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	1,919	1,937	1,890	1,910	+0.16%	7,500	-	-4.6%	-	-
09/24	1,920	1,924	1,900	1,907	+0.37%	6,100	-	-4.94%	-	-
09/18	1,900	1,916	1,885	1,900	+0.26%	6,600	-	-5.47%	-	-
09/17	1,894	1,911	1,860	1,895	-0.16%	15,100	-	-5.96%	-	-
09/16	1,910	1,916	1,896	1,898	-1.09%	18,900	-	-6.04%	-	-
09/15	1,950	1,950	1,902	1,919	-7.07%	44,600	-	-5.19%	-	-
09/14	2,053	2,083	2,040	2,065	+0.58%	10,200	-	+1.87%	-	-
09/11	2,039	2,053	2,029	2,053	+0.69%	1,700	-	+1.38%	-	-
09/10	2,054	2,055	2,033	2,039	-0.54%	1,400	-	+0.79%	-	-
09/09	2,055	2,055	2,038	2,050	+0.24%	3,100	-	+1.43%	-	-
09/08	2,040	2,045	2,030	2,045	+0.15%	1,200	-	+1.29%	-	-
09/07	2,030	2,042	2,030	2,042	+0.64%	500	-	+1.19%	-	-
09/04	2,023	2,029	2,017	2,029	+0.5%	900	-	+0.59%	-	-
09/03	2,019	2,019	2,019	2,019	+0.2%	600	-	+0.1%	-	-
09/02	2,033	2,035	2,015	2,015	-1.18%	3,800	-	-0.15%	-	-
09/01	2,042	2,042	2,021	2,039	+0.2%	2,600	-	+0.94%	-	-
08/31	2,019	2,035	2,005	2,035	+0.49%	4,000	-	+0.69%	-	-
08/28	2,021	2,028	2,020	2,025	+0.25%	2,300	-	+0.15%	-	-
08/27	2,022	2,036	2,020	2,020	-1.27%	1,200	-	-0.15%	-	-
08/26	2,020	2,047	2,020	2,046	+0.54%	2,200	-	+1.04%	-	-
08/25	2,026	2,053	2,026	2,035	+0.44%	3,200	-	+0.49%	-	-
08/24	2,026	2,026	2,014	2,026	0%	2,600	-	+0.05%	-	-
08/21	2,017	2,026	2,004	2,026	+0.4%	1,100	-	+0.05%	-	-
08/20	2,004	2,018	2,001	2,018	+0.7%	1,800	-	-0.39%	-	-
08/19	2,007	2,022	2,003	2,004	+0.05%	3,000	-	-1.13%	-	-
08/18	2,009	2,022	2,001	2,003	-0.3%	2,400	-	-1.28%	-	-
08/17	2,029	2,029	2,005	2,009	-0.59%	900	-	-1.08%	-	-
08/14	2,015	2,024	2,010	2,021	+0.45%	1,100	-	-0.54%	-	-
08/13	2,010	2,012	1,987	2,012	+0.55%	4,300	-	-0.98%	-	-
08/12	2,000	2,002	2,000	2,001	+0.05%	2,000	-	-1.57%	-	-
08/10	2,007	2,030	1,916	2,000	-0.79%	7,800	-	-1.67%	-	-
08/07	2,002	2,016	2,000	2,016	+0.8%	5,200	-	-0.93%	-	-
08/06	1,999	2,000	1,990	2,000	0%	1,600	-	-1.72%	-	-
08/05	1,995	2,008	1,995	2,000	0%	3,000	-	-1.77%	-	-
08/04	2,020	2,020	2,000	2,000	-0.99%	1,000	-	-1.82%	-	-
08/03	2,020	2,030	2,020	2,020	+0.15%	1,800	-	-0.83%	-	-
07/31	2,010	2,017	1,993	2,017	+0.35%	4,200	-	-0.93%	-	-
07/30	2,014	2,014	1,975	2,010	-2.33%	11,900	-	-1.23%	-	-
07/29	2,053	2,120	2,050	2,058	-0.24%	52,000	-	+1.18%	-	-
07/28	2,061	2,070	2,051	2,063	-0.19%	3,900	-	+1.58%	-	-
07/27	2,050	2,070	2,050	2,067	+0.83%	2,300	-	+1.97%	-	-
07/24	2,040	2,050	2,039	2,050	-0.24%	1,600	-	+1.33%	-	-
07/23	2,060	2,060	2,054	2,055	-0.48%	800	-	+1.73%	-	-
07/22	2,040	2,065	2,040	2,065	+0.78%	3,300	-	+2.38%	-	-
07/21	2,034	2,049	2,034	2,049	+0.74%	4,000	-	+1.59%	-	-
07/17	2,030	2,039	2,026	2,034	+0.2%	1,800	-	+0.59%	-	-
07/16	2,047	2,047	2,030	2,030	-0.88%	700	-	+0.25%	-	-
07/15	2,048	2,050	2,041	2,048	0%	1,900	-	+1.09%	-	-
07/14	2,048	2,048	2,035	2,048	0%	900	-	+1.14%	-	-
07/13	2,055	2,055	2,028	2,048	-0.34%	2,100	-	+1.14%	-	-
07/10	2,034	2,055	2,029	2,055	+1.48%	5,800	-	+1.53%	-	-
07/09	2,010	2,025	2,010	2,025	0%	600	-	+0.15%	-	-
07/08	2,044	2,044	2,005	2,025	-0.93%	2,300	-	+0.25%	-	-
07/07	2,021	2,044	2,020	2,044	+0.59%	2,900	-	+1.19%	-	-
07/06	2,005	2,032	2,005	2,032	+0.74%	4,200	-	+0.74%	-	-
07/03	2,020	2,030	2,002	2,017	-0.25%	3,600	-	0%	-	-
07/02	2,010	2,029	2,010	2,022	+0.25%	3,500	-	+0.25%	-	-
07/01	2,011	2,030	2,007	2,017	+0.1%	2,400	-	0%	-	-
06/30	2,005	2,033	2,005	2,015	+0.6%	1,100	-	-0.15%	-	-
06/29	2,002	2,060	2,002	2,003	+0.05%	5,200	-	-0.79%	-	-
06/26	1,994	2,018	1,994	2,002	+0.05%	6,600	-	-0.94%	-	-
06/25	1,999	2,025	1,978	2,001	+1.32%	6,100	-	-1.04%	-	-
06/24	1,992	1,992	1,975	1,975	-0.35%	1,100	-	-2.42%	-	-
06/23	1,981	1,985	1,969	1,982	+0.41%	1,600	-	-2.22%	-	-
06/22	1,960	1,980	1,960	1,974	+0.71%	2,000	-	-2.71%	-	-
06/19	1,953	1,960	1,940	1,960	-0.51%	7,800	-	-3.5%	-	-
06/18	2,034	2,034	1,942	1,970	-1.25%	12,700	-	-3.15%	-	-
06/17	2,009	2,040	1,975	1,995	-3.11%	10,600	-	-2.06%	-	-
06/16	2,000	2,105	1,939	2,059	-5.46%	31,900	-	+1.03%	-	-
06/15	2,114	2,200	2,081	2,178	+4.26%	22,400	-	+6.87%	-	-
06/12	2,076	2,094	2,058	2,089	+1.56%	4,200	-	+2.7%	-	-
06/11	2,044	2,071	2,037	2,057	+0.69%	4,200	-	+1.23%	-	-
06/10	2,042	2,050	2,033	2,043	0%	1,600	-	+0.64%	-	-
06/09	2,030	2,049	2,028	2,043	+1.09%	1,900	-	+0.79%	-	-
06/08	2,007	2,050	1,996	2,021	+1.05%	4,400	-	-0.15%	-	-
06/05	1,987	2,002	1,986	2,000	+0.7%	1,500	-	-1.14%	-	-
06/04	2,003	2,006	1,986	1,986	-1.05%	1,800	-	-1.78%	-	-
06/03	1,987	2,007	1,987	2,007	+0.96%	1,400	-	-0.69%	-	-
06/02	2,000	2,009	1,988	1,988	-1.09%	4,700	-	-1.58%	-	-
06/01	2,047	2,047	1,991	2,010	-0.84%	6,500	-	-0.45%	-	-
05/29	2,044	2,048	2,020	2,027	-0.15%	700	-	+0.4%	-	-
05/28	2,036	2,049	2,020	2,030	-0.29%	1,800	-	+0.54%	-	-
05/27	2,035	2,036	2,024	2,036	-0.29%	3,400	-	+0.89%	-	-
05/26	2,039	2,042	2,039	2,042	+0.15%	300	-	+1.24%	-	-
05/25	2,038	2,057	2,038	2,039	-0.1%	1,000	-	+1.14%	-	-
05/22	2,034	2,060	2,030	2,041	-0.15%	1,000	-	+1.29%	-	-
05/21	2,059	2,059	2,033	2,044	-0.73%	4,000	-	+1.54%	-	-
05/20	2,073	2,073	2,040	2,059	+1.03%	2,500	-	+2.34%	-	-
05/19	2,021	2,038	2,000	2,038	+1.14%	8,700	-	+1.39%	-	-
05/18	2,059	2,059	2,015	2,015	-0.89%	5,500	-	+0.25%	-	-
05/15	2,055	2,056	2,033	2,033	-0.1%	2,000	-	+1.09%	-	-
05/14	2,046	2,047	2,033	2,035	-0.25%	2,600	-	+1.29%	-	-
05/13	2,050	2,056	2,040	2,040	-0.49%	3,300	-	+1.64%	-	-
05/12	2,087	2,110	2,050	2,050	-1.63%	12,000	-	+2.3%	-	-
05/11	2,050	2,085	2,037	2,084	+2.51%	20,300	-	+4.15%	-	-
05/08	2,039	2,050	2,000	2,033	+1.04%	6,100	-	+1.8%	-	-
05/07	2,053	2,054	1,980	2,012	+2.5%	12,600	-	+0.85%	-	-
05/01	1,981	1,981	1,956	1,963	-0.36%	2,900	-	-1.55%	-	-
04/30	1,985	1,985	1,950	1,970	-0.66%	6,700	-	-1.35%	-	-
04/28	1,986	1,994	1,972	1,983	-0.1%	5,100	-	-0.75%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 7月期	1,962 8/8	977 9/28	13,591,400 8/8	138億7134万	72億88万	+25.2% 12/15	-21.45% 9/21
2024年 7月期	1,700 3/18	1,270 12/25	217,300 9/15	125億2968万	93億6040万	+10.55% 3/26	-27.27% 8/5
2025年 7月期	1,733 7/29	1,003 8/5	143,700 9/17	127億7290万	73億9251万	+13.89% 6/16	-13.34% 9/18
2026年 7月期	2,450 12/26	1,617 8/13	217,000 9/17	180億5748万	119億1793万	+28.63% 9/17	-9.4% 1/28
最新	1,910 2026/9/25		7,500	140億7746万		-4.6% 2,002

年間値上がり率

2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: -13%（0.87倍）
2025/12/30 vs 2024/12/30: 101%（2.01倍）
2026/09/25 vs 2025/12/30: -18%（0.82倍）
過去安値 977円（2022/09/28）: 95%（1.95倍）
1,910円（9/25）

クラシコム（7110）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート