クラダシ（5884）の株価チャート
株価
5/28
- 前日 (5/27)
- 549
- 始値
- 559
- 高値
- 580
- 安値
- 549
- 終値 +4.92%
- 576
- 出来高 +36.84%
- 44,200
乖離率
- 株価（5日）
移動平均値 - +6.08%
543 - 株価（25日）
移動平均値 - +10.77%
520 - 出来高（5日）
移動平均値 - +86.18%
23,740
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 559 | 580 | 549 | 576 | +4.92% | 44,200 | 69億9168万 | +10.77% | 56.38 | 4.4 |
| 05/27 | 550 | 563 | 541 | 549 | +1.67% | 32,300 | 66億6394万 | +6.19% | 53.74 | 4.19 |
| 05/26 | 533 | 544 | 530 | 540 | +2.08% | 13,600 | 65億5470万 | +4.85% | 52.86 | 4.12 |
| 05/25 | 529 | 533 | 523 | 529 | +1.73% | 10,300 | 64億2118万 | +3.12% | 51.78 | 4.04 |
| 05/22 | 526 | 527 | 516 | 520 | -0.76% | 18,300 | 63億1193万 | +1.56% | 50.9 | 3.97 |
| 05/21 | 519 | 529 | 517 | 524 | -0.95% | 16,600 | 63億6048万 | +2.54% | 51.29 | 4 |
| 05/20 | 531 | 534 | 512 | 529 | +1.34% | 27,800 | 64億2118万 | +3.73% | 51.78 | 4.04 |
| 05/19 | 527 | 527 | 519 | 522 | +2.15% | 7,300 | 63億3621万 | +2.76% | 51.1 | 3.99 |
| 05/18 | 549 | 549 | 501 | 511 | -6.92% | 48,200 | 62億269万 | +0.79% | 50.02 | 3.9 |
| 05/15 | 540 | 550 | 530 | 549 | +3.58% | 47,700 | 66億6394万 | +8.5% | 53.74 | 4.19 |
| 05/14 | 510 | 544 | 510 | 530 | +4.74% | 55,300 | 64億3331万 | +5.37% | 51.88 | 4.05 |
| 05/13 | 517 | 532 | 506 | 506 | -2.88% | 34,100 | 61億4199万 | +1% | 49.53 | 3.86 |
| 05/12 | 528 | 530 | 521 | 521 | -0.38% | 15,600 | 63億2407万 | +4.2% | 51 | 3.98 |
| 05/11 | 525 | 528 | 514 | 523 | +2.95% | 15,900 | 63億4835万 | +5.02% | 51.2 | 3.99 |
| 05/08 | 520 | 520 | 499 | 508 | -2.5% | 14,400 | 61億6627万 | +2.42% | 49.73 | 3.88 |
| 05/07 | 525 | 534 | 515 | 521 | +3.17% | 40,900 | 63億2407万 | +5.47% | 51 | 3.98 |
| 05/01 | 496 | 512 | 496 | 505 | +3.48% | 10,700 | 61億2986万 | +2.85% | 49.43 | 3.86 |
| 04/30 | 490 | 494 | 488 | 488 | -1.21% | 11,800 | 59億2350万 | -0.2% | 47.77 | 3.73 |
| 04/28 | 486 | 499 | 485 | 494 | -0.6% | 11,700 | 59億9633万 | +1.23% | 48.36 | 3.77 |
| 04/27 | 515 | 515 | 490 | 497 | -3.5% | 27,000 | 60億3275万 | +2.26% | 48.65 | 3.8 |
| 04/24 | 516 | 516 | 507 | 515 | +0.59% | 8,200 | 62億5124万 | +6.4% | 50.41 | 3.93 |
| 04/23 | 522 | 522 | 511 | 512 | -0.39% | 7,900 | 62億1482万 | +6.22% | 50.12 | 3.91 |
| 04/22 | 522 | 522 | 510 | 514 | -1.15% | 12,400 | 62億3910万 | +6.86% | 50.32 | 3.93 |
| 04/21 | 505 | 528 | 505 | 520 | +2.97% | 39,100 | 63億1193万 | +8.79% | 50.9 | 3.97 |
| 04/20 | 505 | 505 | 500 | 505 | +3.06% | 18,900 | 61億2986万 | +6.09% | 49.43 | 3.86 |
| 04/17 | 498 | 499 | 490 | 490 | -1.61% | 11,800 | 59億4778万 | +3.38% | 47.97 | 3.74 |
| 04/16 | 500 | 500 | 496 | 498 | -0.4% | 9,000 | 60億4489万 | +5.29% | 48.75 | 3.8 |
| 04/15 | 499 | 500 | 496 | 500 | +0.2% | 8,000 | 60億6916万 | +6.16% | 48.94 | 3.82 |
| 04/14 | 497 | 499 | 493 | 499 | +0.4% | 8,500 | 60億5703万 | +6.4% | 48.85 | 3.81 |
| 04/13 | 497 | 497 | 492 | 497 | +1.22% | 7,600 | 60億3275万 | +6.42% | 48.65 | 3.8 |
| 04/10 | 489 | 493 | 487 | 491 | +1.24% | 17,900 | 59億5992万 | +5.82% | 48.06 | 3.75 |
| 04/09 | 487 | 492 | 485 | 485 | -0.41% | 8,600 | 58億8709万 | +4.98% | 47.48 | 3.7 |
| 04/08 | 495 | 495 | 485 | 487 | -0.2% | 11,400 | 59億1137万 | +5.87% | 47.67 | 3.72 |
| 04/07 | 490 | 494 | 486 | 488 | -0.41% | 11,800 | 59億2350万 | +6.32% | 47.77 | 3.73 |
| 04/06 | 478 | 491 | 478 | 490 | +3.81% | 18,400 | 59億4778万 | +7.22% | 47.97 | 3.74 |
| 04/03 | 477 | 483 | 465 | 472 | +0.21% | 22,200 | 57億2929万 | +3.51% | 46.2 | 3.6 |
| 04/02 | 488 | 488 | 467 | 471 | -0.84% | 19,600 | 57億1715万 | +3.52% | 46.11 | 3.6 |
| 04/01 | 473 | 484 | 473 | 475 | +1.5% | 15,300 | 57億6571万 | +4.63% | 46.5 | 3.63 |
| 03/31 | 456 | 468 | 455 | 468 | +2.63% | 5,100 | 56億8074万 | +3.31% | 45.81 | 3.57 |
| 03/30 | 450 | 469 | 450 | 456 | +0.66% | 18,100 | 55億3508万 | +0.88% | 44.64 | 3.48 |
| 03/27 | 453 | 456 | 448 | 453 | -0.66% | 12,500 | 54億9866万 | +0.44% | 44.34 | 3.46 |
| 03/26 | 457 | 461 | 455 | 456 | -0.22% | 5,200 | 55億3508万 | +0.88% | 44.64 | 3.48 |
| 03/25 | 452 | 465 | 452 | 457 | +2.01% | 13,700 | 55億4722万 | +1.11% | 44.74 | 3.49 |
| 03/24 | 450 | 459 | 448 | 448 | 0% | 6,900 | 54億3797万 | -0.88% | 43.85 | 3.42 |
| 03/23 | 449 | 455 | 430 | 448 | -4.88% | 36,600 | 54億3784万 | -0.67% | 43.85 | 3.42 |
| 03/19 | 470 | 471 | 457 | 471 | -0.63% | 21,300 | 57億1702万 | +4.67% | 46.11 | 3.6 |
| 03/18 | 468 | 476 | 463 | 474 | +2.82% | 9,800 | 57億5343万 | +5.8% | 46.4 | 3.62 |
| 03/17 | 478 | 484 | 461 | 461 | -2.33% | 18,000 | 55億9564万 | +3.36% | 45.13 | 3.52 |
| 03/16 | 455 | 472 | 453 | 472 | +3.74% | 18,700 | 57億2916万 | +6.31% | 46.2 | 3.6 |
| 03/13 | 451 | 455 | 446 | 455 | +0.22% | 11,500 | 55億2281万 | +2.94% | 44.54 | 3.47 |
| 03/12 | 440 | 455 | 440 | 454 | +2.25% | 21,800 | 55億1067万 | +2.95% | 44.44 | 3.47 |
| 03/11 | 453 | 453 | 433 | 444 | -1.99% | 23,200 | 53億8929万 | +1.14% | 43.46 | 3.39 |
| 03/10 | 440 | 455 | 438 | 453 | +3.66% | 22,500 | 54億9854万 | +3.42% | 44.34 | 3.46 |
| 03/09 | 435 | 444 | 432 | 437 | -1.13% | 17,900 | 53億433万 | 0% | 42.78 | 3.34 |
| 03/06 | 445 | 445 | 438 | 442 | -0.23% | 9,500 | 53億6502万 | +1.38% | 43.27 | 3.38 |
| 03/05 | 436 | 446 | 436 | 443 | +1.37% | 9,300 | 53億7715万 | +1.61% | 43.37 | 3.38 |
| 03/04 | 436 | 442 | 425 | 437 | -0.68% | 24,600 | 53億433万 | +0.46% | 42.78 | 3.34 |
| 03/03 | 450 | 450 | 440 | 440 | -2.22% | 22,900 | 53億4074万 | +1.38% | 43.07 | 3.36 |
| 03/02 | 460 | 460 | 446 | 450 | -2.17% | 18,600 | 54億6212万 | +3.93% | 44.05 | 3.44 |
| 02/27 | 458 | 460 | 443 | 460 | +0.44% | 23,200 | 55億8350万 | +6.48% | 45.03 | 3.51 |
| 02/26 | 451 | 458 | 444 | 458 | +3.39% | 22,500 | 55億5923万 | +6.26% | 44.83 | 3.5 |
| 02/25 | 454 | 456 | 442 | 443 | -2.42% | 15,600 | 53億7715万 | +3.26% | 43.37 | 3.38 |
| 02/24 | 437 | 456 | 436 | 454 | +4.37% | 29,400 | 55億1067万 | +6.07% | 44.44 | 3.47 |
| 02/20 | 442 | 445 | 435 | 435 | -1.58% | 15,400 | 52億8005万 | +1.87% | 42.58 | 3.32 |
| 02/19 | 457 | 460 | 441 | 442 | -4.12% | 34,200 | 53億6502万 | +3.76% | 43.27 | 3.38 |
| 02/18 | 459 | 476 | 456 | 461 | +1.77% | 59,100 | 55億9564万 | +8.22% | 45.13 | 3.52 |
| 02/17 | 454 | 454 | 439 | 453 | -0.22% | 51,700 | 54億9854万 | +6.84% | 44.34 | 3.46 |
| 02/16 | 481 | 505 | 451 | 454 | +6.82% | 400,100 | 55億1067万 | +7.58% | 44.44 | 3.47 |
| 02/13 | 425 | 428 | 420 | 425 | -1.16% | 18,000 | 51億5867万 | +1.19% | 41.6 | 3.25 |
| 02/12 | 427 | 449 | 426 | 430 | +1.42% | 34,600 | 52億1936万 | +2.63% | 42.09 | 3.28 |
| 02/10 | 422 | 427 | 422 | 424 | +0.95% | 7,400 | 51億4653万 | +1.44% | 41.51 | 3.24 |
| 02/09 | 420 | 421 | 420 | 420 | -0.24% | 7,800 | 50億9798万 | +0.72% | 41.11 | 3.21 |
| 02/06 | 418 | 422 | 418 | 421 | +0.72% | 7,400 | 51億1012万 | +1.2% | 41.21 | 3.21 |
| 02/05 | 418 | 420 | 418 | 418 | -0.24% | 6,200 | 50億7370万 | +0.97% | 40.92 | 3.19 |
| 02/04 | 421 | 421 | 419 | 419 | -0.48% | 5,000 | 50億8584万 | +1.45% | 41.02 | 3.2 |
| 02/03 | 421 | 421 | 418 | 421 | +0.24% | 6,900 | 51億1012万 | +2.18% | 41.21 | 3.21 |
| 02/02 | 427 | 427 | 417 | 420 | -0.24% | 21,800 | 50億9798万 | +2.44% | 41.11 | 3.21 |
| 01/30 | 425 | 425 | 420 | 421 | 0% | 10,700 | 51億1012万 | +2.93% | 41.21 | 3.21 |
| 01/29 | 425 | 425 | 421 | 421 | +0.24% | 7,900 | 51億1012万 | +3.19% | 41.21 | 3.21 |
| 01/28 | 421 | 425 | 420 | 420 | -0.24% | 7,000 | 50億9798万 | +2.94% | 41.11 | 3.21 |
| 01/27 | 421 | 424 | 421 | 421 | -0.24% | 6,200 | 51億1012万 | +3.44% | 41.21 | 3.21 |
| 01/26 | 422 | 423 | 422 | 422 | -0.24% | 3,800 | 51億2226万 | +4.2% | 41.31 | 3.22 |
| 01/23 | 421 | 425 | 421 | 423 | +0.24% | 11,100 | 51億3439万 | +4.7% | 41.41 | 3.23 |
| 01/22 | 423 | 423 | 421 | 422 | -0.24% | 5,800 | 51億2226万 | +4.46% | 41.31 | 3.22 |
| 01/21 | 420 | 423 | 420 | 423 | +0.95% | 11,100 | 51億3439万 | +4.96% | 41.41 | 3.23 |
| 01/20 | 422 | 422 | 419 | 419 | -0.24% | 6,100 | 50億8584万 | +3.97% | 41.02 | 3.2 |
| 01/19 | 420 | 421 | 417 | 420 | -0.47% | 6,600 | 50億9798万 | +4.22% | 41.11 | 3.21 |
| 01/16 | 424 | 424 | 420 | 422 | +0.48% | 6,000 | 51億2226万 | +4.71% | 41.31 | 3.22 |
| 01/15 | 420 | 424 | 415 | 420 | 0% | 8,500 | 50億9798万 | +4.22% | 41.11 | 3.21 |
| 01/14 | 424 | 425 | 419 | 420 | -0.24% | 8,900 | 50億9798万 | +4.22% | 41.11 | 3.21 |
| 01/13 | 425 | 427 | 415 | 421 | +1.94% | 37,600 | 51億1012万 | +4.47% | 41.21 | 3.21 |
| 01/09 | 406 | 420 | 405 | 413 | +2.48% | 26,300 | 50億1301万 | +2.48% | 40.43 | 3.15 |
| 01/08 | 400 | 405 | 400 | 403 | +1.26% | 10,400 | 48億9163万 | 0% | 39.45 | 3.08 |
| 01/07 | 401 | 404 | 397 | 398 | -0.75% | 12,800 | 48億3094万 | -1.49% | 38.96 | 3.04 |
| 01/06 | 395 | 404 | 395 | 401 | +1.52% | 10,900 | 48億6736万 | -0.99% | 39.25 | 3.06 |
| 01/05 | 385 | 404 | 385 | 395 | +2.86% | 17,000 | 47億9453万 | -2.71% | 38.67 | 3.02 |
| 2025 | ||||||||||
| 12/30 | 383 | 389 | 383 | 384 | -1.54% | 16,000 | 46億6101万 | -5.65% | 37.59 | 3.06 |
| 12/29 | 376 | 390 | 376 | 390 | +3.72% | 18,700 | 47億3384万 | -4.41% | 38.18 | 3.11 |
| 12/26 | 392 | 392 | 376 | 376 | -4.08% | 60,700 | 45億6390万 | -8.29% | 36.81 | 3 |
| 12/25 | 396 | 397 | 388 | 392 | -0.76% | 30,500 | 47億5811万 | -4.62% | 38.37 | 3.13 |
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 | |
| 2023年 6月期 | 879 6/30 | 705 6/30 | 11,407,800 6/30 | 94億6099万 | 75億8816万 | +2.4% 8/4 | - |
| 2024年 6月期 | 826 7/3 | 220 6/7 | 5,642,900 8/28 | 88億9053万 | 23億7771万 | +50.16% 6/11 | -27.85% 8/16 |
| 2025年 6月期 | 497 6/26 | 200 8/5 | 1,393,100 12/19 | 54億1724万 | 21億6156万 | +26.99% 6/2 | -33.73% 8/5 |
| 最新 | 576 2026/5/28 | 44,200 | 69億9168万 | +10.77% 520 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/05/28 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
200円（2024/08/05） - 188%（2.88倍）
576円（5/28）
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。
