日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	395	395	395	395	-0.25%	200	-	-1.5%
10/01	395	400	395	396	-0.75%	2,200	-	-1.25%
09/30	400	401	397	399	-0.25%	2,300	-	-0.5%
09/29	400	400	399	400	-0.99%	2,100	-	-0.25%
09/28	405	407	400	404	0%	13,000	-	+1%
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	（IR情報）15:30 令和8年9月期第3四半期決算短信〔日本基準〕(連結)
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	（IR情報）11:30 個人投資家向け会社説明会動画公開のお知らせ
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	（IR情報）15:30 個人投資家向け会社説明会（6月20日開催）のお知らせ
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	（IR情報）15:30 令和8年9月期第2四半期決算補足説明資料
05/15	（IR情報）15:30 令和8年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）11:30 畳業界・地場産業の活性化に資する事業を対象に「SMBC社会課題解決推進支援融資」を受けました
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%

KLASS（6233）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート