クレステック（7812）の株価チャート
株価
6/19
- 前日 (6/18)
- 2,096
- 始値
- 2,090
- 高値
- 2,104
- 安値
- 2,085
- 終値 +0.38%
- 2,104
- 出来高 -79.45%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.67%
2,090 - 株価（25日）
移動平均値 - +3.34%
2,036 - 出来高（5日）
移動平均値 - -72.73%
5,500
2026/01/21～2026/06/19
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 | ||||||||||
| 06/19 | 2,090 | 2,104 | 2,085 | 2,104 | +0.38% | 1,500 | 68億3568万 | +3.34% | 6.04 | 0.65 |
| 06/18 | 2,090 | 2,105 | 2,090 | 2,096 | +0.38% | 7,300 | 68億969万 | +3.35% | 6.02 | 0.65 |
| 06/17 | 2,089 | 2,089 | 2,072 | 2,088 | -0.05% | 5,500 | 67億8370万 | +3.21% | 6 | 0.65 |
| 06/16 | 2,078 | 2,090 | 2,073 | 2,089 | +0.72% | 3,300 | 67億8695万 | +3.52% | 6 | 0.65 |
| 06/15 | 2,052 | 2,074 | 2,045 | 2,074 | +1.17% | 9,900 | 67億3821万 | +3.03% | 5.96 | 0.64 |
| 06/12 | 2,059 | 2,059 | 2,042 | 2,050 | -0.19% | 900 | 66億6024万 | +2.14% | 5.89 | 0.64 |
| 06/11 | 2,070 | 2,070 | 2,021 | 2,054 | +1.63% | 6,800 | 66億7324万 | +2.55% | 5.9 | 0.64 |
| 06/10 | 2,020 | 2,077 | 2,011 | 2,021 | +0.05% | 12,000 | 65億6602万 | +1.2% | 5.8 | 0.63 |
| 06/09 | 2,001 | 2,027 | 2,001 | 2,020 | +0.2% | 1,600 | 65億6277万 | +1.35% | 5.8 | 0.63 |
| 06/08 | 2,026 | 2,034 | 2,009 | 2,016 | -0.88% | 700 | 65億4978万 | +1.36% | 5.79 | 0.63 |
| 06/05 | 2,034 | 2,037 | 2,034 | 2,034 | +1.19% | 800 | 66億826万 | +2.52% | 5.84 | 0.63 |
| 06/04 | 2,010 | 2,034 | 2,010 | 2,010 | 0% | 600 | 65億3028万 | +1.57% | 5.77 | 0.62 |
| 06/03 | 2,030 | 2,030 | 2,010 | 2,010 | -0.25% | 1,700 | 65億3028万 | +1.88% | 5.77 | 0.62 |
| 06/02 | 2,016 | 2,035 | 2,000 | 2,015 | +0.4% | 1,500 | 65億4653万 | +2.28% | 5.79 | 0.63 |
| 06/01 | 2,000 | 2,020 | 2,000 | 2,007 | +0.35% | 3,100 | 65億2054万 | +2.09% | 5.76 | 0.62 |
| 05/29 | 2,000 | 2,023 | 2,000 | 2,000 | 0% | 2,300 | 64億9780万 | +1.83% | 5.74 | 0.62 |
| 05/28 | 2,011 | 2,011 | 1,986 | 2,000 | -0.05% | 3,300 | 64億9780万 | +1.99% | 5.74 | 0.62 |
| 05/27 | 2,001 | 2,001 | 2,001 | 2,001 | -0.4% | 500 | 65億104万 | +2.2% | 5.75 | 0.62 |
| 05/26 | 2,005 | 2,029 | 2,004 | 2,009 | +0.25% | 1,200 | 65億2704万 | +2.71% | 5.77 | 0.62 |
| 05/25 | 2,024 | 2,024 | 2,000 | 2,004 | -0.99% | 1,200 | 65億1079万 | +2.72% | 5.76 | 0.62 |
| 05/22 | 2,021 | 2,043 | 1,984 | 2,024 | +0.15% | 3,400 | 65億7577万 | +4.01% | 5.81 | 0.63 |
| 05/21 | 2,039 | 2,039 | 2,020 | 2,021 | -0.3% | 400 | 65億6602万 | +4.18% | 5.8 | 0.63 |
| 05/20 | 2,050 | 2,060 | 1,950 | 2,027 | -1.07% | 6,100 | 65億8552万 | +4.75% | 5.82 | 0.63 |
| 05/19 | 2,089 | 2,092 | 2,049 | 2,049 | -1.01% | 4,200 | 66億5699万 | +6.22% | 5.88 | 0.64 |
| 05/18 | 2,052 | 2,080 | 2,040 | 2,070 | +8.95% | 17,000 | 67億2522万 | +7.64% | 5.94 | 0.64 |
| 05/15 | 2,013 | 2,013 | 1,900 | 1,900 | -4.71% | 4,000 | 61億7291万 | -0.78% | 5.46 | 0.59 |
| 05/14 | 1,958 | 1,994 | 1,958 | 1,994 | +2.15% | 2,900 | 64億7830万 | +4.13% | 5.73 | 0.62 |
| 05/13 | 1,962 | 1,962 | 1,951 | 1,952 | -0.81% | 300 | 63億4185万 | +2.2% | 5.61 | 0.61 |
| 05/12 | 1,931 | 1,974 | 1,931 | 1,968 | +1.92% | 1,500 | 63億9383万 | +3.14% | 5.65 | 0.61 |
| 05/11 | 1,931 | 2,013 | 1,931 | 1,931 | 0% | 4,400 | 62億7362万 | +1.36% | 5.55 | 0.6 |
| 05/08 | 1,907 | 1,931 | 1,907 | 1,931 | +0.68% | 1,100 | 62億7362万 | +1.42% | 5.55 | 0.6 |
| 05/07 | 1,920 | 1,922 | 1,907 | 1,918 | -0.1% | 1,900 | 62億3139万 | +0.68% | 5.51 | 0.6 |
| 05/01 | 1,920 | 1,920 | 1,920 | 1,920 | +0.1% | 1,100 | 62億3788万 | +0.68% | 5.51 | 0.6 |
| 04/30 | 1,891 | 1,937 | 1,891 | 1,918 | +1.91% | 2,100 | 62億3139万 | +0.47% | 5.51 | 0.6 |
| 04/27 | 1,891 | 1,891 | 1,870 | 1,882 | -1.62% | 5,300 | 61億1442万 | -1.72% | 5.4 | 0.58 |
| 04/24 | 1,884 | 1,913 | 1,877 | 1,913 | +2.19% | 4,500 | 62億1514万 | -0.31% | 5.49 | 0.59 |
| 04/23 | 1,913 | 1,913 | 1,857 | 1,872 | -2.45% | 5,300 | 60億8194万 | -2.5% | 5.38 | 0.58 |
| 04/22 | 1,932 | 1,932 | 1,919 | 1,919 | -0.67% | 1,800 | 62億3463万 | -0.26% | 5.51 | 0.6 |
| 04/21 | 1,946 | 1,955 | 1,932 | 1,932 | -0.57% | 2,700 | 62億7687万 | +0.42% | 5.55 | 0.6 |
| 04/20 | 1,923 | 1,943 | 1,923 | 1,943 | +1.04% | 4,200 | 63億1261万 | +0.94% | 5.58 | 0.6 |
| 04/17 | 1,943 | 1,943 | 1,923 | 1,923 | -0.72% | 2,300 | 62億4763万 | -0.1% | 5.52 | 0.6 |
| 04/16 | 1,941 | 1,944 | 1,929 | 1,937 | -0.15% | 3,100 | 62億9311万 | +0.52% | 5.56 | 0.6 |
| 04/15 | 1,923 | 1,940 | 1,919 | 1,940 | +2.86% | 11,400 | 63億286万 | +0.62% | 5.57 | 0.6 |
| 04/14 | 1,889 | 1,894 | 1,882 | 1,886 | +0.21% | 3,300 | 61億2742万 | -2.28% | 5.42 | 0.59 |
| 04/13 | 1,875 | 1,889 | 1,875 | 1,882 | +0.37% | 3,900 | 61億1442万 | -2.64% | 5.4 | 0.58 |
| 04/10 | 1,890 | 1,890 | 1,871 | 1,875 | -0.53% | 3,800 | 60億9168万 | -3.3% | 5.38 | 0.58 |
| 04/09 | 1,895 | 1,895 | 1,885 | 1,885 | -0.37% | 3,100 | 61億2417万 | -3.13% | 5.41 | 0.59 |
| 04/08 | 1,895 | 1,899 | 1,884 | 1,892 | +0.16% | 1,900 | 61億4691万 | -2.87% | 5.43 | 0.59 |
| 04/07 | 1,896 | 1,896 | 1,882 | 1,889 | +0.37% | 2,200 | 61億3717万 | -3.13% | 5.43 | 0.59 |
| 04/06 | 1,883 | 1,895 | 1,882 | 1,882 | +0.11% | 2,100 | 61億1442万 | -3.59% | 5.4 | 0.58 |
| 04/03 | 1,876 | 1,884 | 1,855 | 1,880 | +0.27% | 6,500 | 61億793万 | -3.84% | 5.4 | 0.58 |
| 04/02 | 1,922 | 1,922 | 1,870 | 1,875 | -1.21% | 9,900 | 60億9168万 | -4.29% | 5.38 | 0.58 |
| 04/01 | 1,888 | 1,909 | 1,886 | 1,898 | +0.26% | 9,800 | 61億6641万 | -3.21% | 5.45 | 0.59 |
| 03/31 | 1,900 | 1,910 | 1,890 | 1,893 | -1.61% | 3,300 | 61億5016万 | -3.57% | 5.44 | 0.59 |
| 03/30 | 1,939 | 1,939 | 1,903 | 1,924 | -1.74% | 5,300 | 62億5088万 | -1.99% | 5.53 | 0.6 |
| 03/27 | 1,924 | 1,960 | 1,901 | 1,958 | -0.31% | 14,500 | 63億6134万 | -0.25% | 5.62 | 0.61 |
| 03/26 | 1,989 | 2,017 | 1,943 | 1,964 | +0.36% | 74,300 | 63億8083万 | +0.15% | 5.64 | 0.61 |
| 03/25 | 2,106 | 2,364 | 1,950 | 1,957 | -5.91% | 228,400 | 63億5809万 | -0.05% | 5.62 | 0.61 |
| 03/24 | 1,953 | 2,152 | 1,953 | 2,080 | +5.05% | 21,700 | 67億5771万 | +6.34% | 5.97 | 0.65 |
| 03/23 | 1,922 | 2,000 | 1,920 | 1,980 | +2.06% | 15,000 | 64億3282万 | +1.28% | 5.69 | 0.62 |
| 03/19 | 1,940 | 1,940 | 1,940 | 1,940 | -1.57% | 600 | 63億286万 | -1.02% | 5.57 | 0.6 |
| 03/18 | 1,928 | 1,971 | 1,926 | 1,971 | +2.34% | 2,000 | 64億358万 | +0.36% | 5.66 | 0.61 |
| 03/17 | 1,940 | 1,940 | 1,925 | 1,926 | -0.72% | 1,500 | 62億5738万 | -2.03% | 5.53 | 0.6 |
| 03/16 | 1,940 | 1,941 | 1,940 | 1,940 | 0% | 700 | 63億286万 | -1.47% | 5.57 | 0.6 |
| 03/13 | 1,941 | 1,945 | 1,940 | 1,940 | -1.72% | 1,200 | 63億286万 | -1.62% | 5.57 | 0.6 |
| 03/12 | 1,981 | 1,981 | 1,942 | 1,974 | -0.05% | 1,000 | 64億1332万 | -0.05% | 5.67 | 0.61 |
| 03/11 | 1,991 | 2,011 | 1,975 | 1,975 | -0.75% | 600 | 64億1657万 | -0.05% | 5.67 | 0.61 |
| 03/10 | 1,994 | 1,999 | 1,962 | 1,990 | +1.84% | 2,400 | 64億6531万 | +0.71% | 5.72 | 0.62 |
| 03/09 | 2,020 | 2,020 | 1,908 | 1,954 | -3.36% | 4,800 | 63億4835万 | -1.11% | 5.61 | 0.61 |
| 03/06 | 2,050 | 2,050 | 1,993 | 2,022 | -1.37% | 1,900 | 65億6927万 | +2.22% | 5.81 | 0.63 |
| 03/05 | 1,962 | 2,050 | 1,962 | 2,050 | +5.45% | 25,500 | 66億6024万 | +3.74% | 5.89 | 0.64 |
| 03/04 | 1,916 | 1,980 | 1,904 | 1,944 | -0.41% | 6,300 | 63億1586万 | -1.52% | 5.58 | 0.6 |
| 03/03 | 1,938 | 2,050 | 1,870 | 1,952 | +0.77% | 14,000 | 63億4185万 | -1.21% | 5.61 | 0.61 |
| 03/02 | 1,956 | 1,956 | 1,937 | 1,937 | -0.97% | 4,200 | 62億9311万 | -2.07% | 5.56 | 0.6 |
| 02/27 | 1,959 | 1,972 | 1,936 | 1,956 | -0.76% | 3,100 | 63億5484万 | -1.26% | 5.62 | 0.61 |
| 02/26 | 1,940 | 1,971 | 1,932 | 1,971 | +1.6% | 2,900 | 64億358万 | -0.55% | 5.66 | 0.61 |
| 02/25 | 1,929 | 1,962 | 1,929 | 1,940 | +0.57% | 900 | 63億286万 | -2.17% | 5.57 | 0.6 |
| 02/24 | 1,924 | 1,952 | 1,910 | 1,929 | +1.37% | 5,000 | 62億6712万 | -2.87% | 5.54 | 0.6 |
| 02/20 | 1,922 | 1,922 | 1,895 | 1,903 | -1.55% | 3,500 | 61億8265万 | -4.37% | 5.47 | 0.59 |
| 02/19 | 1,898 | 1,960 | 1,895 | 1,933 | +2.06% | 6,300 | 62億8012万 | -3.06% | 5.55 | 0.6 |
| 02/18 | 1,898 | 1,898 | 1,891 | 1,894 | -0.21% | 6,300 | 61億5341万 | -5.16% | 5.44 | 0.59 |
| 02/17 | 1,889 | 1,898 | 1,889 | 1,898 | +0.48% | 6,500 | 61億6641万 | -5.19% | 5.45 | 0.59 |
| 02/16 | 1,905 | 1,930 | 1,850 | 1,889 | -8.96% | 40,900 | 61億3717万 | -5.83% | 5.43 | 0.59 |
| 02/13 | 2,045 | 2,075 | 2,045 | 2,075 | -0.81% | 2,200 | 67億4146万 | +3.23% | 5.96 | 0.64 |
| 02/12 | 2,067 | 2,092 | 2,033 | 2,092 | +2% | 2,400 | 67億9669万 | +4.24% | 6.01 | 0.65 |
| 02/10 | 2,012 | 2,051 | 2,012 | 2,051 | +1.43% | 2,000 | 66億6349万 | +2.4% | 5.89 | 0.64 |
| 02/09 | 2,002 | 2,051 | 2,000 | 2,022 | +1% | 5,300 | 65億6927万 | +1.05% | 5.81 | 0.63 |
| 02/06 | 1,999 | 2,003 | 1,999 | 2,002 | -0.84% | 500 | 65億429万 | +0.1% | 5.75 | 0.62 |
| 02/05 | 2,000 | 2,019 | 2,000 | 2,019 | +1% | 800 | 65億5952万 | +0.95% | 5.8 | 0.63 |
| 02/04 | 1,996 | 2,000 | 1,996 | 1,999 | +0.2% | 900 | 64億9455万 | 0% | 5.74 | 0.62 |
| 02/03 | 1,996 | 1,996 | 1,980 | 1,995 | +0.55% | 500 | 64億8155万 | -0.25% | 5.73 | 0.62 |
| 02/02 | 1,993 | 1,997 | 1,981 | 1,984 | -0.6% | 1,100 | 64億4581万 | -0.85% | 5.7 | 0.62 |
| 01/30 | 1,998 | 1,998 | 1,974 | 1,996 | -0.1% | 700 | 64億8480万 | -0.3% | 5.73 | 0.62 |
| 01/29 | 1,977 | 1,998 | 1,977 | 1,998 | +0.91% | 200 | 64億9130万 | -0.2% | 5.74 | 0.62 |
| 01/28 | 1,999 | 1,999 | 1,980 | 1,980 | -0.4% | 200 | 64億3282万 | -1.1% | 5.69 | 0.62 |
| 01/27 | 1,981 | 1,995 | 1,981 | 1,988 | -0.05% | 1,200 | 64億5881万 | -0.75% | 5.71 | 0.62 |
| 01/26 | 2,002 | 2,002 | 1,977 | 1,989 | -1.34% | 2,000 | 64億6206万 | -0.7% | 5.71 | 0.62 |
| 01/23 | 2,004 | 2,032 | 2,003 | 2,016 | +0.95% | 1,300 | 65億4978万 | +0.6% | 5.79 | 0.63 |
| 01/22 | 2,000 | 2,009 | 1,997 | 1,997 | +0.81% | 400 | 64億8805万 | -0.3% | 5.74 | 0.62 |
| 01/21 | 2,000 | 2,000 | 1,968 | 1,981 | -1.3% | 3,000 | 64億3607万 | -1.1% | 5.69 | 0.62 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 |
| 最新 | 2,104 2026/6/19 | 1,500 | 68億3568万 | +3.34% 2,036 | |||
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）
- 2026/06/19 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
660円（2016/02/15） - 219%（3.19倍）
2,104円（6/19）
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。
