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
03/09	2,020	2,020	1,908	1,954	-3.36%	4,800	63億4835万	-1.11%
03/06	2,050	2,050	1,993	2,022	-1.37%	1,900	65億6927万	+2.22%
03/05	1,962	2,050	1,962	2,050	+5.45%	25,500	66億6024万	+3.74%
03/04	1,916	1,980	1,904	1,944	-0.41%	6,300	63億1586万	-1.52%
03/03	1,938	2,050	1,870	1,952	+0.77%	14,000	63億4185万	-1.21%
03/02	1,956	1,956	1,937	1,937	-0.97%	4,200	62億9311万	-2.07%
02/27	17:00 株式会社ドゥルック及び有限会社関西ドゥルックの株式取得(完全子会社化)に関するお知らせ
02/27	1,959	1,972	1,936	1,956	-0.76%	3,100	63億5484万	-1.26%
02/26	1,940	1,971	1,932	1,971	+1.6%	2,900	64億358万	-0.55%
02/25	1,929	1,962	1,929	1,940	+0.57%	900	63億286万	-2.17%
02/24	1,924	1,952	1,910	1,929	+1.37%	5,000	62億6712万	-2.87%
02/20	1,922	1,922	1,895	1,903	-1.55%	3,500	61億8265万	-4.37%
02/19	1,898	1,960	1,895	1,933	+2.06%	6,300	62億8012万	-3.06%
02/18	1,898	1,898	1,891	1,894	-0.21%	6,300	61億5341万	-5.16%
02/17	1,889	1,898	1,889	1,898	+0.48%	6,500	61億6641万	-5.19%
02/16	1,905	1,930	1,850	1,889	-8.96%	40,900	61億3717万	-5.83%
02/13	15:31 剰余金の配当(中間配当)に関するお知らせ
02/13	15:31 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/13	2,045	2,075	2,045	2,075	-0.81%	2,200	67億4146万	+3.23%
02/12	2,067	2,092	2,033	2,092	+2%	2,400	67億9669万	+4.24%
02/10	2,012	2,051	2,012	2,051	+1.43%	2,000	66億6349万	+2.4%
02/09	2,002	2,051	2,000	2,022	+1%	5,300	65億6927万	+1.05%
02/06	1,999	2,003	1,999	2,002	-0.84%	500	65億429万	+0.1%
02/05	2,000	2,019	2,000	2,019	+1%	800	65億5952万	+0.95%
02/04	1,996	2,000	1,996	1,999	+0.2%	900	64億9455万	0%
02/03	1,996	1,996	1,980	1,995	+0.55%	500	64億8155万	-0.25%
02/02	1,993	1,997	1,981	1,984	-0.6%	1,100	64億4581万	-0.85%
01/30	1,998	1,998	1,974	1,996	-0.1%	700	64億8480万	-0.3%
01/29	1,977	1,998	1,977	1,998	+0.91%	200	64億9130万	-0.2%
01/28	1,999	1,999	1,980	1,980	-0.4%	200	64億3282万	-1.1%
01/27	1,981	1,995	1,981	1,988	-0.05%	1,200	64億5881万	-0.75%
01/26	2,002	2,002	1,977	1,989	-1.34%	2,000	64億6206万	-0.7%
01/23	2,004	2,032	2,003	2,016	+0.95%	1,300	65億4978万	+0.6%
01/22	2,000	2,009	1,997	1,997	+0.81%	400	64億8805万	-0.3%
01/21	2,000	2,000	1,968	1,981	-1.3%	3,000	64億3607万	-1.1%
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%

クレステック（7812）のIR情報・決算資料

2025/10/07～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート