4 |
| 06/12 | 565 | 578 | 555 | 560 | +0.72% | 18,300 | 67億9746万 | +2% | 100.72 | 4.02 |
| 06/11 | 559 | 559 | 535 | 556 | -0.71% | 31,800 | 67億4891万 | +1.65% | 100 | 3.99 |
| 06/10 | 568 | 573 | 560 | 560 | -1.41% | 28,500 | 67億9746万 | +2.56% | 100.72 | 4.02 |
| 06/09 | 573 | 577 | 568 | 568 | -0.7% | 16,900 | 68億9457万 | +4.41% | 102.16 | 4.08 |
| 06/08 | 585 | 585 | 570 | 572 | -2.22% | 24,700 | 69億4312万 | +5.93% | 102.88 | 4.1 |
| 06/05 | 597 | 599 | 583 | 585 | -2.01% | 24,600 | 71億92万 | +8.94% | 105.22 | 4.2 |
| 06/04 | 563 | 603 | 563 | 597 | +5.66% | 47,400 | 72億4658万 | +11.8% | 107.38 | 4.28 |
| 06/03 | 560 | 575 | 560 | 565 | -0.7% | 27,200 | 68億5816万 | +6.6% | 101.62 | 4.05 |
| 06/02 | 597 | 597 | 560 | 569 | -4.05% | 39,900 | 69億671万 | +7.77% | 102.34 | 4.08 |
| 06/01 | 600 | 609 | 575 | 593 | +2.6% | 73,900 | 71億9803万 | +12.74% | 106.66 | 4.26 |
| 05/29 | 583 | 585 | 570 | 578 | +0.35% | 32,500 | 70億1595万 | +10.52% | 103.96 | 4.15 |
| 05/28 | 559 | 580 | 549 | 576 | +4.92% | 44,200 | 69億9168万 | +10.77% | 103.6 | 4.13 |
| 05/27 | 550 | 563 | 541 | 549 | +1.67% | 32,300 | 66億6394万 | +6.19% | 98.74 | 3.94 |
| 05/26 | 533 | 544 | 530 | 540 | +2.08% | 13,600 | 65億5470万 | +4.85% | 97.13 | 3.88 |
| 05/25 | 529 | 533 | 523 | 529 | +1.73% | 10,300 | 64億2118万 | +3.12% | 95.15 | 3.8 |
| 05/22 | 526 | 527 | 516 | 520 | -0.76% | 18,300 | 63億1193万 | +1.56% | 93.53 | 3.73 |
| 05/21 | 519 | 529 | 517 | 524 | -0.95% | 16,600 | 63億6048万 | +2.54% | 94.25 | 3.76 |
| 05/20 | 531 | 534 | 512 | 529 | +1.34% | 27,800 | 64億2118万 | +3.73% | 95.15 | 3.8 |
| 05/19 | 527 | 527 | 519 | 522 | +2.15% | 7,300 | 63億3621万 | +2.76% | 93.89 | 3.75 |
| 05/18 | 549 | 549 | 501 | 511 | -6.92% | 48,200 | 62億269万 | +0.79% | 91.91 | 3.67 |
| 05/15 | 540 | 550 | 530 | 549 | +3.58% | 47,700 | 66億6394万 | +8.5% | 98.74 | 3.94 |
| 05/14 | 510 | 544 | 510 | 530 | +4.74% | 55,300 | 64億3331万 | +5.37% | 95.33 | 3.8 |
| 05/13 | 517 | 532 | 506 | 506 | -2.88% | 34,100 | 61億4199万 | +1% | 91.01 | 3.63 |
| 05/12 | 528 | 530 | 521 | 521 | -0.38% | 15,600 | 63億2407万 | +4.2% | 93.71 | 3.74 |
| 05/11 | 525 | 528 | 514 | 523 | +2.95% | 15,900 | 63億4835万 | +5.02% | 94.07 | 3.75 |
| 05/08 | 520 | 520 | 499 | 508 | -2.5% | 14,400 | 61億6627万 | +2.42% | 91.37 | 3.65 |
| 05/07 | 525 | 534 | 515 | 521 | +3.17% | 40,900 | 63億2407万 | +5.47% | 93.71 | 3.74 |
| 05/01 | 496 | 512 | 496 | 505 | +3.48% | 10,700 | 61億2986万 | +2.85% | 90.83 | 3.62 |
| 04/30 | 490 | 494 | 488 | 488 | -1.21% | 11,800 | 59億2350万 | -0.2% | 87.77 | 3.5 |
| 04/28 | 486 | 499 | 485 | 494 | -0.6% | 11,700 | 59億9633万 | +1.23% | 88.85 | 3.55 |
| 04/27 | 515 | 515 | 490 | 497 | -3.5% | 27,000 | 60億3275万 | +2.26% | 89.39 | 3.57 |
| 04/24 | 516 | 516 | 507 | 515 | +0.59% | 8,200 | 62億5124万 | +6.4% | 92.63 | 3.7 |
| 04/23 | 522 | 522 | 511 | 512 | -0.39% | 7,900 | 62億1482万 | +6.22% | 92.09 | 3.67 |
| 04/22 | 522 | 522 | 510 | 514 | -1.15% | 12,400 | 62億3910万 | +6.86% | 92.45 | 3.69 |
| 04/21 | 505 | 528 | 505 | 520 | +2.97% | 39,100 | 63億1193万 | +8.79% | 93.53 | 3.73 |
| 04/20 | 505 | 505 | 500 | 505 | +3.06% | 18,900 | 61億2986万 | +6.09% | 90.83 | 3.62 |
| 04/17 | 498 | 499 | 490 | 490 | -1.61% | 11,800 | 59億4778万 | +3.38% | 88.13 | 3.52 |
| 04/16 | 500 | 500 | 496 | 498 | -0.4% | 9,000 | 60億4489万 | +5.29% | 89.57 | 3.57 |
| 04/15 | 499 | 500 | 496 | 500 | +0.2% | 8,000 | 60億6916万 | +6.16% | 89.93 | 3.59 |
| 04/14 | 497 | 499 | 493 | 499 | +0.4% | 8,500 | 60億5703万 | +6.4% | 89.75 | 3.58 |
| 04/13 | 497 | 497 | 492 | 497 | +1.22% | 7,600 | 60億3275万 | +6.42% | 89.39 | 3.57 |
| 04/10 | 489 | 493 | 487 | 491 | +1.24% | 17,900 | 59億5992万 | +5.82% | 88.31 | 3.52 |
| 04/09 | 487 | 492 | 485 | 485 | -0.41% | 8,600 | 58億8709万 | +4.98% | 87.23 | 3.48 |
| 04/08 | 495 | 495 | 485 | 487 | -0.2% | 11,400 | 59億1137万 | +5.87% | 87.59 | 3.49 |
| 04/07 | 490 | 494 | 486 | 488 | -0.41% | 11,800 | 59億2350万 | +6.32% | 87.77 | 3.5 |
| 04/06 | 478 | 491 | 478 | 490 | +3.81% | 18,400 | 59億4778万 | +7.22% | 88.13 | 3.52 |
| 04/03 | 477 | 483 | 465 | 472 | +0.21% | 22,200 | 57億2929万 | +3.51% | 84.89 | 3.39 |
| 04/02 | 488 | 488 | 467 | 471 | -0.84% | 19,600 | 57億1715万 | +3.52% | 84.71 | 3.38 |
| 04/01 | 473 | 484 | 473 | 475 | +1.5% | 15,300 | 57億6571万 | +4.63% | 85.43 | 3.41 |
| 03/31 | 456 | 468 | 455 | 468 | +2.63% | 5,100 | 56億8074万 | +3.31% | 84.18 | 3.57 |
| 03/30 | 450 | 469 | 450 | 456 | +0.66% | 18,100 | 55億3508万 | +0.88% | 82.02 | 3.48 |
| 03/27 | 453 | 456 | 448 | 453 | -0.66% | 12,500 | 54億9866万 | +0.44% | 81.48 | 3.46 |
| 03/26 | 457 | 461 | 455 | 456 | -0.22% | 5,200 | 55億3508万 | +0.88% | 82.02 | 3.48 |
| 03/25 | 452 | 465 | 452 | 457 | +2.01% | 13,700 | 55億4722万 | +1.11% | 82.2 | 3.49 |
| 03/24 | 450 | 459 | 448 | 448 | 0% | 6,900 | 54億3797万 | -0.88% | 80.58 | 3.42 |
| 03/23 | 449 | 455 | 430 | 448 | -4.88% | 36,600 | 54億3784万 | -0.67% | 80.58 | 3.42 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2023年 6月期 | 879 6/30 | 705 6/30 | 11,407,800 6/30 | 94億6099万 | 75億8816万 | 84億4923万 6/30 |
| 2024年 6月期 | 826 7/3 | 220 6/7 | 5,642,900 8/28 | 88億9053万 | 23億7771万 | 36億3142万 6/28 |
| 2025年 6月期 | 497 6/26 | 200 8/5 | 1,393,100 12/19 | 54億1724万 | 21億6156万 | 47億1965万 6/30 |
| 2026年 6月期 | 620 8/5 | 376 12/29 12/26 | 1,089,000 8/6 | 67億5793万 | 45億6390万 | 63億7363万 6/30 |
| 最新 | 643 2026/8/17 | 46,000 | 78億618万 | |||
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。
