| 2026 |
| 04/03 | 477 | 483 | 465 | 472 | +0.21% | 22,200 | 57億2929万 | +3.51% |
| 04/02 | 488 | 488 | 467 | 471 | -0.84% | 19,600 | 57億1715万 | +3.52% |
| 04/01 | 473 | 484 | 473 | 475 | +1.5% | 15,300 | 57億6571万 | +4.63% |
| 03/31 | 456 | 468 | 455 | 468 | +2.63% | 5,100 | 56億8074万 | +3.31% |
| 03/30 | 450 | 469 | 450 | 456 | +0.66% | 18,100 | 55億3508万 | +0.88% |
| 03/27 | 453 | 456 | 448 | 453 | -0.66% | 12,500 | 54億9866万 | +0.44% |
| 03/26 | 457 | 461 | 455 | 456 | -0.22% | 5,200 | 55億3508万 | +0.88% |
| 03/25 | （IR情報）15:30 クラダシ、アジア太平洋地域の急成長企業ランキング「High Growth Companies Asia-Pacific 2026」に3度目の選出 |
| 03/25 | 452 | 465 | 452 | 457 | +2.01% | 13,700 | 55億4722万 | +1.11% |
| 03/24 | 450 | 459 | 448 | 448 | 0% | 6,900 | 54億3797万 | -0.88% |
| 03/23 | 449 | 455 | 430 | 448 | -4.88% | 36,600 | 54億3784万 | -0.67% |
| 03/19 | 470 | 471 | 457 | 471 | -0.63% | 21,300 | 57億1702万 | +4.67% |
| 03/18 | 468 | 476 | 463 | 474 | +2.82% | 9,800 | 57億5343万 | +5.8% |
| 03/17 | 478 | 484 | 461 | 461 | -2.33% | 18,000 | 55億9564万 | +3.36% |
| 03/16 | 455 | 472 | 453 | 472 | +3.74% | 18,700 | 57億2916万 | +6.31% |
| 03/13 | 451 | 455 | 446 | 455 | +0.22% | 11,500 | 55億2281万 | +2.94% |
| 03/12 | 440 | 455 | 440 | 454 | +2.25% | 21,800 | 55億1067万 | +2.95% |
| 03/11 | 453 | 453 | 433 | 444 | -1.99% | 23,200 | 53億8929万 | +1.14% |
| 03/10 | 440 | 455 | 438 | 453 | +3.66% | 22,500 | 54億9854万 | +3.42% |
| 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% |
| 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。
