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
09/25	404	407	400	404	-0.49%	7,300	-	+1%	-	-
09/24	406	415	405	406	-0.25%	18,200	-	+1.75%	-	-
09/18	406	414	406	407	+0.25%	10,900	-	+2.01%	-	-
09/17	404	407	404	406	+0.25%	3,400	-	+2.01%	-	-
09/16	402	405	401	405	+0.75%	2,900	-	+1.76%	-	-
09/15	405	405	401	402	-0.5%	5,500	-	+1.26%	-	-
09/14	406	406	404	404	-0.74%	1,600	-	+1.76%	-	-
09/11	402	409	402	407	+1.5%	17,300	-	+2.52%	-	-
09/10	402	403	398	401	-0.5%	3,600	-	+1.26%	-	-
09/09	398	403	398	403	+1%	7,500	-	+1.77%	-	-
09/08	401	402	396	399	+0.25%	7,100	-	+1.01%	-	-
09/07	399	401	397	398	+0.25%	4,500	-	+0.76%	-	-
09/04	401	402	396	397	-1.24%	15,100	-	+0.51%	-	-
09/03	399	402	399	402	+0.5%	2,000	-	+2.03%	-	-
09/02	402	406	399	400	-0.99%	23,900	-	+1.52%	-	-
09/01	400	406	399	404	+0.75%	13,700	-	+2.8%	-	-
08/31	397	405	396	401	+1.26%	6,500	-	+2.3%	-	-
08/28	396	396	395	396	+0.25%	2,000	-	+1.02%	-	-
08/27	396	396	395	395	0%	1,500	-	+1.02%	-	-
08/26	393	397	393	395	+0.77%	6,900	-	+1.02%	-	-
08/25	391	395	391	392	-0.51%	6,300	-	+0.26%	-	-
08/24	394	395	393	394	0%	800	-	+1.03%	-	-
08/21	391	395	391	394	+0.25%	5,400	-	+1.03%	-	-
08/20	391	393	391	393	+0.51%	1,800	-	+0.77%	-	-
08/19	390	391	390	391	-0.26%	500	-	+0.26%	-	-
08/18	392	394	392	392	-0.76%	3,200	-	+0.77%	-	-
08/17	395	395	394	395	+0.25%	1,600	-	+1.54%	-	-
08/14	394	394	393	394	0%	900	-	+1.29%	-	-
08/13	393	394	393	394	+0.51%	2,700	-	+1.29%	-	-
08/12	392	392	392	392	-0.25%	700	-	+1.03%	-	-
08/10	392	394	389	393	-0.51%	4,400	-	+1.29%	-	-
08/07	394	395	390	395	+1.54%	3,700	-	+1.8%	-	-
08/06	395	395	388	389	-1.02%	2,200	-	+0.52%	-	-
08/05	393	393	392	393	+0.26%	2,100	-	+1.55%	-	-
08/04	394	394	392	392	-0.51%	1,300	-	+1.29%	-	-
08/03	390	394	387	394	+2.07%	9,800	-	+1.81%	-	-
07/31	386	388	386	386	-0.26%	5,000	-	0%	-	-
07/30	387	387	385	387	0%	900	-	+0.26%	-	-
07/29	386	387	385	387	0%	1,100	-	+0.26%	-	-
07/28	386	387	386	387	+0.26%	400	-	+0.52%	-	-
07/27	386	387	385	386	0%	1,700	-	+0.26%	-	-
07/24	385	386	384	386	+0.26%	1,000	-	+0.26%	-	-
07/23	384	386	384	385	0%	1,400	-	-0.26%	-	-
07/22	386	387	385	385	-0.52%	2,700	-	-0.26%	-	-
07/21	386	388	386	387	0%	7,700	-	+0.26%	-	-
07/17	386	387	384	387	0%	3,400	-	+0.26%	-	-
07/16	389	389	387	387	+0.26%	800	-	+0.26%	-	-
07/15	385	388	385	386	-0.77%	1,300	-	0%	-	-
07/14	385	389	385	389	+0.52%	1,300	-	+0.52%	-	-
07/13	385	388	384	387	0%	4,800	-	0%	-	-
07/10	389	398	387	387	0%	4,200	-	0%	-	-
07/09	389	389	386	387	-0.51%	1,700	-	-0.26%	-	-
07/08	389	389	388	389	+0.78%	1,800	-	+0.26%	-	-
07/07	387	388	386	386	-0.52%	1,200	-	-0.77%	-	-
07/06	385	388	385	388	+0.78%	1,100	-	-0.26%	-	-
07/03	383	385	382	385	+0.26%	1,300	-	-1.28%	-	-
07/02	382	384	382	384	+0.26%	1,300	-	-1.54%	-	-
07/01	381	384	376	383	-1.29%	3,100	-	-2.05%	-	-
06/30	381	388	381	388	+1.84%	2,600	-	-1.02%	-	-
06/29	382	383	380	381	-1.04%	1,400	-	-2.81%	-	-
06/26	377	385	377	385	+1.05%	2,400	-	-2.04%	-	-
06/25	385	385	380	381	-0.26%	5,700	-	-3.3%	-	-
06/24	380	383	373	382	+0.79%	7,300	-	-3.05%	-	-
06/23	383	386	379	379	-1.04%	2,800	-	-4.05%	-	-
06/22	387	388	379	383	-1.03%	6,500	-	-3.28%	-	-
06/19	389	389	383	387	-0.77%	6,800	-	-2.27%	-	-
06/18	386	392	386	390	+1.3%	10,200	-	-1.76%	-	-
06/17	387	391	385	385	-0.77%	9,600	-	-3.02%	-	-
06/16	390	390	386	388	-0.51%	3,500	-	-2.51%	-	-
06/15	392	394	388	390	-1.02%	6,700	-	-2.26%	-	-
06/12	394	394	391	394	-0.25%	2,500	-	-1.25%	-	-
06/11	395	396	395	395	-0.25%	4,600	-	-1.25%	-	-
06/10	396	396	395	396	0%	700	-	-1%	-	-
06/09	397	397	395	396	+0.25%	1,200	-	-1%	-	-
06/08	389	398	389	395	-1.5%	11,300	-	-1.25%	-	-
06/05	400	401	398	401	+0.25%	3,800	-	0%	-	-
06/04	401	402	397	400	+0.25%	3,600	-	-0.25%	-	-
06/03	398	402	398	399	0%	2,100	-	-0.5%	-	-
06/02	405	405	398	399	-0.25%	4,000	-	-0.25%	-	-
06/01	397	400	396	400	0%	5,200	-	0%	-	-
05/29	400	401	396	400	0%	4,700	-	0%	-	-
05/28	400	400	399	400	0%	900	-	0%	-	-
05/27	400	400	398	400	+0.25%	2,000	-	0%	-	-
05/26	399	400	397	399	-0.25%	1,000	-	-0.25%	-	-
05/25	400	401	398	400	0%	2,800	-	0%	-	-
05/22	399	400	398	400	+0.5%	400	-	0%	-	-
05/21	395	398	395	398	+0.76%	1,900	-	-0.5%	-	-
05/20	403	403	392	395	-2.23%	9,300	-	-1.5%	-	-
05/19	400	405	399	404	+1.51%	3,800	-	+0.75%	-	-
05/18	403	403	397	398	-1.24%	4,700	-	-0.75%	-	-
05/15	402	405	402	403	+0.25%	1,000	-	+0.5%	-	-
05/14	410	410	402	402	-1.95%	2,100	-	+0.25%	-	-
05/13	404	410	402	410	+1.99%	2,400	-	+2.24%	-	-
05/12	403	412	400	402	+0.25%	6,900	-	+0.5%	-	-
05/11	404	406	400	401	-0.74%	3,800	-	+0.25%	-	-
05/08	401	405	401	404	+1%	5,800	-	+1%	-	-
05/07	400	403	397	400	0%	8,000	-	0%	-	-
05/01	399	405	399	400	-0.25%	4,700	-	0%	-	-
04/30	401	401	400	401	+0.25%	900	-	+0.25%	-	-
04/28	400	402	400	400	0%	900	-	0%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 9月期	704 9/28	596 9/27	2,957,100 9/27	36億8544万	31億2006万	36億8544万 9/28
2019年 9月期	1,597 10/3	490 8/29	6,823,000 10/3	83億6029万	26億4159万	26億8471万 9/30
2020年 9月期	774 10/10	360 3/13	885,200 10/10	41億7263万	19億4076万	25億3377万 9/30
2021年 9月期	1,034 12/15	422 10/30	1,742,300 12/16	55億7429万	22億7500万	33億8553万 9/30
2022年 9月期	636 11/15	450 3/7	265,600 12/2	34億2867万	24億2595万	26億4696万 9/30
2023年 9月期	710 6/20	468 10/17	186,800 11/16	38億2761万	25億2298万	29億9735万 9/29
2024年 9月期	628 11/15	346 8/6	160,900 8/28	33億8554万	18億6528万	21億8332万 9/30
2025年 9月期	543 4/22	339 4/7	1,599,500 4/22	29億2731万	18億2754万	22億9372万 9/30
最新	404 2026/9/25		7,300	21億7796万

KLASS（6233）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート