| 2026 |
| 03/09 | 435 | 444 | 432 | 437 | -1.13% | 17,900 | 53億433万 | 0% |
| 03/06 | 445 | 445 | 438 | 442 | -0.23% | 9,500 | 53億6502万 | +1.38% |
| 03/05 | 436 | 446 | 436 | 443 | +1.37% | 9,300 | 53億7715万 | +1.61% |
| 03/04 | 436 | 442 | 425 | 437 | -0.68% | 24,600 | 53億433万 | +0.46% |
| 03/03 | 450 | 450 | 440 | 440 | -2.22% | 22,900 | 53億4074万 | +1.38% |
| 03/02 | 460 | 460 | 446 | 450 | -2.17% | 18,600 | 54億6212万 | +3.93% |
| 02/27 | 458 | 460 | 443 | 460 | +0.44% | 23,200 | 55億8350万 | +6.48% |
| 02/26 | 451 | 458 | 444 | 458 | +3.39% | 22,500 | 55億5923万 | +6.26% |
| 02/25 | 454 | 456 | 442 | 443 | -2.42% | 15,600 | 53億7715万 | +3.26% |
| 02/24 | 437 | 456 | 436 | 454 | +4.37% | 29,400 | 55億1067万 | +6.07% |
| 02/20 | 442 | 445 | 435 | 435 | -1.58% | 15,400 | 52億8005万 | +1.87% |
| 02/19 | 457 | 460 | 441 | 442 | -4.12% | 34,200 | 53億6502万 | +3.76% |
| 02/18 | 459 | 476 | 456 | 461 | +1.77% | 59,100 | 55億9564万 | +8.22% |
| 02/17 | （IR情報）15:30 クラダシ、国際的な環境・社会認証「B Corp認証」を再取得 |
| 02/17 | 454 | 454 | 439 | 453 | -0.22% | 51,700 | 54億9854万 | +6.84% |
| 02/16 | 481 | 505 | 451 | 454 | +6.82% | 400,100 | 55億1067万 | +7.58% |
| 02/13 | 425 | 428 | 420 | 425 | -1.16% | 18,000 | 51億5867万 | +1.19% |
| 02/12 | （IR情報）15:30 系統用蓄電所に係る匿名組合出資に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期決算補足資料(データシート) |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/12 | 427 | 449 | 426 | 430 | +1.42% | 34,600 | 52億1936万 | +2.63% |
| 02/10 | 422 | 427 | 422 | 424 | +0.95% | 7,400 | 51億4653万 | +1.44% |
| 02/09 | 420 | 421 | 420 | 420 | -0.24% | 7,800 | 50億9798万 | +0.72% |
| 02/06 | 418 | 422 | 418 | 421 | +0.72% | 7,400 | 51億1012万 | +1.2% |
| 02/05 | 418 | 420 | 418 | 418 | -0.24% | 6,200 | 50億7370万 | +0.97% |
| 02/04 | 421 | 421 | 419 | 419 | -0.48% | 5,000 | 50億8584万 | +1.45% |
| 02/03 | 421 | 421 | 418 | 421 | +0.24% | 6,900 | 51億1012万 | +2.18% |
| 02/02 | 427 | 427 | 417 | 420 | -0.24% | 21,800 | 50億9798万 | +2.44% |
| 01/30 | 425 | 425 | 420 | 421 | 0% | 10,700 | 51億1012万 | +2.93% |
| 01/29 | 425 | 425 | 421 | 421 | +0.24% | 7,900 | 51億1012万 | +3.19% |
| 01/28 | 421 | 425 | 420 | 420 | -0.24% | 7,000 | 50億9798万 | +2.94% |
| 01/27 | 421 | 424 | 421 | 421 | -0.24% | 6,200 | 51億1012万 | +3.44% |
| 01/26 | 422 | 423 | 422 | 422 | -0.24% | 3,800 | 51億2226万 | +4.2% |
| 01/23 | 421 | 425 | 421 | 423 | +0.24% | 11,100 | 51億3439万 | +4.7% |
| 01/22 | 423 | 423 | 421 | 422 | -0.24% | 5,800 | 51億2226万 | +4.46% |
| 01/21 | 420 | 423 | 420 | 423 | +0.95% | 11,100 | 51億3439万 | +4.96% |
| 01/20 | 422 | 422 | 419 | 419 | -0.24% | 6,100 | 50億8584万 | +3.97% |
| 01/19 | 420 | 421 | 417 | 420 | -0.47% | 6,600 | 50億9798万 | +4.22% |
| 01/16 | 424 | 424 | 420 | 422 | +0.48% | 6,000 | 51億2226万 | +4.71% |
| 01/15 | 420 | 424 | 415 | 420 | 0% | 8,500 | 50億9798万 | +4.22% |
| 01/14 | 424 | 425 | 419 | 420 | -0.24% | 8,900 | 50億9798万 | +4.22% |
| 01/13 | （IR情報）15:30 クラダシ、事業拡大に伴いコーポレートアイデンティティを刷新 |
| 01/13 | 425 | 427 | 415 | 421 | +1.94% | 37,600 | 51億1012万 | +4.47% |
| 01/09 | 406 | 420 | 405 | 413 | +2.48% | 26,300 | 50億1301万 | +2.48% |
| 01/08 | 400 | 405 | 400 | 403 | +1.26% | 10,400 | 48億9163万 | 0% |
| 01/07 | 401 | 404 | 397 | 398 | -0.75% | 12,800 | 48億3094万 | -1.49% |
| 01/06 | 395 | 404 | 395 | 401 | +1.52% | 10,900 | 48億6736万 | -0.99% |
| 01/05 | 385 | 404 | 385 | 395 | +2.86% | 17,000 | 47億9453万 | -2.71% |
| 2025 |
| 12/30 | 383 | 389 | 383 | 384 | -1.54% | 16,000 | 46億6101万 | -5.65% |
| 12/29 | 376 | 390 | 376 | 390 | +3.72% | 18,700 | 47億3384万 | -4.41% |
| 12/26 | 392 | 392 | 376 | 376 | -4.08% | 60,700 | 45億6390万 | -8.29% |
| 12/25 | 396 | 397 | 388 | 392 | -0.76% | 30,500 | 47億5811万 | -4.62% |
| 12/24 | 397 | 397 | 395 | 395 | +0.77% | 8,300 | 47億9453万 | -4.13% |
| 12/23 | 400 | 400 | 392 | 392 | -1.26% | 15,300 | 47億5811万 | -5.31% |
| 12/22 | 405 | 406 | 395 | 397 | -1.49% | 13,100 | 48億1880万 | -4.57% |
| 12/19 | 396 | 403 | 393 | 403 | +2.81% | 22,400 | 48億9163万 | -3.59% |
| 12/18 | 388 | 394 | 385 | 392 | +1.03% | 27,000 | 47億5811万 | -6.67% |
| 12/17 | 398 | 398 | 379 | 388 | -3% | 53,100 | 47億956万 | -8.27% |
| 12/16 | 406 | 418 | 399 | 400 | -1.48% | 27,800 | 48億5522万 | -6.1% |
| 12/15 | 415 | 417 | 401 | 406 | -2.17% | 33,600 | 49億2805万 | -5.14% |
| 12/12 | 417 | 418 | 410 | 415 | 0% | 15,400 | 50億3729万 | -3.26% |
| 12/11 | 420 | 420 | 414 | 415 | -0.72% | 7,800 | 50億3729万 | -3.49% |
| 12/10 | 421 | 424 | 417 | 418 | -0.71% | 6,600 | 50億7370万 | -3.02% |
| 12/09 | 421 | 427 | 421 | 421 | 0% | 7,600 | 51億1012万 | -2.55% |
| 12/08 | 428 | 434 | 408 | 421 | -0.24% | 27,700 | 51億1012万 | -2.77% |
| 12/05 | 420 | 425 | 418 | 422 | +0.72% | 4,400 | 51億2226万 | -2.54% |
| 12/04 | 416 | 422 | 416 | 419 | +0.72% | 5,300 | 50億8584万 | -3.23% |
| 12/03 | 415 | 420 | 415 | 416 | -0.24% | 4,200 | 50億4943万 | -4.15% |
| 12/02 | 420 | 423 | 417 | 417 | -0.95% | 7,200 | 50億6157万 | -4.36% |
| 12/01 | 423 | 424 | 421 | 421 | -0.47% | 6,200 | 51億1012万 | -3.88% |
| 11/28 | 420 | 435 | 420 | 423 | +0.48% | 6,100 | 51億3439万 | -3.86% |
| 11/27 | 420 | 428 | 415 | 421 | +0.24% | 7,500 | 51億1012万 | -4.75% |
| 11/26 | 429 | 429 | 417 | 420 | 0% | 7,700 | 50億9798万 | -5.19% |
| 11/25 | 429 | 435 | 420 | 420 | -2.1% | 7,200 | 50億9798万 | -5.62% |
| 11/21 | 420 | 429 | 411 | 429 | +4.13% | 9,600 | 52億722万 | -4.03% |
| 11/20 | 429 | 429 | 406 | 412 | -2.14% | 30,400 | 50億87万 | -8.24% |
| 11/19 | 431 | 431 | 421 | 421 | -3% | 7,100 | 51億1012万 | -6.65% |
| 11/18 | 437 | 437 | 426 | 434 | -0.69% | 12,800 | 52億6791万 | -4.19% |
| 11/17 | 440 | 445 | 437 | 437 | -2.24% | 11,500 | 53億433万 | -3.74% |
| 11/14 | 461 | 464 | 447 | 447 | -3.04% | 25,200 | 54億2571万 | -1.97% |
| 11/13 | （IR情報）15:30 辻・本郷スマートアセット株式会社との合弁事業(蓄電所投資ファンド組成の検討を含む)の実施に向けた基本合意に関して |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算補足資料(データシート) |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | 478 | 478 | 456 | 461 | -1.91% | 16,000 | 55億9564万 | +0.66% |
| 11/12 | 454 | 478 | 453 | 470 | +3.52% | 20,600 | 57億488万 | +2.17% |
| 11/11 | 454 | 454 | 447 | 454 | +0.22% | 9,600 | 55億1067万 | -1.52% |
| 11/10 | 436 | 453 | 436 | 453 | +3.9% | 17,100 | 54億9854万 | -2.16% |
| 11/07 | 438 | 440 | 433 | 436 | +0.23% | 5,700 | 52億9219万 | -6.24% |
| 11/06 | （IR情報）15:30 クラダシ、日本郵便が運営する「郵便局のネットショップ」に「Kuradashi」商品の出品を開始 |
| 11/06 | 449 | 449 | 435 | 435 | -2.03% | 10,000 | 52億8005万 | -6.85% |
| 11/05 | 454 | 454 | 432 | 444 | -0.45% | 18,200 | 53億8929万 | -5.73% |
| 11/04 | 450 | 451 | 438 | 446 | +0.9% | 17,100 | 54億1357万 | -5.71% |
| 10/31 | 415 | 442 | 415 | 442 | +6.51% | 26,800 | 53億6502万 | -7.14% |
| 10/30 | 430 | 430 | 415 | 415 | -3.49% | 40,400 | 50億3729万 | -13.36% |
| 10/29 | （IR情報）15:30 クラダシと東京海上レジリエンス 備蓄品の再利用・資源循環を促進する協業を開始 |
| 10/29 | 450 | 451 | 430 | 430 | -4.87% | 46,000 | 52億1936万 | -10.97% |
| 10/28 | 460 | 463 | 449 | 452 | -1.95% | 27,500 | 54億8640万 | -7% |
| 10/27 | 460 | 464 | 460 | 461 | -0.22% | 9,000 | 55億9564万 | -5.73% |
| 10/24 | 470 | 470 | 460 | 462 | -1.07% | 10,300 | 56億778万 | -5.91% |
| 10/23 | 470 | 472 | 462 | 467 | -0.64% | 7,500 | 56億6847万 | -5.27% |
| 10/22 | 463 | 470 | 460 | 470 | +1.73% | 10,700 | 57億488万 | -5.24% |
| 10/21 | 463 | 469 | 462 | 462 | -1.07% | 10,800 | 56億778万 | -7.23% |
| 10/20 | 475 | 478 | 467 | 467 | -1.27% | 15,700 | 56億6847万 | -6.79% |
| 10/17 | 462 | 473 | 462 | 473 | +2.38% | 10,400 | 57億4130万 | -6.15% |
| 10/16 | 480 | 480 | 462 | 462 | -3.75% | 15,500 | 56億778万 | -8.7% |
| 10/15 | 467 | 480 | 466 | 480 | +3% | 7,900 | 58億2626万 | -5.7% |
| 10/14 | （5%ルール）河村晃平（1.52%）ACTWELL（4.68%） |
| 10/14 | 458 | 481 | 458 | 466 | +0.22% | 38,800 | 56億5633万 | -8.81% |
| 10/10 | 485 | 487 | 461 | 465 | -4.12% | 41,300 | 56億4419万 | -9.53% |
| 10/09 | 496 | 502 | 485 | 485 | -3% | 41,400 | 58億8695万 | -6.19% |
| 10/08 | 498 | 505 | 496 | 500 | +0.81% | 5,800 | 60億6902万 | -3.66% |
| 10/01 | （IR情報）15:30 クラダシ、商工中金から社会貢献と事業成長を両立するポジティブインパクトファイナンスにより4.8億円の資金を調達 |
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。
