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
08/20	975	1,000	975	994	+2.05%	46,900	362億2371万	+5.86%
08/19	984	984	971	974	-1.32%	39,200	354億9487万	+3.95%
08/18	962	989	961	987	+1.65%	58,100	359億6862万	+5.45%
08/17	972	975	960	971	-0.21%	49,600	353億8554万	+3.96%
08/17	（空売り報告）Citigroup Global Markets Limited 178,800株（0.49%）-0.1%義務消失
08/14	942	974	942	973	+3.4%	84,200	354億5842万	+4.29%
08/13	931	942	931	941	+0.53%	57,600	342億9227万	+0.97%
08/13	（空売り報告）Barclays Capital Securities Ltd 163,744株（0.44%）-0.17%義務消失
08/12	936	940	923	936	+0.86%	42,500	341億1006万	+0.32%
08/10	920	935	915	928	+0.54%	62,400	338億1852万	-0.54%
08/07	932	960	915	923	+1.1%	126,900	336億3631万	-1.07%
08/07	（空売り報告）Barclays Capital Securities Ltd 222,693株（0.61%）+0.02%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	911	931	910	913	-0.11%	53,000	332億7188万	-2.14%
08/05	909	919	909	914	+0.55%	42,300	333億832万	-1.93%
08/04	911	916	908	909	+0.33%	55,500	331億2611万	-2.47%
08/03	923	923	899	906	-2.37%	92,800	330億1679万	-2.69%
08/03	（空売り報告）Barclays Capital Securities Ltd 215,593株（0.59%）-0.1%
07/31	945	945	925	928	-0.96%	62,000	338億1852万	-0.22%
07/30	940	946	927	937	-0.32%	83,000	341億4650万	+0.97%
07/29	938	940	929	940	+0.64%	70,500	342億5583万	+1.62%
07/28	941	941	926	934	-0.74%	52,300	340億3717万	+1.19%
07/27	925	945	925	941	+1.73%	53,400	342億9227万	+2.17%
07/24	931	931	920	925	-0.64%	23,300	337億919万	+0.54%
07/23	932	932	922	931	-0.21%	31,700	339億2785万	+1.31%
07/22	943	943	925	933	0%	62,400	340億73万	+1.74%
07/21	939	944	931	933	+0.65%	46,100	340億73万	+1.97%
07/21	（空売り報告）Barclays Capital Securities Ltd 251,793株（0.69%）-0.01%
07/17	938	948	918	927	-1.59%	49,200	337億8208万	+1.53%
07/16	944	952	936	942	-0.32%	41,500	343億2871万	+3.29%
07/16	（空売り報告）Barclays Capital Securities Ltd 255,593株（0.7%）+0.01%
07/15	941	950	940	945	+0.43%	35,700	344億3804万	+3.96%
07/14	938	949	937	941	+0.53%	38,300	342億9227万	+3.86%
07/13	945	955	926	936	-0.74%	42,400	341億1006万	+3.65%
07/10	960	963	943	943	-0.95%	86,600	343億6515万	+4.66%
07/09	943	953	941	952	+1.06%	59,200	346億9314万	+5.78%
07/08	950	954	940	942	-1.46%	103,000	343億2871万	+5.13%
07/08	（空売り報告）Citigroup Global Markets Limited 216,800株（0.59%）-0.05%
07/07	949	968	949	956	+1.16%	101,000	348億3890万	+6.94%
07/06	928	948	928	945	+2.05%	32,100	344億3804万	+5.94%
07/03	935	938	921	926	+0.54%	55,600	337億4563万	+4.04%
07/02	905	932	904	921	+3.48%	63,600	335億6342万	+3.37%
07/01	896	912	890	890	-2.2%	181,100	324億3371万	-0.22%
06/30	901	914	890	910	+2.13%	79,300	331億6256万	+1.79%
06/29	888	903	885	891	+1.6%	41,500	324億7015万	-0.45%
06/26	875	886	873	877	+0.23%	42,100	319億5996万	-2.12%
06/25	883	883	874	875	+0.11%	49,200	318億8707万	-2.45%
06/24	880	892	871	874	-1.24%	37,600	318億5063万	-2.56%
06/23	889	890	880	885	-0.45%	47,000	322億5150万	-1.34%
06/22	910	921	888	889	-1.98%	62,300	323億9727万	-1%
06/22	（空売り報告）Barclays Capital Securities Ltd 254,771株（0.69%）-0.01%
06/19	894	907	894	907	+1.68%	70,000	330億5323万	+1%
06/18	890	903	888	892	+0.79%	35,800	325億659万	-0.56%
06/18	（空売り報告）Barclays Capital Securities Ltd 255,471株（0.7%）+0.05%
06/17	889	900	885	885	+0.34%	32,300	322億5150万	-1.45%
06/16	889	889	878	882	-1.45%	39,000	321億4217万	-1.89%
06/15	900	903	893	895	+0.9%	47,000	326億1592万	-0.78%
06/12	876	887	872	887	+1.84%	56,300	323億2438万	-1.66%
06/11	873	873	853	871	-0.23%	41,800	317億4130万	-3.54%
06/10	883	885	869	873	-0.91%	37,000	318億1419万	-3.43%
06/09	886	897	875	881	-0.56%	42,500	321億573万	-2.44%
06/08	881	898	876	886	-1.12%	58,000	322億8794万	-1.88%
06/05	887	904	883	896	+2.28%	36,900	326億5236万	-0.78%
06/04	880	888	875	876	-1.02%	39,700	319億2351万	-2.88%
06/03	891	902	880	885	-0.67%	45,100	322億5150万	-1.78%
06/02	886	898	871	891	-0.56%	53,700	324億7015万	-1.11%
06/02	（空売り報告）Barclays Capital Securities Ltd 239,171株（0.65%）再IN
06/01	941	941	895	896	-5.58%	98,600	326億5236万	-0.55%
05/29	950	967	946	949	0%	56,000	345億8381万	+5.21%
05/28	932	952	932	949	+0.96%	49,900	345億8381万	+5.33%
05/27	940	965	925	940	+0.53%	86,800	342億5583万	+4.44%
05/26	919	943	905	935	+0.11%	57,300	340億7361万	+4%
05/25	904	934	904	934	+3.32%	87,000	340億3717万	+4.01%
05/25	（空売り報告）Citigroup Global Markets Limited 234,400株（0.64%）再IN
05/22	879	905	869	904	+4.51%	70,300	329億4390万	+0.78%
05/21	884	893	865	865	-1.7%	42,100	315億2265万	-3.57%
05/20	896	896	869	880	-1.68%	72,300	320億6928万	-2.33%
05/19	894	902	887	895	+0.11%	89,200	326億1592万	-1%
05/18	890	895	874	894	+0.56%	96,600	325億7948万	-1.43%
05/15	908	915	880	889	-2.63%	122,900	323億9727万	-2.31%
05/14	918	930	910	913	+0.55%	66,200	332億7188万	+0.11%
05/13	953	953	908	908	-4.62%	168,700	330億8967万	-0.44%
05/12	987	1,002	947	952	+4.39%	314,200	346億9314万	+4.16%
05/12	（空売り報告）Barclays Capital Securities Ltd 157,171株（0.43%）-0.07%義務消失
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	（IR情報）15:30 2026年3月期通期連結業績予想値と実績値との差異及び剰余金の配当(増配)に関するお知らせ
05/11	901	937	893	912	+1.22%	298,200	332億3544万	-0.11%
05/11	（空売り報告）Barclays Capital Securities Ltd 185,071株（0.5%）-0.1%
05/08	888	903	872	901	+1.12%	101,800	328億3457万	-1.42%
05/07	877	899	873	891	+3.01%	69,900	324億7015万	-2.52%
05/01	866	868	853	865	+0.35%	83,300	315億2265万	-5.67%
04/30	855	869	850	862	-3.69%	95,000	314億1332万	-6.51%
04/28	863	895	863	895	+3.59%	78,500	326億1592万	-3.35%
04/27	862	889	861	864	-0.23%	86,000	314億8621万	-7.1%
04/27	（空売り報告）Barclays Capital Securities Ltd 219,871株（0.6%）+0.09%
04/24	875	880	866	866	-0.92%	38,000	315億5909万	-7.18%
04/23	890	893	874	874	-2.35%	55,800	318億5063万	-6.72%
04/22	925	929	895	895	-2.61%	58,700	326億1592万	-5.19%
04/21	926	935	919	919	-0.65%	42,200	334億9054万	-3.26%
04/20	922	927	918	925	+0.87%	42,200	337億919万	-3.04%
04/17	917	924	905	917	0%	47,400	334億1765万	-4.28%
04/17	（空売り報告）Citigroup Global Markets Limited 174,800株（0.47%）-0.09%義務消失
04/16	920	935	917	917	-0.33%	48,300	334億1765万	-4.88%
04/16	（空売り報告）Barclays Capital Securities Ltd 187,771株（0.51%）新規
04/15	910	926	910	920	+1.77%	71,800	335億2698万	-5.15%
04/15	（空売り報告）Citigroup Global Markets Limited 206,900株（0.56%）-0.04%
04/14	924	930	903	904	-0.77%	69,300	329億4390万	-7.47%
04/13	951	955	908	911	-4.11%	104,100	331億9900万	-7.23%
04/10	959	971	947	950	-1.35%	36,200	346億2025万	-3.75%
04/09	976	982	957	963	-1.13%	47,400	350億9400万	-2.92%
04/08	966	975	963	974	+2.42%	70,700	354億9487万	-2.01%
04/07	950	959	945	951	+0.96%	51,500	346億5669万	-4.8%
04/06	933	948	930	942	+0.96%	42,800	343億2871万	-6.18%
04/03	938	951	932	933	-0.53%	28,100	340億73万	-7.53%
04/02	944	957	934	938	-0.53%	47,300	341億8294万	-7.4%
04/01	936	947	932	943	+2.39%	55,400	343億6515万	-7.28%
03/31	922	938	919	921	+0.44%	63,000	335億6342万	-9.88%
03/30	915	931	909	917	-5.07%	202,800	334億1765万	-10.62%
03/27	962	975	962	966	-0.82%	89,900	352億333万	-6.12%
03/26	998	999	962	974	-0.92%	78,200	354億9487万	-5.53%

クリナップ（7955）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート