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
01/20	2,029	2,029	2,007	2,007	-0.74%	500	65億2054万	+0.15%
01/19	2,030	2,030	2,009	2,022	+0.2%	1,900	65億6927万	+0.95%
01/16	2,010	2,019	1,997	2,018	+0.4%	1,700	65億5628万	+0.8%
01/15	2,015	2,015	2,000	2,010	-0.25%	4,100	65億3028万	+0.45%
01/14	1,999	2,015	1,999	2,015	+0.8%	5,700	65億4653万	+0.65%
01/13	1,999	2,002	1,994	1,999	+0.05%	2,100	64億9455万	-0.2%
01/09	1,997	2,000	1,993	1,998	-0.05%	2,200	64億9130万	-0.25%
01/08	1,994	2,000	1,990	1,999	+0.05%	2,600	64億9455万	-0.2%
01/07	1,997	1,998	1,984	1,998	+0.05%	1,700	64億9130万	-0.25%
01/06	1,988	1,998	1,984	1,997	+0.6%	1,400	64億8805万	-0.3%
01/05	1,974	1,990	1,973	1,985	-0.75%	2,200	64億4906万	-0.8%
2025
12/30	1,982	2,001	1,980	2,000	+0.1%	1,400	64億9780万	-0.05%
12/29	1,967	2,010	1,967	1,998	-0.79%	2,800	64億9130万	-0.1%
12/26	2,015	2,015	2,012	2,014	+0.2%	8,200	65億4328万	+0.75%
12/25	2,015	2,015	2,010	2,010	-0.25%	300	65億3028万	+0.65%
12/24	2,015	2,015	2,010	2,015	-0.15%	700	65億4653万	+0.95%
12/23	2,000	2,018	2,000	2,018	+0.4%	1,400	65億5628万	+1.15%
12/22	2,000	2,010	2,000	2,010	+1.06%	2,500	65億3028万	+0.9%
12/19	1,990	1,998	1,989	1,989	-0.45%	500	64億6206万	+0.25%
12/18	2,000	2,000	1,998	1,998	-0.1%	400	64億9130万	+1.16%
12/17	1,980	2,005	1,980	2,000	0%	2,000	64億9780万	+1.57%
12/16	2,000	2,000	2,000	2,000	-0.2%	100	64億9780万	+1.94%
12/15	2,000	2,010	2,000	2,004	+0.65%	1,600	65億1079万	+2.51%
12/12	17:31 (訂正)「株式会社ヘッププロモーションの株式取得(完全子会社化)に関するお知らせ」の一部訂正に関するお知らせ
12/12	15:31 株式会社ヘッププロモーションの株式取得(完全子会社化)に関するお知らせ
12/12	2,004	2,004	1,976	1,991	-0.45%	700	64億6855万	+2.21%
12/11	1,998	2,000	1,998	2,000	+0.1%	800	64億9780万	+2.99%
12/10	1,997	2,000	1,997	1,998	0%	1,900	64億9130万	+3.26%
12/09	1,965	1,998	1,958	1,998	+0.4%	900	64億9130万	+3.58%
12/08	2,009	2,009	1,977	1,990	-1.87%	2,200	64億6531万	+3.54%
12/05	2,039	2,039	2,028	2,028	-1.02%	200	65億8876万	+5.85%
12/04	1,985	2,050	1,985	2,049	+2.45%	3,300	66億5699万	+7.33%
12/03	2,000	2,005	1,997	2,000	+0.55%	2,400	64億9780万	+5.15%
12/02	1,986	1,989	1,983	1,989	+0.15%	1,300	64億6206万	+4.91%
12/01	1,981	1,990	1,981	1,986	-0.55%	1,100	64億5231万	+4.97%
11/28	1,963	1,998	1,963	1,997	+1.73%	1,300	64億8805万	+6%
11/27	1,959	1,971	1,959	1,963	-0.86%	2,100	63億7759万	+4.58%
11/26	1,985	1,985	1,958	1,980	-0.25%	1,200	64億3282万	+5.77%
11/25	1,974	2,009	1,974	1,985	+0.56%	4,500	64億4906万	+6.43%
11/21	1,960	1,974	1,956	1,974	+0.56%	1,400	64億1332万	+6.36%
11/20	18:00 主要株主の異動に関するお知らせ
11/20	1,967	1,975	1,958	1,963	-0.15%	2,400	63億7759万	+6.17%
11/19	1,971	1,971	1,901	1,966	-1.06%	5,700	63億8733万	+6.73%
11/18	1,958	1,988	1,940	1,987	+1.48%	8,200	64億5556万	+8.17%
11/17	1,965	2,011	1,906	1,958	+8.24%	22,800	63億6134万	+6.99%
11/14	15:31 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/14	15:31 従業員持株会支援信託ESOPの導入(詳細決定)に関するお知らせ
11/14	1,773	1,809	1,773	1,809	+2.03%	1,300	58億7726万	-0.93%
11/13	1,820	1,827	1,750	1,773	-3.27%	6,600	57億6029万	-2.96%
11/12	1,818	1,838	1,803	1,833	-0.22%	1,000	59億5523万	+0.11%
11/11	1,816	1,837	1,815	1,837	+1.32%	800	59億6822万	+0.38%
11/10	1,849	1,849	1,813	1,813	-1.31%	900	58億9025万	-0.87%
11/07	1,824	1,837	1,815	1,837	+0.16%	1,400	59億6822万	+0.38%
11/06	1,850	1,850	1,834	1,834	+0.05%	500	59億5848万	+0.16%
11/05	1,835	1,864	1,833	1,833	-0.92%	1,200	59億5523万	-0.05%
11/04	1,850	1,850	1,849	1,850	+1.65%	800	60億1046万	+0.82%
10/31	1,864	1,864	1,820	1,820	-1.36%	1,500	59億1299万	-0.87%
10/30	1,840	1,868	1,840	1,845	+0.27%	900	59億9422万	+0.38%
10/29	1,874	1,874	1,840	1,840	-1.71%	1,400	59億7797万	+0.11%
10/28	1,874	1,887	1,865	1,872	+0.21%	1,100	60億8194万	+1.85%
10/27	1,897	1,897	1,861	1,868	+0.16%	18,500	60億6894万	+1.69%
10/24	1,830	1,868	1,800	1,865	+3.04%	2,400	60億5919万	+1.52%
10/23	1,834	1,834	1,800	1,810	-0.6%	5,000	58億8050万	-1.47%
10/22	1,825	1,866	1,805	1,821	-0.22%	6,500	59億1624万	-0.87%
10/21	1,826	1,826	1,811	1,825	+0.61%	1,400	59億2924万	-0.71%
10/20	1,767	1,817	1,767	1,814	+3.66%	4,300	58億9350万	-1.41%
10/17	1,808	1,808	1,750	1,750	-2.89%	5,100	56億8557万	-4.94%
10/16	1,800	1,808	1,800	1,802	+0.11%	400	58億5451万	-2.33%
10/15	1,800	1,816	1,750	1,800	-0.94%	8,100	58億4802万	-2.49%
10/14	1,817	1,817	1,817	1,817	0%	100	59億325万	-1.62%
10/10	1,820	1,820	1,817	1,817	-2.31%	300	59億325万	-1.62%
10/08	1,832	1,866	1,820	1,860	+0.59%	2,500	60億4295万	+0.7%
10/07	1,856	1,856	1,849	1,849	-0.38%	400	60億721万	+0.22%
10/06	1,866	1,866	1,813	1,856	+1.59%	3,700	60億2995万	+0.6%
10/03	1,810	1,827	1,800	1,827	+1.5%	2,000	59億3574万	-0.92%
10/02	1,870	1,870	1,800	1,800	-2.28%	2,200	58億4802万	-2.44%
10/01	1,851	1,851	1,804	1,842	-1.44%	2,900	59億8447万	-0.27%
09/30	1,851	1,869	1,851	1,869	-0.95%	300	60億7219万	+1.25%
09/29	1,887	1,887	1,860	1,887	+0.69%	3,000	61億3067万	+2.39%
09/26	1,873	1,874	1,845	1,874	-0.16%	1,500	60億8843万	+1.9%
09/25	1,866	1,888	1,866	1,877	+1.19%	2,300	60億9818万	+2.29%
09/24	1,867	1,867	1,847	1,855	-0.38%	1,800	60億2670万	+1.31%
09/22	1,845	1,867	1,845	1,862	+1.14%	1,800	60億4945万	+1.86%
09/19	1,847	1,847	1,841	1,841	-0.32%	700	59億8122万	+0.99%
09/18	1,863	1,863	1,847	1,847	-1.07%	600	60億71万	+1.48%
09/17	1,847	1,872	1,847	1,867	+1.08%	2,400	60億6569万	+2.75%
09/16	1,831	1,847	1,831	1,847	+1.21%	1,500	60億71万	+1.99%
09/12	1,847	1,849	1,825	1,825	-0.87%	600	59億2924万	+1.05%
09/11	1,862	1,862	1,800	1,841	-1.5%	5,400	59億8122万	+2.16%
09/10	1,870	1,870	1,844	1,869	+1.25%	1,100	60億7219万	+4.06%
09/09	1,838	1,871	1,835	1,846	+0.44%	2,900	59億9746万	+3.19%
09/08	1,826	1,857	1,826	1,838	+0.66%	1,100	59億7147万	+3.08%
09/05	1,832	1,832	1,826	1,826	-0.27%	300	59億3249万	+2.82%
09/04	1,810	1,831	1,810	1,831	+0.55%	700	59億4873万	+3.5%
09/03	1,820	1,821	1,820	1,821	-0.22%	500	59億1624万	+3.35%
09/02	1,810	1,838	1,810	1,825	+0.94%	2,700	59億2924万	+3.93%
09/01	1,818	1,846	1,808	1,808	-1.47%	1,300	58億7401万	+3.37%
08/29	1,837	1,845	1,835	1,835	-0.54%	1,400	59億6173万	+5.28%
08/28	1,852	1,859	1,842	1,845	-0.65%	1,900	59億9422万	+6.28%
08/27	1,854	1,860	1,839	1,857	+0.65%	3,100	60億3320万	+7.53%
08/26	1,812	1,849	1,812	1,845	+1.37%	4,500	59億9422万	+7.39%
08/25	1,792	1,820	1,792	1,820	+2.08%	4,400	59億1299万	+6.43%
08/22	1,790	1,793	1,783	1,783	-0.06%	1,700	57億9278万	+4.7%
08/21	1,782	1,784	1,773	1,784	+0.11%	2,200	57億9603万	+5.13%
08/20	1,785	1,785	1,770	1,782	+0.11%	2,300	57億8953万	+5.38%
08/14	15:31 営業外費用、特別利益の計上、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	15:31 2025年6月期決算短信〔日本基準〕(連結)
08/14	15:31 剰余金の配当に関するお知らせ

7812 クレステック

IR情報

2025/08/20～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート