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
09/30	2,103	2,128	2,103	2,128	+1.19%	200	-	+0.57%
09/29	2,103	2,103	2,103	2,103	-0.57%	200	-	-0.61%
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	（IR情報）12:00 (訂正・数値データ訂正)「2026年6月期決算短信〔日本基準〕(連結)」の一部訂正について
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	（IR情報）15:31 営業外収益の計上、並びに個別業績の前期実績値との差異に関するお知らせ
08/14	（IR情報）15:31 2026年6月期決算短信〔日本基準〕(連結)
08/14	（IR情報）15:31 剰余金の配当に関するお知らせ
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	（IR情報）11:30 通期連結業績予想及び配当予想の修正に関するお知らせ
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	（IR情報）15:31 連結子会社からの配当金受領に関するお知らせ
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	（IR情報）15:31 期末配当予想の修正に関するお知らせ
05/15	（IR情報）15:31 2026年6月期第3四半期決算短信〔日本基準〕(連結)
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%
04/30	（IR情報）17:00 連結子会社間の合併に関するお知らせ

クレステック（7812）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート