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	346	346	342	345	+0.58%	16,400	-	-0.86%	-	-
09/24	341	345	341	343	+0.88%	6,000	-	-1.44%	-	-
09/18	344	345	340	340	-2.3%	7,400	-	-2.58%	-	-
09/17	341	348	341	348	+2.65%	3,300	-	-0.29%	-	-
09/16	344	345	334	339	-1.17%	11,000	-	-2.59%	-	-
09/15	346	350	326	343	-0.58%	23,000	-	-1.44%	-	-
09/14	353	355	344	345	0%	4,700	-	-1.15%	-	-
09/11	356	356	345	345	-1.71%	4,400	-	-0.86%	-	-
09/10	352	352	351	351	0%	1,600	-	+0.86%	-	-
09/09	356	356	351	351	-1.13%	2,700	-	+0.86%	-	-
09/08	355	355	355	355	0%	500	-	+2.01%	-	-
09/07	358	358	355	355	-0.84%	3,900	-	+2.01%	-	-
09/04	359	360	357	358	-0.28%	6,000	-	+2.87%	-	-
09/03	356	359	352	359	+0.84%	3,900	-	+3.16%	-	-
09/02	354	356	353	356	+0.56%	5,700	-	+2.3%	-	-
09/01	352	354	352	354	+0.57%	6,500	-	+2.02%	-	-
08/31	351	352	349	352	+2.03%	7,000	-	+1.44%	-	-
08/28	346	350	345	345	0%	2,000	-	-0.58%	-	-
08/27	353	353	345	345	0%	3,600	-	-0.58%	-	-
08/26	344	352	344	345	0%	5,500	-	-0.58%	-	-
08/25	346	346	343	345	-0.58%	3,300	-	-0.58%	-	-
08/24	351	351	346	347	+0.29%	4,500	-	0%	-	-
08/21	346	346	346	346	+0.29%	1,100	-	-0.57%	-	-
08/20	347	347	345	345	-0.58%	1,200	-	-0.86%	-	-
08/19	342	348	342	347	-0.57%	2,800	-	-0.57%	-	-
08/18	349	349	349	349	0%	2,300	-	-0.29%	-	-
08/17	336	349	333	349	+2.65%	14,000	-	-0.29%	-	-
08/14	344	345	340	340	0%	6,500	-	-3.13%	-	-
08/13	341	341	337	340	-1.16%	4,200	-	-3.41%	-	-
08/12	346	346	340	344	-0.58%	3,500	-	-2.55%	-	-
08/10	340	348	340	346	+1.17%	14,200	-	-1.98%	-	-
08/07	345	347	342	342	-1.16%	5,900	-	-3.39%	-	-
08/06	349	349	344	346	-0.29%	7,800	-	-2.26%	-	-
08/05	354	354	347	347	-0.57%	1,700	-	-1.98%	-	-
08/04	355	355	347	349	-1.13%	4,400	-	-0.57%	-	-
08/03	348	356	348	353	+0.28%	3,000	-	+1.73%	-	-
07/31	356	359	350	352	-0.85%	6,700	-	+2.62%	-	-
07/30	356	359	352	355	-0.28%	1,400	-	+4.72%	-	-
07/29	345	357	345	356	+2.3%	3,000	-	+6.27%	-	-
07/28	348	348	345	348	+1.75%	3,800	-	+5.14%	-	-
07/27	355	355	341	342	-1.44%	9,700	-	+4.59%	-	-
07/24	350	360	345	347	+0.29%	7,800	-	+7.1%	-	-
07/23	346	347	345	346	-0.29%	7,300	-	+8.13%	-	-
07/22	352	352	346	347	-1.42%	17,000	-	+9.46%	-	-
07/21	349	355	345	352	+1.44%	9,200	-	+12.46%	-	-
07/17	361	362	345	347	-3.34%	22,800	-	+12.3%	-	-
07/16	364	365	358	359	-0.55%	17,200	-	+17.32%	-	-
07/15	367	367	360	361	-1.1%	12,900	-	+19.54%	-	-
07/14	367	367	362	365	+0.55%	9,900	-	+22.48%	-	-
07/13	366	366	363	363	-0.55%	13,200	-	+23.47%	-	-
07/10	367	367	360	365	+1.67%	10,000	-	+25.86%	-	-
07/09	359	360	355	359	0%	8,000	-	+25.52%	-	-
07/08	366	366	357	359	-1.64%	15,100	-	+27.3%	-	-
07/07	367	367	361	365	+0.55%	9,900	-	+31.29%	-	-
07/06	360	364	357	363	+3.13%	24,500	-	+32.48%	-	-
07/03	350	352	340	352	+0.28%	43,200	-	+29.89%	-	-
07/02	347	351	319	351	+1.15%	159,800	-	+31.46%	-	-
07/01	268	347	267	347	+29.96%	35,700	-	+31.44%	-	-
06/30	261	267	261	267	+3.49%	15,000	-	+2.3%	-	-
06/29	259	262	258	258	+0.39%	1,700	-	-1.53%	-	-
06/26	256	257	255	257	+2.8%	1,800	-	-2.28%	-	-
06/25	253	253	249	250	-0.79%	26,100	-	-5.3%	-	-
06/24	252	252	248	252	0%	2,800	-	-4.91%	-	-
06/23	255	255	252	252	0%	1,500	-	-5.62%	-	-
06/22	253	255	250	252	-1.18%	4,700	-	-5.97%	-	-
06/19	255	268	255	255	-1.92%	3,500	-	-5.56%	-	-
06/18	256	260	256	260	+1.96%	900	-	-4.41%	-	-
06/17	263	263	255	255	-1.16%	10,300	-	-6.59%	-	-
06/16	263	263	255	258	-1.15%	3,200	-	-6.18%	-	-
06/15	267	267	251	261	-0.76%	5,600	-	-5.78%	-	-
06/12	265	265	263	263	-1.87%	900	-	-5.73%	-	-
06/11	267	268	267	268	+1.52%	300	-	-4.29%	-	-
06/10	268	268	264	264	-0.75%	2,200	-	-6.38%	-	-
06/09	266	266	266	266	+2.7%	400	-	-6.01%	-	-
06/08	254	260	254	259	+1.17%	2,900	-	-9.12%	-	-
06/05	253	258	251	256	+1.19%	6,400	-	-10.8%	-	-
06/04	270	270	240	253	-6.3%	29,800	-	-12.46%	-	-
06/02	268	270	268	270	-0.37%	1,100	-	-7.22%	-	-
06/01	272	272	268	271	+1.12%	2,400	-	-7.19%	-	-
05/29	267	272	264	268	-0.37%	4,500	-	-8.53%	-	-
05/28	270	272	263	269	+0.75%	5,100	-	-8.81%	-	-
05/27	276	278	265	267	-4.3%	9,300	-	-9.8%	-	-
05/26	279	279	279	279	-1.06%	1,900	-	-6.38%	-	-
05/25	283	283	281	282	+1.08%	4,400	-	-5.69%	-	-
05/22	282	282	278	279	-1.06%	3,900	-	-7%	-	-
05/21	287	293	280	282	-1.74%	7,100	-	-6.31%	-	-
05/20	291	296	286	287	-1.37%	4,200	-	-5.28%	-	-
05/19	293	295	290	291	-0.68%	2,000	-	-4.28%	-	-
05/18	293	293	292	293	0%	12,900	-	-3.62%	-	-
05/15	303	304	293	293	-2.01%	3,900	-	-3.93%	-	-
05/14	298	303	298	299	-0.66%	1,700	-	-2.29%	-	-
05/13	301	301	301	301	0%	100	-	-1.63%	-	-
05/12	301	301	301	301	0%	100	-	-1.63%	-	-
05/11	303	310	301	301	-0.66%	3,600	-	-1.63%	-	-
05/08	305	305	303	303	-0.33%	1,000	-	-0.98%	-	-
05/07	308	308	304	304	-0.33%	1,200	-	-0.98%	-	-
05/01	308	308	305	305	0%	1,300	-	-0.65%	-	-
04/30	302	305	302	305	+0.99%	400	-	-0.65%	-	-
04/28	303	303	302	302	0%	1,200	-	-1.63%	-	-
04/27	312	312	300	302	-1.95%	6,600	-	-1.63%	-	-

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
2019年 9月期	1,970 10/17	563 8/29	3,811,800 10/10	103億4250万	30億6975万	36億8586万 9/30
2020年 9月期	1,158 1/22	360 4/6	229,200 2/20	63億1399万	19億6290万	31億4601万 9/30
2021年 9月期	700 3/22	443 10/30	412,100 9/15	38億3390万	24億1545万	28億6440万 9/30
2022年 9月期	578 8/4 7/26	420 3/8 1/27 他4件	62,400 7/22	31億6931万	23億244万	26億4871万 9/30
2023年 9月期	652 8/8	445 12/23	260,200 2/15	35億7556万	24億4038万	27億7484万 9/29
2024年 9月期	579 3/19	421 8/5	36,500 10/3	31億7523万	23億2695万	26億1983万 9/30
2025年 9月期	522 11/14	234 4/7	1,164,400 4/16	28億8519万	12億9336万	19億2830万 9/30
最新	345 2026/9/25		16,400	19億2415万

CRG HD（7041）の時価総額の推移

2026/04/27～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート