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
10/02	2,502	2,509	2,473	2,476	-1.9%	39,900	-	-5.93%	-	-
10/01	2,535	2,535	2,508	2,524	-1.44%	48,000	-	-4.43%	-	-
09/30	2,555	2,577	2,536	2,561	+0.39%	26,100	-	-3.32%	-	-
09/29	2,592	2,597	2,548	2,551	-1.88%	58,900	-	-4.03%	-	-
09/28	2,600	2,610	2,594	2,600	-0.12%	85,200	-	-2.55%	-	-
09/25	2,613	2,634	2,601	2,603	+0.04%	41,900	-	-2.66%	-	-
09/24	2,619	2,622	2,591	2,602	-0.61%	54,300	-	-2.91%	-	-
09/18	2,639	2,639	2,604	2,618	-0.95%	22,300	-	-2.53%	-	-
09/17	2,620	2,661	2,620	2,643	+0.76%	29,700	-	-1.71%	-	-
09/16	2,618	2,638	2,618	2,623	+0.5%	22,400	-	-2.49%	-	-
09/15	2,617	2,638	2,610	2,610	-0.27%	18,600	-	-2.97%	-	-
09/14	2,588	2,625	2,578	2,617	+0.96%	28,700	-	-2.75%	-	-
09/11	2,561	2,598	2,554	2,592	+0.12%	29,700	-	-3.86%	-	-
09/10	2,597	2,607	2,574	2,589	-0.61%	26,700	-	-4.15%	-	-
09/09	2,600	2,614	2,585	2,605	-0.19%	26,500	-	-3.63%	-	-
09/08	2,655	2,661	2,610	2,610	-2.28%	26,500	-	-3.44%	-	-
09/07	2,679	2,685	2,657	2,671	-0.48%	26,800	-	-1.18%	-	-
09/04	2,668	2,691	2,649	2,684	+0.22%	32,000	-	-0.7%	-	-
09/03	2,688	2,693	2,665	2,678	+0.3%	22,300	-	-1%	-	-
09/02	2,701	2,704	2,654	2,670	-1.84%	43,800	-	-1.37%	-	-
09/01	2,719	2,744	2,701	2,720	-0.04%	41,400	-	+0.41%	-	-
08/31	2,725	2,739	2,707	2,721	-0.73%	28,000	-	+0.41%	-	-
08/28	2,736	2,759	2,724	2,741	-0.22%	28,100	-	+1.22%	-	-
08/27	2,718	2,753	2,695	2,747	+0.48%	37,800	-	+1.48%	-	-
08/26	2,710	2,766	2,710	2,734	+0.7%	32,700	-	+1.03%	-	-
08/25	2,756	2,770	2,715	2,715	-0.44%	34,000	-	+0.48%	-	-
08/24	2,775	2,787	2,727	2,727	-1.73%	29,900	-	+1.19%	-	-
08/21	2,805	2,805	2,765	2,775	-1.07%	35,600	-	+3.2%	-	-
08/20	2,773	2,805	2,759	2,805	+1.89%	38,600	-	+4.86%	-	-
08/19	2,728	2,765	2,726	2,753	-0.22%	31,800	-	+3.5%	-	-
08/18	2,733	2,779	2,720	2,759	+0.8%	34,700	-	+4.23%	-	-
08/17	2,690	2,762	2,690	2,737	+1.75%	48,100	-	+3.91%	-	-
08/14	2,661	2,706	2,660	2,690	+0.82%	28,800	-	+2.59%	-	-
08/13	2,638	2,685	2,617	2,668	+0.95%	49,700	-	+2.1%	-	-
08/12	2,600	2,666	2,589	2,643	+0.92%	39,700	-	+1.46%	-	-
08/10	2,767	2,810	2,590	2,619	-4.69%	105,300	-	+0.85%	-	-
08/07	2,719	2,748	2,710	2,748	+1.07%	21,700	-	+6.14%	-	-
08/06	2,642	2,730	2,642	2,719	+2.91%	47,000	-	+5.59%	-	-
08/05	2,631	2,658	2,628	2,642	+1.23%	18,800	-	+3.16%	-	-
08/04	2,620	2,632	2,602	2,610	0%	27,900	-	+2.35%	-	-
08/03	2,650	2,650	2,591	2,610	-1.88%	37,300	-	+2.76%	-	-
07/31	2,720	2,723	2,660	2,660	-2.31%	36,100	-	+5.18%	-	-
07/30	2,730	2,748	2,720	2,723	-0.8%	32,900	-	+8.18%	-	-
07/29	2,723	2,762	2,695	2,745	+0.81%	39,500	-	+9.76%	-	-
07/28	2,750	2,750	2,687	2,723	-0.26%	32,100	-	+9.62%	-	-
07/27	2,721	2,765	2,711	2,730	+1.79%	37,200	-	+10.53%	-	-
07/24	2,739	2,739	2,681	2,682	-0.74%	29,300	-	+9.25%	-	-
07/23	2,719	2,728	2,677	2,702	-0.77%	35,200	-	+10.6%	-	-
07/22	2,660	2,738	2,660	2,723	+2.6%	67,500	-	+12.06%	-	-
07/21	2,540	2,664	2,538	2,654	+4.61%	88,800	-	+9.9%	-	-
07/17	2,584	2,591	2,520	2,537	-1.67%	76,900	-	+5.58%	-	-
07/16	2,675	2,676	2,535	2,580	+6.39%	274,800	-	+7.68%	-	-
07/15	2,435	2,454	2,425	2,425	-0.16%	13,100	-	+1.63%	-	-
07/14	2,417	2,449	2,417	2,429	+0.5%	16,000	-	+1.97%	-	-
07/13	2,440	2,465	2,417	2,417	-0.94%	19,600	-	+1.6%	-	-
07/10	2,457	2,457	2,437	2,440	+0.16%	25,500	-	+2.78%	-	-
07/09	2,464	2,467	2,433	2,436	-1.14%	23,800	-	+2.78%	-	-
07/08	2,472	2,474	2,455	2,464	+0.24%	20,100	-	+4.27%	-	-
07/07	2,455	2,495	2,444	2,458	+0.66%	37,600	-	+4.29%	-	-
07/06	2,435	2,450	2,428	2,442	+0.99%	20,200	-	+3.96%	-	-
07/03	2,402	2,435	2,402	2,418	+0.75%	16,200	-	+3.25%	-	-
07/02	2,391	2,413	2,380	2,400	+0.84%	24,400	-	+2.65%	-	-
07/01	2,362	2,390	2,359	2,380	+1.23%	18,900	-	+1.93%	-	-
06/30	2,379	2,379	2,350	2,351	-0.89%	16,700	-	+0.81%	-	-
06/29	2,340	2,372	2,340	2,372	+1.76%	29,900	-	+1.8%	-	-
06/26	2,355	2,359	2,315	2,331	-1.02%	25,300	-	+0.17%	-	-
06/25	2,359	2,359	2,336	2,355	+1.46%	17,700	-	+1.25%	-	-
06/24	2,338	2,357	2,321	2,321	-0.73%	21,500	-	-0.13%	-	-
06/23	2,348	2,361	2,338	2,338	-0.68%	19,000	-	+0.65%	-	-
06/22	2,373	2,373	2,349	2,354	-0.8%	19,800	-	+1.33%	-	-
06/19	2,393	2,393	2,352	2,373	+0.21%	29,100	-	+2.24%	-	-
06/18	2,382	2,394	2,362	2,368	-0.46%	28,800	-	+2.16%	-	-
06/17	2,351	2,386	2,351	2,379	+1.58%	33,200	-	+2.68%	-	-
06/16	2,356	2,370	2,326	2,342	-0.59%	33,700	-	+1.08%	-	-
06/15	2,382	2,382	2,352	2,356	-0.25%	35,600	-	+1.64%	-	-
06/12	2,348	2,368	2,326	2,362	+1.2%	52,600	-	+1.9%	-	-
06/11	2,334	2,334	2,284	2,334	-0.13%	26,600	-	+0.6%	-	-
06/10	2,335	2,364	2,331	2,337	+0.04%	28,600	-	+0.56%	-	-
06/09	2,321	2,350	2,320	2,336	+1.43%	32,600	-	+0.34%	-	-
06/08	2,300	2,327	2,288	2,303	-1.29%	30,600	-	-1.24%	-	-
06/05	2,290	2,339	2,279	2,333	+2.32%	21,300	-	-0.17%	-	-
06/04	2,265	2,294	2,263	2,280	-0.65%	21,000	-	-2.61%	-	-
06/03	2,258	2,295	2,250	2,295	+1.64%	27,500	-	-2.17%	-	-
06/02	2,260	2,269	2,210	2,258	-0.62%	54,100	-	-3.96%	-	-
06/01	2,323	2,325	2,262	2,272	-2.28%	53,600	-	-3.65%	-	-
05/29	2,340	2,361	2,325	2,325	+0.09%	32,000	-	-1.77%	-	-
05/28	2,298	2,323	2,290	2,323	+1.09%	49,500	-	-2.15%	-	-
05/27	2,297	2,310	2,283	2,298	-0.22%	36,900	-	-3.49%	-	-
05/26	2,299	2,319	2,291	2,303	+0.17%	18,500	-	-3.64%	-	-
05/25	2,301	2,317	2,290	2,299	-0.35%	24,300	-	-4.17%	-	-
05/22	2,300	2,312	2,291	2,307	+0.35%	15,700	-	-4.19%	-	-
05/21	2,327	2,340	2,299	2,299	-0.39%	19,100	-	-4.84%	-	-
05/20	2,327	2,349	2,281	2,308	-1.33%	51,500	-	-4.86%	-	-
05/19	2,328	2,339	2,285	2,339	+1.87%	29,300	-	-3.98%	-	-
05/18	2,305	2,334	2,263	2,296	-0.04%	52,400	-	-6.13%	-	-
05/15	2,350	2,389	2,280	2,297	-2.26%	66,600	-	-6.44%	-	-
05/14	2,361	2,363	2,341	2,350	-0.47%	21,400	-	-4.63%	-	-
05/13	2,368	2,384	2,361	2,361	-0.38%	17,900	-	-4.41%	-	-
05/12	2,377	2,408	2,359	2,370	-0.21%	27,500	-	-4.24%	-	-
05/11	2,378	2,404	2,375	2,375	-1.37%	31,000	-	-4.23%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	660 132 7/2 132 6/30	415 83 11/27	1,255,400 6,277,000 6/18	-	-	73億6998万 3/31
2011年 3月期	730 146 4/22	330 66 3/15	1,278,000 6,390,000 4/22	94億3875万	42億6683万	69億8209万 3/31
2012年 3月期	715 143 2/22	460 92 11/25 92 10/5	3,628,200 18,141,000 2/22	92億4480万	59億4770万	80億1647万 3/30
2013年 3月期	860 172 1/21	465 93 6/4	3,888,000 19,440,000 1/21	111億1962万	60億1235万	87億9226万 3/29
2014年 3月期	1,190 238 6/12	625 125 9/2 125 4/2	39,720,800 198,604,000 6/12	153億8646万	80億8112万	93億7855万 3/31
2015年 3月期	805 161 7/7	590 118 5/21	896,400 4,482,000 9/9	104億860万	76億2866万	82億2100万 3/31
2016年 3月期	900 180 4/8	490 98 8/25	22,808,000 114,040,000 1/26	116億3694万	63億3567万	78億7267万 3/31
2017年 3月期	790 158 2/16	445 89 6/27 89 6/24	1,388,200 6,941,000 2/16	102億1465万	57億5382万	89億457万 3/31
2018年 3月期	1,135 227 9/19	605 121 4/13	8,113,400 40,567,000 8/9	146億7548万	78億2261万	101億8027万 3/30
2019年 3月期	864 1,728 5/8	554 1,107 12/25	540,400 270,200 10/2	111億7146万	71億5672万	73億2667万 3/29
2020年 3月期	693 1,384 1/24 1,385 12/10	419 838 3/23	1,554,400 777,200 12/4	89億4751万	54億1764万	62億1048万 3/31
2021年 3月期	1,436 2,872 3/22	439 877 4/6	2,730,400 1,365,200 8/5	185億6739万	56億6977万	160億1004万 3/31
2022年 3月期	1,311 4/7	848 11/11	2,089,700 6/24	169億5115万	107億1019万	139億4762万 3/31
2023年 3月期	1,752 3/6	1,108 4/1	408,600 9/28	221億2765万	139億9397万	194億9717万 3/31
2024年 3月期	2,487 3/27	1,538 4/6	1,762,000 4/6	314億1066万	194億2485万	297億2320万 3/29
2025年 3月期	2,427 4/1	1,701 8/5	301,000 9/26	306億5286万	214億8353万	243億5034万 3/31
2026年 3月期	2,800 2/27	1,631 4/7	257,900 9/26	353億6383万	205億9943万	295億4770万 3/31
最新	2,476 2026/10/2		39,900	312億7173万

GSIクレオス（8101）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート