KLASS（6233）の時価総額の推移
- 2018年9月28日
- 36億8544万
- 2019年9月30日
- 26億8471万
- 2020年9月30日
- 25億3377万
- 2021年9月30日
- 33億8553万
- 2022年9月30日
- 26億4696万
- 2023年9月29日
- 29億9735万
- 2024年9月30日
- 21億8332万
- 2025年9月30日
- 22億9372万
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 400 | 400 | 398 | 400 | +0.25% | 2,000 | 21億5640万 | 0% | 8.87 | 0.66 |
| 05/26 | 399 | 400 | 397 | 399 | -0.25% | 1,000 | 21億5100万 | -0.25% | 8.85 | 0.66 |
| 05/25 | 400 | 401 | 398 | 400 | 0% | 2,800 | 21億5640万 | 0% | 8.87 | 0.66 |
| 05/22 | 399 | 400 | 398 | 400 | +0.5% | 400 | 21億5640万 | 0% | 8.87 | 0.66 |
| 05/21 | 395 | 398 | 395 | 398 | +0.76% | 1,900 | 21億4561万 | -0.5% | 8.83 | 0.65 |
| 05/20 | 403 | 403 | 392 | 395 | -2.23% | 9,300 | 21億2944万 | -1.5% | 8.76 | 0.65 |
| 05/19 | 400 | 405 | 399 | 404 | +1.51% | 3,800 | 21億7796万 | +0.75% | 8.96 | 0.66 |
| 05/18 | 403 | 403 | 397 | 398 | -1.24% | 4,700 | 21億4561万 | -0.75% | 8.83 | 0.65 |
| 05/15 | 402 | 405 | 402 | 403 | +0.25% | 1,000 | 21億7257万 | +0.5% | 8.94 | 0.66 |
| 05/14 | 410 | 410 | 402 | 402 | -1.95% | 2,100 | 21億6718万 | +0.25% | 8.92 | 0.66 |
| 05/13 | 404 | 410 | 402 | 410 | +1.99% | 2,400 | 22億1031万 | +2.24% | 9.1 | 0.67 |
| 05/12 | 403 | 412 | 400 | 402 | +0.25% | 6,900 | 21億6718万 | +0.5% | 8.92 | 0.66 |
| 05/11 | 404 | 406 | 400 | 401 | -0.74% | 3,800 | 21億6179万 | +0.25% | 8.9 | 0.66 |
| 05/08 | 401 | 405 | 401 | 404 | +1% | 5,800 | 21億7796万 | +1% | 8.96 | 0.66 |
| 05/07 | 400 | 403 | 397 | 400 | 0% | 8,000 | 21億5640万 | 0% | 8.87 | 0.66 |
| 05/01 | 399 | 405 | 399 | 400 | -0.25% | 4,700 | 21億5640万 | 0% | 8.87 | 0.66 |
| 04/30 | 401 | 401 | 400 | 401 | +0.25% | 900 | 21億6179万 | +0.25% | 8.9 | 0.66 |
| 04/28 | 400 | 402 | 400 | 400 | 0% | 900 | 21億5640万 | 0% | 8.87 | 0.66 |
| 04/27 | 399 | 400 | 397 | 400 | +0.25% | 2,100 | 21億5640万 | 0% | 8.87 | 0.66 |
| 04/24 | 397 | 401 | 397 | 399 | +0.5% | 1,600 | 21億5100万 | -0.25% | 8.85 | 0.66 |
| 04/23 | 400 | 402 | 396 | 397 | -0.5% | 5,800 | 21億4022万 | -0.75% | 8.81 | 0.65 |
| 04/22 | 400 | 403 | 395 | 399 | -0.25% | 5,700 | 21億5100万 | -0.25% | 8.85 | 0.66 |
| 04/21 | 403 | 403 | 400 | 400 | +0.25% | 5,400 | 21億5640万 | 0% | 8.87 | 0.66 |
| 04/20 | 400 | 400 | 399 | 399 | -0.25% | 1,500 | 21億5100万 | -0.25% | 8.85 | 0.66 |
| 04/17 | 400 | 400 | 400 | 400 | +0.25% | 1,600 | 21億5640万 | 0% | 8.87 | 0.66 |
| 04/16 | 400 | 400 | 399 | 399 | 0% | 200 | 21億5100万 | -0.25% | 8.85 | 0.66 |
| 04/15 | 400 | 400 | 399 | 399 | 0% | 1,400 | 21億5100万 | -0.25% | 8.85 | 0.66 |
| 04/14 | 400 | 402 | 399 | 399 | -0.25% | 3,000 | 21億5100万 | 0% | 8.85 | 0.66 |
| 04/13 | 404 | 404 | 392 | 400 | -0.74% | 9,700 | 21億5640万 | +0.25% | 8.87 | 0.66 |
| 04/10 | 401 | 403 | 400 | 403 | +0.5% | 1,800 | 21億7257万 | +1% | 8.94 | 0.66 |
| 04/09 | 402 | 402 | 401 | 401 | -0.25% | 1,200 | 21億6179万 | +0.5% | 8.9 | 0.66 |
| 04/08 | 401 | 402 | 400 | 402 | +0.5% | 1,400 | 21億6718万 | +1.01% | 8.92 | 0.66 |
| 04/07 | 400 | 401 | 400 | 400 | +0.5% | 300 | 21億5640万 | +0.5% | 8.87 | 0.66 |
| 04/06 | 401 | 401 | 397 | 398 | -0.75% | 1,300 | 21億4561万 | 0% | 8.83 | 0.65 |
| 04/03 | 398 | 401 | 398 | 401 | +0.75% | 1,300 | 21億6179万 | +0.5% | 8.9 | 0.66 |
| 04/02 | 401 | 401 | 398 | 398 | -1% | 900 | 21億4561万 | -0.25% | 8.83 | 0.65 |
| 04/01 | 403 | 403 | 400 | 402 | -0.25% | 600 | 21億6718万 | +0.75% | 8.92 | 0.66 |
| 03/31 | 403 | 403 | 400 | 403 | +0.25% | 600 | 21億7257万 | +1% | 8.94 | 0.66 |
| 03/30 | 396 | 402 | 396 | 402 | +0.5% | 500 | 21億6718万 | +0.75% | 8.92 | 0.66 |
| 03/27 | 398 | 402 | 398 | 400 | +0.25% | 2,900 | 21億5640万 | +0.25% | 8.87 | 0.66 |
| 03/26 | 399 | 399 | 399 | 399 | 0% | 400 | 21億5100万 | 0% | 8.85 | 0.65 |
| 03/25 | 399 | 399 | 397 | 399 | +0.5% | 700 | 21億5100万 | 0% | 8.85 | 0.65 |
| 03/24 | 400 | 400 | 396 | 397 | -0.5% | 2,200 | 21億4022万 | -0.5% | 8.81 | 0.65 |
| 03/23 | 399 | 399 | 395 | 399 | 0% | 6,500 | 21億5100万 | -0.25% | 8.85 | 0.65 |
| 03/19 | 401 | 402 | 399 | 399 | -1.24% | 3,600 | 21億5100万 | -0.25% | 8.85 | 0.65 |
| 03/18 | 399 | 406 | 399 | 404 | +1.51% | 7,800 | 21億7796万 | +0.75% | 8.96 | 0.66 |
| 03/17 | 400 | 405 | 397 | 398 | +0.51% | 11,900 | 21億4561万 | -0.75% | 8.83 | 0.65 |
| 03/16 | 393 | 398 | 393 | 396 | -0.25% | 2,500 | 21億3483万 | -1.49% | 8.79 | 0.65 |
| 03/13 | 394 | 397 | 394 | 397 | 0% | 2,000 | 21億4022万 | -1.24% | 8.81 | 0.65 |
| 03/12 | 396 | 397 | 395 | 397 | +0.51% | 2,000 | 21億4022万 | -1.49% | 8.81 | 0.65 |
| 03/11 | 398 | 400 | 393 | 395 | 0% | 6,900 | 21億2944万 | -2.23% | 8.76 | 0.65 |
| 03/10 | 395 | 398 | 395 | 395 | +0.25% | 2,800 | 21億2944万 | -2.23% | 8.76 | 0.65 |
| 03/09 | 393 | 395 | 391 | 394 | -0.25% | 3,400 | 21億2405万 | -2.72% | 8.74 | 0.65 |
| 03/06 | 398 | 398 | 395 | 395 | 0% | 1,900 | 21億2944万 | -2.47% | 8.76 | 0.65 |
| 03/05 | 397 | 398 | 395 | 395 | +1.02% | 3,300 | 21億2944万 | -2.71% | 8.76 | 0.65 |
| 03/04 | 395 | 398 | 390 | 391 | -2.25% | 16,000 | 21億788万 | -3.93% | 8.67 | 0.64 |
| 03/03 | 404 | 406 | 398 | 400 | -0.99% | 19,400 | 21億5640万 | -1.96% | 8.87 | 0.66 |
| 03/02 | 402 | 404 | 402 | 404 | -0.25% | 4,300 | 21億7796万 | -1.22% | 8.96 | 0.66 |
| 02/27 | 404 | 406 | 403 | 405 | +0.25% | 2,200 | 21億8335万 | -0.98% | 8.98 | 0.66 |
| 02/26 | 403 | 406 | 402 | 404 | +0.25% | 1,500 | 21億7796万 | -1.46% | 8.96 | 0.66 |
| 02/25 | 402 | 403 | 401 | 403 | +0.25% | 1,400 | 21億7257万 | -1.71% | 8.94 | 0.66 |
| 02/24 | 402 | 403 | 401 | 402 | 0% | 800 | 21億6718万 | -2.19% | 8.92 | 0.66 |
| 02/20 | 404 | 406 | 400 | 402 | 0% | 12,500 | 21億6718万 | -2.19% | 8.92 | 0.66 |
| 02/19 | 401 | 402 | 401 | 402 | +0.5% | 900 | 21億6718万 | -2.19% | 8.92 | 0.66 |
| 02/18 | 402 | 404 | 400 | 400 | -0.74% | 9,200 | 21億5640万 | -2.68% | 8.87 | 0.66 |
| 02/17 | 404 | 404 | 403 | 403 | +0.25% | 1,800 | 21億7257万 | -2.18% | 8.94 | 0.66 |
| 02/16 | 408 | 410 | 396 | 402 | -2.66% | 26,800 | 21億6718万 | -2.43% | 8.92 | 0.66 |
| 02/13 | 410 | 416 | 410 | 413 | +0.73% | 17,500 | 22億2648万 | +0.24% | 9.16 | 0.68 |
| 02/12 | 412 | 413 | 409 | 410 | 0% | 7,200 | 22億1031万 | -0.49% | 9.1 | 0.67 |
| 02/10 | 410 | 411 | 408 | 410 | -0.24% | 5,700 | 22億1031万 | -0.49% | 9.1 | 0.67 |
| 02/09 | 414 | 415 | 409 | 411 | -0.48% | 22,800 | 22億1570万 | -0.24% | 9.12 | 0.67 |
| 02/06 | 412 | 413 | 412 | 413 | 0% | 1,000 | 22億2648万 | +0.24% | 9.16 | 0.68 |
| 02/05 | 413 | 413 | 412 | 413 | 0% | 1,800 | 22億2648万 | +0.49% | 9.16 | 0.68 |
| 02/04 | 412 | 414 | 412 | 413 | 0% | 2,800 | 22億2648万 | +0.49% | 9.16 | 0.68 |
| 02/03 | 411 | 413 | 411 | 413 | +0.49% | 4,600 | 22億2648万 | +0.49% | 9.16 | 0.68 |
| 02/02 | 409 | 413 | 409 | 411 | +0.49% | 7,300 | 22億1570万 | +0.24% | 9.12 | 0.67 |
| 01/30 | 410 | 411 | 409 | 409 | -0.24% | 7,200 | 22億491万 | -0.24% | 9.07 | 0.67 |
| 01/29 | 414 | 415 | 410 | 410 | -0.97% | 3,400 | 22億1031万 | 0% | 9.1 | 0.67 |
| 01/28 | 416 | 416 | 409 | 414 | -0.48% | 12,700 | 22億3187万 | +0.98% | 9.18 | 0.68 |
| 01/27 | 417 | 417 | 416 | 416 | -0.24% | 300 | 22億4265万 | +1.46% | 9.23 | 0.68 |
| 01/26 | 418 | 418 | 412 | 417 | -0.24% | 2,800 | 22億4804万 | +1.96% | 9.25 | 0.68 |
| 01/23 | 414 | 419 | 412 | 418 | +0.24% | 7,700 | 22億5343万 | +2.2% | 9.27 | 0.69 |
| 01/22 | 417 | 420 | 414 | 417 | 0% | 8,400 | 22億4804万 | +1.96% | 9.25 | 0.68 |
| 01/21 | 419 | 419 | 415 | 417 | -0.71% | 1,100 | 22億4804万 | +1.96% | 9.25 | 0.68 |
| 01/20 | 413 | 421 | 411 | 420 | +2.19% | 8,200 | 22億6422万 | +2.94% | 9.32 | 0.69 |
| 01/19 | 410 | 415 | 407 | 411 | +0.74% | 13,500 | 22億1570万 | +0.74% | 9.12 | 0.67 |
| 01/16 | 409 | 409 | 406 | 408 | +0.25% | 8,900 | 21億9952万 | 0% | 9.05 | 0.67 |
| 01/15 | 407 | 408 | 407 | 407 | -0.25% | 6,900 | 21億9413万 | -0.49% | 9.03 | 0.67 |
| 01/14 | 408 | 408 | 407 | 408 | 0% | 2,400 | 21億9952万 | -0.24% | 9.05 | 0.67 |
| 01/13 | 410 | 410 | 407 | 408 | -0.24% | 2,400 | 21億9952万 | -0.49% | 9.05 | 0.67 |
| 01/09 | 406 | 409 | 406 | 409 | +0.49% | 4,700 | 22億491万 | -0.24% | 9.07 | 0.67 |
| 01/08 | 406 | 411 | 405 | 407 | +0.25% | 6,600 | 21億9413万 | -0.73% | 9.03 | 0.67 |
| 01/07 | 407 | 407 | 405 | 406 | -0.25% | 3,500 | 21億8874万 | -1.22% | 9.01 | 0.67 |
| 01/06 | 407 | 409 | 407 | 407 | 0% | 2,600 | 21億9413万 | -0.97% | 9.03 | 0.67 |
| 01/05 | 406 | 412 | 405 | 407 | -0.49% | 10,200 | 21億9413万 | -0.97% | 9.03 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 408 | 409 | 406 | 409 | +0.25% | 4,800 | 22億491万 | -0.49% | 9.07 | 0.7 |
| 12/29 | 404 | 408 | 404 | 408 | +1.24% | 6,700 | 21億9952万 | -0.97% | 9.05 | 0.7 |
| 12/26 | 404 | 406 | 402 | 403 | -0.98% | 14,500 | 21億7257万 | -2.18% | 8.94 | 0.69 |
| 12/25 | 405 | 407 | 404 | 407 | +0.25% | 9,300 | 21億9413万 | -1.21% | 9.03 | 0.7 |
| 12/24 | 407 | 410 | 406 | 406 | -0.25% | 6,400 | 21億8874万 | -1.46% | 9.01 | 0.7 |
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 | |
| 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 | 400 2026/5/27 | 2,000 | 21億5640万 | |||
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。
