クレステック（7812）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 2,116
始値: 2,116
高値: 2,116
安値: 2,081
終値 -0.05%: 2,115
出来高 -40.74%: 1,600

乖離率

株価（5日） 移動平均値: +0.86%
2,097
株価（25日） 移動平均値: -0.09%
2,117
出来高（5日） 移動平均値: -79.54%
7,820

2026/04/30～2026/09/28

株価推移

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
09/28	2,116	2,116	2,081	2,115	-0.05%	1,600	-	-0.09%	-	-
09/25	2,070	2,120	2,070	2,116	+1.63%	2,700	-	-0.14%	-	-
09/24	2,143	2,143	2,071	2,082	-2.85%	3,500	-	-1.79%	-	-
09/18	2,070	2,143	2,070	2,143	+5.62%	7,100	-	+0.99%	-	-
09/17	2,100	2,129	2,029	2,029	-4.29%	24,200	-	-4.43%	-	-
09/16	2,114	2,120	2,103	2,120	+0.9%	2,100	-	-0.38%	-	-
09/15	2,073	2,101	2,073	2,101	+0.05%	1,300	-	-1.36%	-	-
09/14	2,090	2,100	2,090	2,100	+0.48%	300	-	-1.45%	-	-
09/11	2,051	2,090	2,051	2,090	+1.9%	400	-	-2.02%	-	-
09/10	2,060	2,060	2,050	2,051	-0.63%	700	-	-3.98%	-	-
09/09	2,061	2,064	2,061	2,064	+0.05%	300	-	-3.51%	-	-
09/08	2,101	2,114	2,010	2,063	-2.41%	7,300	-	-3.69%	-	-
09/07	2,126	2,126	2,110	2,114	-0.52%	4,900	-	-1.45%	-	-
09/04	2,129	2,159	2,124	2,125	-1.53%	900	-	-1.02%	-	-
09/03	2,128	2,158	2,128	2,158	+1.41%	400	-	+0.42%	-	-
09/02	2,126	2,142	2,121	2,128	-0.98%	2,700	-	-1.02%	-	-
09/01	2,159	2,159	2,149	2,149	+0.19%	600	-	-0.14%	-	-
08/31	2,146	2,150	2,145	2,145	-0.6%	500	-	-0.42%	-	-
08/28	2,135	2,158	2,135	2,158	+0.14%	700	-	+0.09%	-	-
08/27	2,154	2,155	2,139	2,155	+0.05%	600	-	-0.05%	-	-
08/26	2,154	2,154	2,154	2,154	0%	100	-	-0.14%	-	-
08/25	2,144	2,154	2,144	2,154	+0.47%	700	-	-0.19%	-	-
08/24	2,144	2,145	2,120	2,144	+0.66%	2,600	-	-0.69%	-	-
08/21	2,145	2,145	2,130	2,130	-0.84%	1,500	-	-1.43%	-	-
08/20	2,148	2,148	2,148	2,148	+0.28%	500	-	-0.74%	-	-
08/19	2,139	2,144	2,130	2,142	-0.09%	800	-	-1.06%	-	-
08/18	2,139	2,145	2,121	2,144	+0.23%	2,800	-	-1.06%	-	-
08/17	2,170	2,170	2,132	2,139	-1.88%	9,000	-	-1.34%	-	-
08/14	2,131	2,190	2,131	2,180	+1.44%	2,700	-	+0.51%	-	-
08/13	2,158	2,158	2,131	2,149	-0.32%	2,000	-	-0.83%	-	-
08/12	2,147	2,156	2,140	2,156	+0.47%	1,300	-	-0.55%	-	-
08/10	2,150	2,150	2,101	2,146	-0.19%	3,200	-	-1.06%	-	-
08/07	2,157	2,158	2,133	2,150	0%	900	-	-0.92%	-	-
08/06	2,152	2,152	2,150	2,150	+0.47%	200	-	-0.92%	-	-
08/05	2,144	2,149	2,140	2,140	+0.05%	700	-	-1.34%	-	-
08/04	2,131	2,140	2,100	2,139	+0.33%	2,100	-	-1.38%	-	-
08/03	2,175	2,175	2,131	2,132	-1.48%	2,100	-	-1.62%	-	-
07/31	2,165	2,165	2,164	2,164	+0.19%	500	-	-0.23%	-	-
07/30	2,189	2,189	2,160	2,160	-1.37%	200	-	-0.46%	-	-
07/29	2,190	2,190	2,165	2,190	0%	1,300	-	+0.88%	-	-
07/28	2,189	2,190	2,189	2,190	+0.05%	1,000	-	+0.88%	-	-
07/27	2,190	2,190	2,189	2,189	-0.05%	900	-	+0.88%	-	-
07/24	2,184	2,190	2,184	2,190	+0.92%	400	-	+1.06%	-	-
07/23	2,170	2,170	2,170	2,170	+0.05%	100	-	+0.32%	-	-
07/22	2,190	2,190	2,168	2,169	-0.87%	1,000	-	+0.42%	-	-
07/21	2,163	2,190	2,163	2,188	+0.14%	800	-	+1.44%	-	-
07/17	2,165	2,190	2,160	2,185	-0.23%	1,900	-	+1.53%	-	-
07/16	2,187	2,190	2,185	2,190	+0.05%	1,100	-	+2%	-	-
07/15	2,190	2,190	2,180	2,189	+0.09%	300	-	+2.24%	-	-
07/14	2,180	2,187	2,164	2,187	+0.32%	400	-	+2.48%	-	-
07/13	2,180	2,188	2,180	2,180	0%	1,100	-	+2.44%	-	-
07/10	2,160	2,181	2,160	2,180	+1.35%	1,000	-	+2.78%	-	-
07/09	2,150	2,190	2,150	2,151	+0.05%	53,400	-	+1.7%	-	-
07/08	2,170	2,170	2,150	2,150	-0.69%	600	-	+1.9%	-	-
07/07	2,165	2,165	2,165	2,165	-0.55%	200	-	+2.9%	-	-
07/06	2,162	2,194	2,160	2,177	+0.32%	1,500	-	+3.77%	-	-
07/03	2,167	2,177	2,160	2,170	+0.74%	800	-	+3.78%	-	-
07/02	2,130	2,154	2,100	2,154	+1.13%	1,600	-	+3.31%	-	-
07/01	2,130	2,130	2,107	2,130	+0.09%	700	-	+2.5%	-	-
06/30	2,078	2,128	2,078	2,128	+0.9%	200	-	+2.65%	-	-
06/29	2,156	2,156	2,088	2,109	-2.77%	4,500	-	+1.98%	-	-
06/26	2,201	2,208	2,169	2,169	-0.69%	13,300	-	+5.09%	-	-
06/25	2,188	2,215	2,182	2,184	+0.18%	6,200	-	+6.12%	-	-
06/24	2,200	2,205	2,180	2,180	-0.59%	3,800	-	+6.24%	-	-
06/23	2,180	2,196	2,180	2,193	+0.64%	2,900	-	+7.18%	-	-
06/22	2,104	2,179	2,104	2,179	+3.56%	6,800	-	+6.81%	-	-
06/19	2,090	2,104	2,085	2,104	+0.38%	1,500	-	+3.34%	-	-
06/18	2,090	2,105	2,090	2,096	+0.38%	7,300	-	+3.35%	-	-
06/17	2,089	2,089	2,072	2,088	-0.05%	5,500	-	+3.21%	-	-
06/16	2,078	2,090	2,073	2,089	+0.72%	3,300	-	+3.52%	-	-
06/15	2,052	2,074	2,045	2,074	+1.17%	9,900	-	+3.03%	-	-
06/12	2,059	2,059	2,042	2,050	-0.19%	900	-	+2.14%	-	-
06/11	2,070	2,070	2,021	2,054	+1.63%	6,800	-	+2.55%	-	-
06/10	2,020	2,077	2,011	2,021	+0.05%	12,000	-	+1.2%	-	-
06/09	2,001	2,027	2,001	2,020	+0.2%	1,600	-	+1.35%	-	-
06/08	2,026	2,034	2,009	2,016	-0.88%	700	-	+1.36%	-	-
06/05	2,034	2,037	2,034	2,034	+1.19%	800	-	+2.52%	-	-
06/04	2,010	2,034	2,010	2,010	0%	600	-	+1.57%	-	-
06/03	2,030	2,030	2,010	2,010	-0.25%	1,700	-	+1.88%	-	-
06/02	2,016	2,035	2,000	2,015	+0.4%	1,500	-	+2.28%	-	-
06/01	2,000	2,020	2,000	2,007	+0.35%	3,100	-	+2.09%	-	-
05/29	2,000	2,023	2,000	2,000	0%	2,300	-	+1.83%	-	-
05/28	2,011	2,011	1,986	2,000	-0.05%	3,300	-	+1.99%	-	-
05/27	2,001	2,001	2,001	2,001	-0.4%	500	-	+2.2%	-	-
05/26	2,005	2,029	2,004	2,009	+0.25%	1,200	-	+2.71%	-	-
05/25	2,024	2,024	2,000	2,004	-0.99%	1,200	-	+2.72%	-	-
05/22	2,021	2,043	1,984	2,024	+0.15%	3,400	-	+4.01%	-	-
05/21	2,039	2,039	2,020	2,021	-0.3%	400	-	+4.18%	-	-
05/20	2,050	2,060	1,950	2,027	-1.07%	6,100	-	+4.75%	-	-
05/19	2,089	2,092	2,049	2,049	-1.01%	4,200	-	+6.22%	-	-
05/18	2,052	2,080	2,040	2,070	+8.95%	17,000	-	+7.64%	-	-
05/15	2,013	2,013	1,900	1,900	-4.71%	4,000	-	-0.78%	-	-
05/14	1,958	1,994	1,958	1,994	+2.15%	2,900	-	+4.13%	-	-
05/13	1,962	1,962	1,951	1,952	-0.81%	300	-	+2.2%	-	-
05/12	1,931	1,974	1,931	1,968	+1.92%	1,500	-	+3.14%	-	-
05/11	1,931	2,013	1,931	1,931	0%	4,400	-	+1.36%	-	-
05/08	1,907	1,931	1,907	1,931	+0.68%	1,100	-	+1.42%	-	-
05/07	1,920	1,922	1,907	1,918	-0.1%	1,900	-	+0.68%	-	-
05/01	1,920	1,920	1,920	1,920	+0.1%	1,100	-	+0.68%	-	-
04/30	1,891	1,937	1,891	1,918	+1.91%	2,100	-	+0.47%	-	-

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
2016年 6月期	2,676 7/14	660 2/15	3,342,000 7/14	85億3617万	21億4427万	+20.19% 6/10	-37.32% 8/25
2017年 6月期	1,888 6/16	685 8/26	404,600 9/28	61億3392万	22億2549万	+22.24% 5/30	-11.11% 4/12
2018年 6月期	1,760 7/11	1,012 2/14	109,900 9/1	57億1806万	32億8788万	+17.06% 8/3	-20.91% 8/21
2019年 6月期	2,045 11/26	1,122 7/25	181,600 11/14	66億4400万	36億4526万	+32.05% 11/21	-22.04% 12/25
2020年 6月期	1,385 11/12	750 3/13	125,800 6/22	44億9972万	24億3667万	+18.83% 5/27	-29.26% 3/13
2021年 6月期	1,342 6/18	861 8/3	42,600 6/18	43億6002万	27億9730万	+19.81% 3/22	-7.18% 9/24
2022年 6月期	1,675 11/18	1,171 8/13	50,900 11/15	54億4190万	38億446万	+20.69% 11/18	-11.35% 3/9
2023年 6月期	2,175 6/27	1,132 10/14	121,100 2/15	70億6635万	36億7775万	+16.67% 2/15	-9.93% 8/24 8/23
2024年 6月期	2,082 7/25	1,783 2/15	31,700 2/15	67億6420万	57億9278万	+3.69% 4/2	-8.68% 2/15
2025年 6月期	1,890 3/26	1,299 8/5	221,500 5/16	61億4042万	42億2032万	+16.7% 2/17	-25.75% 8/5
2026年 6月期	2,364 3/25	1,616 7/10	228,400 3/25	76億8039万	52億5022万	+8.19% 11/18	-5.82% 2/16
最新	2,115 2026/9/28		1,600	68億7142万		-0.09% 2,117

年間値上がり率

2016/12/30 vs 2015/12/30: -10%（0.9倍）
2017/12/29 vs 2016/12/30: 53%（1.53倍）
2018/12/28 vs 2017/12/29: 15%（1.15倍）
2019/12/30 vs 2018/12/28: -21%（0.79倍）
2020/12/30 vs 2019/12/30: -27%（0.73倍）
2021/12/30 vs 2020/12/30: 67%（1.67倍）
2022/12/30 vs 2021/12/30: -18%（0.82倍）
2023/12/29 vs 2022/12/30: 58%（1.58倍）
2024/12/30 vs 2023/12/29: -21%（0.79倍）
2025/12/30 vs 2024/12/30: 31%（1.31倍）
2026/09/28 vs 2025/12/30: 6%（1.06倍）
過去安値 660円（2016/02/15）: 220%（3.2倍）
2,115円（9/28）

クレステック（7812）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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