クロップス（9428）の株価チャート
株価
5/29
- 前日 (5/27)
- 1,310
- 始値
- 1,285
- 高値
- 1,285
- 安値
- 1,250
- 終値 -4.27%
- 1,254
- 出来高 -45%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -1.95%
1,279 - 株価（25日）
移動平均値 - -5.36%
1,325 - 出来高（5日）
移動平均値 - +3.77%
1,060
2025/12/22～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 1,285 | 1,285 | 1,250 | 1,254 | -4.27% | 1,100 | 120億3513万 | -5.36% | 6.39 | 0.89 |
| 05/27 | 1,278 | 1,330 | 1,278 | 1,310 | +1.63% | 2,000 | 125億7259万 | -1.58% | 6.68 | 0.93 |
| 05/26 | 1,271 | 1,289 | 1,255 | 1,289 | +1.42% | 600 | 123億7104万 | -3.45% | 6.57 | 0.92 |
| 05/25 | 1,284 | 1,284 | 1,271 | 1,271 | 0% | 1,000 | 121億9829万 | -5.08% | 6.48 | 0.9 |
| 05/22 | 1,301 | 1,301 | 1,271 | 1,271 | 0% | 600 | 121億9829万 | -5.43% | 6.48 | 0.9 |
| 05/20 | 1,310 | 1,310 | 1,271 | 1,271 | -2.98% | 1,300 | 121億9829万 | -5.78% | 6.48 | 0.9 |
| 05/19 | 1,326 | 1,326 | 1,310 | 1,310 | +1% | 300 | 125億7259万 | -3.25% | 6.68 | 0.93 |
| 05/15 | 1,296 | 1,297 | 1,296 | 1,297 | +0.23% | 500 | 124億4782万 | -4.49% | 6.61 | 0.92 |
| 05/14 | 1,350 | 1,370 | 1,287 | 1,294 | -4.15% | 1,100 | 124億1903万 | -5.2% | 6.6 | 0.92 |
| 05/13 | 1,281 | 1,419 | 1,277 | 1,350 | +6.13% | 5,400 | 129億5649万 | -1.39% | 6.88 | 0.96 |
| 05/12 | 1,284 | 1,301 | 1,270 | 1,272 | -2.23% | 3,300 | 122億789万 | -7.36% | 6.48 | 0.9 |
| 05/11 | 1,310 | 1,319 | 1,301 | 1,301 | -0.31% | 1,500 | 124億8621万 | -5.66% | 6.63 | 0.92 |
| 05/08 | 1,311 | 1,311 | 1,305 | 1,305 | 0% | 900 | 125億2460万 | -5.71% | 6.65 | 0.93 |
| 05/07 | 1,336 | 1,340 | 1,305 | 1,305 | -2.61% | 600 | 125億2460万 | -6.25% | 6.65 | 0.93 |
| 05/01 | 1,334 | 1,340 | 1,334 | 1,340 | +0.45% | 400 | 128億6051万 | -4.29% | 6.83 | 0.95 |
| 04/30 | 1,335 | 1,335 | 1,334 | 1,334 | -0.89% | 400 | 128億293万 | -5.12% | 6.8 | 0.95 |
| 04/28 | 1,346 | 1,346 | 1,346 | 1,346 | 0% | 300 | 129億1810万 | -4.74% | 6.86 | 0.96 |
| 04/27 | 1,350 | 1,350 | 1,346 | 1,346 | -1.82% | 400 | 129億1810万 | -5.14% | 6.86 | 0.96 |
| 04/24 | 1,371 | 1,401 | 1,371 | 1,371 | 0% | 500 | 131億5803万 | -3.92% | 6.99 | 0.97 |
| 04/23 | 1,371 | 1,401 | 1,371 | 1,371 | -0.29% | 300 | 131億5803万 | -4.46% | 6.99 | 0.97 |
| 04/21 | 1,377 | 1,377 | 1,375 | 1,375 | -0.15% | 1,500 | 131億9642万 | -4.65% | 7.01 | 0.98 |
| 04/20 | 1,377 | 1,377 | 1,377 | 1,377 | 0% | 400 | 132億1561万 | -5.03% | 7.02 | 0.98 |
| 04/17 | 1,389 | 1,389 | 1,377 | 1,377 | -2.96% | 2,000 | 132億1561万 | -5.49% | 7.02 | 0.98 |
| 04/16 | 1,376 | 1,419 | 1,376 | 1,419 | +3.05% | 1,200 | 136億1871万 | -3.01% | 7.23 | 1.01 |
| 04/15 | 1,375 | 1,377 | 1,375 | 1,377 | -0.79% | 200 | 132億1561万 | -6.13% | 7.02 | 0.98 |
| 04/14 | 1,415 | 1,415 | 1,385 | 1,388 | -2.39% | 1,500 | 133億2119万 | -5.71% | 7.08 | 0.99 |
| 04/13 | 1,420 | 1,422 | 1,420 | 1,422 | +2.3% | 1,500 | 136億4750万 | -3.79% | 7.25 | 1.01 |
| 04/10 | 1,394 | 1,395 | 1,390 | 1,390 | -0.29% | 1,400 | 133億4038万 | -6.27% | 7.09 | 0.99 |
| 04/09 | 1,394 | 1,394 | 1,394 | 1,394 | +0.07% | 100 | 133億7877万 | -6.38% | 7.11 | 0.99 |
| 04/08 | 1,394 | 1,395 | 1,393 | 1,393 | +0.07% | 1,100 | 133億6917万 | -6.76% | 7.1 | 0.99 |
| 04/07 | 1,433 | 1,433 | 1,392 | 1,392 | -2.32% | 300 | 133億5958万 | -7.26% | 7.1 | 0.99 |
| 04/06 | 1,411 | 1,425 | 1,411 | 1,425 | -1.99% | 500 | 136億7629万 | -5.44% | 7.26 | 1.01 |
| 04/03 | 1,431 | 1,461 | 1,425 | 1,454 | +2.97% | 600 | 139億5461万 | -3.84% | 7.41 | 1.03 |
| 04/02 | 1,440 | 1,450 | 1,403 | 1,412 | -1.94% | 1,300 | 135億5152万 | -6.8% | 7.2 | 1 |
| 04/01 | 1,440 | 1,440 | 1,439 | 1,440 | +1.34% | 400 | 138億2025万 | -5.26% | 7.34 | 1.02 |
| 03/31 | 1,419 | 1,421 | 1,419 | 1,421 | +0.14% | 400 | 136億3790万 | -6.7% | 14.51 | 1.01 |
| 03/30 | 1,451 | 1,451 | 1,411 | 1,419 | -5.78% | 2,100 | 136億1871万 | -7.01% | 14.49 | 1.01 |
| 03/27 | 1,508 | 1,530 | 1,505 | 1,506 | +0.33% | 13,600 | 144億5368万 | -1.57% | 15.38 | 1.07 |
| 03/26 | 1,504 | 1,505 | 1,501 | 1,501 | -0.2% | 3,400 | 144億569万 | -1.96% | 15.33 | 1.07 |
| 03/25 | 1,503 | 1,504 | 1,503 | 1,504 | +0.13% | 1,200 | 144億3448万 | -1.83% | 15.36 | 1.07 |
| 03/24 | 1,502 | 1,502 | 1,500 | 1,502 | +0.27% | 2,400 | 144億1529万 | -1.96% | 15.34 | 1.07 |
| 03/23 | 1,511 | 1,511 | 1,471 | 1,498 | -3.73% | 2,000 | 143億7690万 | -2.28% | 15.3 | 1.06 |
| 03/19 | 1,548 | 1,569 | 1,542 | 1,556 | +0.26% | 1,100 | 149億3355万 | +1.3% | 15.89 | 1.11 |
| 03/18 | 1,567 | 1,569 | 1,532 | 1,552 | +0.45% | 2,400 | 148億9516万 | +0.98% | 15.85 | 1.1 |
| 03/17 | 1,549 | 1,569 | 1,545 | 1,545 | -2.77% | 1,300 | 148億2798万 | +0.39% | 15.78 | 1.1 |
| 03/16 | 1,530 | 1,705 | 1,511 | 1,589 | +2.91% | 127,400 | 152億5026万 | +3.72% | 16.23 | 1.13 |
| 03/13 | 1,520 | 1,544 | 1,520 | 1,544 | +1.51% | 900 | 148億1838万 | +1.45% | 15.77 | 1.1 |
| 03/12 | 1,520 | 1,521 | 1,520 | 1,521 | -0.13% | 1,200 | 145億9764万 | +0.4% | 15.53 | 1.08 |
| 03/11 | 1,513 | 1,523 | 1,513 | 1,523 | +1.2% | 800 | 146億1684万 | +0.99% | 15.55 | 1.08 |
| 03/10 | 1,546 | 1,546 | 1,503 | 1,505 | -2.65% | 1,600 | 144億4408万 | +0.2% | 15.37 | 1.07 |
| 03/09 | 1,546 | 1,546 | 1,546 | 1,546 | 0% | 100 | 148億3758万 | +3.2% | 15.79 | 1.1 |
| 03/06 | 1,512 | 1,546 | 1,511 | 1,546 | 0% | 400 | 148億3758万 | +3.62% | 15.79 | 1.1 |
| 03/05 | 1,540 | 1,557 | 1,540 | 1,546 | +3.07% | 2,000 | 148億3758万 | +4.04% | 15.79 | 1.1 |
| 03/04 | 1,526 | 1,547 | 1,500 | 1,500 | -4.21% | 2,500 | 143億9610万 | +1.28% | 15.32 | 1.07 |
| 03/03 | 1,565 | 1,566 | 1,525 | 1,566 | +0.06% | 2,800 | 150億2952万 | +6.03% | 15.99 | 1.11 |
| 03/02 | 1,539 | 1,572 | 1,539 | 1,565 | +1.62% | 2,600 | 150億1993万 | +6.39% | 15.98 | 1.11 |
| 02/27 | 1,538 | 1,540 | 1,528 | 1,540 | +0.79% | 3,400 | 147億7999万 | +5.12% | 15.73 | 1.09 |
| 02/26 | 1,527 | 1,534 | 1,527 | 1,528 | +0.13% | 800 | 146億6482万 | +4.73% | 15.6 | 1.09 |
| 02/25 | 1,524 | 1,535 | 1,524 | 1,526 | +0.13% | 1,700 | 146億4563万 | +4.88% | 15.58 | 1.08 |
| 02/24 | 1,507 | 1,556 | 1,507 | 1,524 | +0.99% | 3,000 | 146億2643万 | +5.03% | 15.56 | 1.08 |
| 02/20 | 1,510 | 1,510 | 1,508 | 1,509 | -0.72% | 2,400 | 144億8247万 | +4.36% | 15.41 | 1.07 |
| 02/19 | 1,519 | 1,522 | 1,519 | 1,520 | +0.07% | 700 | 145億8804万 | +5.41% | 15.52 | 1.08 |
| 02/18 | 1,520 | 1,522 | 1,512 | 1,519 | -0.07% | 1,700 | 145億7845万 | +5.71% | 15.51 | 1.08 |
| 02/17 | 1,514 | 1,522 | 1,514 | 1,520 | +0.53% | 1,500 | 145億8804万 | +6.07% | 15.52 | 1.08 |
| 02/16 | 1,565 | 1,571 | 1,512 | 1,512 | -0.85% | 4,300 | 145億1126万 | +5.81% | 15.44 | 1.07 |
| 02/13 | 1,561 | 1,561 | 1,512 | 1,525 | -2.31% | 3,200 | 146億3603万 | +7.09% | 15.57 | 1.08 |
| 02/12 | 1,597 | 1,620 | 1,526 | 1,561 | -1.39% | 10,100 | 149億8154万 | +10.08% | 15.94 | 1.11 |
| 02/10 | 1,651 | 1,651 | 1,506 | 1,583 | -1.74% | 41,500 | 151億9268万 | +12.27% | 16.17 | 1.12 |
| 02/09 | 1,381 | 1,611 | 1,370 | 1,611 | +18.11% | 80,100 | 154億6141万 | +14.91% | 16.45 | 1.14 |
| 02/06 | 1,364 | 1,364 | 1,364 | 1,364 | +0.89% | 2,300 | 130億9085万 | -2.15% | 13.93 | 0.97 |
| 02/05 | 1,352 | 1,352 | 1,352 | 1,352 | -0.22% | 200 | 129億7568万 | -3.08% | 13.81 | 0.96 |
| 02/04 | 1,362 | 1,369 | 1,355 | 1,355 | -0.51% | 1,300 | 130億447万 | -2.94% | 13.84 | 0.96 |
| 02/03 | 1,361 | 1,362 | 1,361 | 1,362 | +0.15% | 900 | 130億7165万 | -2.51% | 13.91 | 0.97 |
| 02/02 | 1,355 | 1,367 | 1,355 | 1,360 | -2.93% | 3,900 | 130億5246万 | -2.65% | 13.89 | 0.97 |
| 01/30 | 1,401 | 1,422 | 1,400 | 1,401 | +0.07% | 500 | 134億4595万 | +0.29% | 14.31 | 1 |
| 01/29 | 1,403 | 1,404 | 1,400 | 1,400 | -0.21% | 700 | 134億3636万 | +0.36% | 14.3 | 0.99 |
| 01/28 | 1,402 | 1,412 | 1,402 | 1,403 | -0.64% | 1,300 | 134億6515万 | +0.72% | 14.33 | 1 |
| 01/27 | 1,400 | 1,428 | 1,400 | 1,412 | +0.79% | 1,000 | 135億5152万 | +1.58% | 14.42 | 1 |
| 01/26 | 1,413 | 1,413 | 1,401 | 1,401 | -0.85% | 800 | 134億4595万 | +1.08% | 14.31 | 1 |
| 01/23 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 300 | 135億6112万 | +2.24% | 14.43 | 1 |
| 01/22 | 1,407 | 1,429 | 1,407 | 1,412 | +0.28% | 800 | 135億5152万 | +2.39% | 14.42 | 1 |
| 01/21 | 1,406 | 1,408 | 1,406 | 1,408 | -0.85% | 200 | 135億1313万 | +2.4% | 14.38 | 1 |
| 01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 136億2830万 | +3.57% | 14.5 | 1.01 |
| 01/19 | 1,400 | 1,420 | 1,400 | 1,420 | +1.36% | 1,400 | 136億2830万 | +3.95% | 14.5 | 1.01 |
| 01/16 | 1,402 | 1,402 | 1,401 | 1,401 | -0.36% | 400 | 134億4595万 | +3.01% | 14.31 | 1 |
| 01/15 | 1,417 | 1,417 | 1,400 | 1,406 | -0.71% | 2,300 | 134億9394万 | +3.69% | 14.36 | 1 |
| 01/14 | 1,416 | 1,424 | 1,401 | 1,416 | -0.07% | 600 | 135億8991万 | +4.81% | 14.46 | 1.01 |
| 01/13 | 1,417 | 1,417 | 1,403 | 1,417 | 0% | 3,800 | 135億9951万 | +5.2% | 14.47 | 1.01 |
| 01/09 | 1,375 | 1,417 | 1,375 | 1,417 | +3.13% | 2,800 | 135億9951万 | +5.43% | 14.47 | 1.01 |
| 01/08 | 1,386 | 1,400 | 1,374 | 1,374 | -0.87% | 1,700 | 131億8682万 | +2.46% | 14.03 | 0.98 |
| 01/07 | 1,361 | 1,386 | 1,361 | 1,386 | +1.84% | 3,000 | 133億199万 | +3.36% | 14.15 | 0.98 |
| 01/06 | 1,390 | 1,394 | 1,350 | 1,361 | -2.09% | 2,100 | 130億6206万 | +1.49% | 13.9 | 0.97 |
| 01/05 | 1,400 | 1,475 | 1,390 | 1,390 | +0.22% | 7,100 | 133億4038万 | +3.58% | 14.19 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 1,395 | 1,397 | 1,387 | 1,387 | -0.43% | 1,400 | 133億1159万 | +3.35% | 14.16 | 1.02 |
| 12/29 | 1,428 | 1,428 | 1,373 | 1,393 | +0.72% | 2,800 | 133億6917万 | +3.8% | 14.23 | 1.03 |
| 12/26 | 1,370 | 1,395 | 1,370 | 1,383 | +0.95% | 3,600 | 132億7320万 | +3.06% | 14.12 | 1.02 |
| 12/25 | 1,368 | 1,379 | 1,368 | 1,370 | +0.22% | 1,500 | 131億4843万 | +2.01% | 13.99 | 1.01 |
| 12/24 | 1,382 | 1,383 | 1,365 | 1,367 | +0.37% | 4,200 | 131億1964万 | +1.64% | 13.96 | 1.01 |
| 12/23 | 1,370 | 1,377 | 1,359 | 1,362 | -0.37% | 2,200 | 130億7165万 | +1.19% | 13.91 | 1.01 |
| 12/22 | 1,333 | 1,370 | 1,333 | 1,367 | +2.78% | 1,800 | 131億1964万 | +1.33% | 13.96 | 1.01 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 650 4/4 | 400 8/3 | 98,100 2/14 | - | - | +15.88% 2/13 | -24.86% 6/14 |
| 2008年 3月期 | 441 5/10 | 350 3/31 | 10,700 1/25 | - | - | +5.14% 5/10 | -15.31% 4/1 |
| 2009年 3月期 | 360 4/3 | 168 1/6 12/24 他2件 | 17,800 3/26 | - | - | +27.39% 3/25 | -25.41% 10/9 |
| 2010年 3月期 | 424 3/26 | 170 4/8 | 13,200 3/29 | - | - | +29.38% 7/16 | -12.04% 4/8 |
| 2011年 3月期 | 438 3/11 3/10 | 317 6/2 | 11,900 3/25 | 47億4704万 | 34億3564万 | +7.66% 12/14 | -23.31% 4/8 |
| 2012年 3月期 | 453 3/27 | 288 5/30 | 19,200 4/8 | 49億961万 | 31億2134万 | +9.58% 10/12 | -13.66% 4/4 |
| 2013年 3月期 | 550 3/26 | 326 4/4 | 40,400 1/4 | 59億6090万 | 35億3318万 | +9.98% 3/13 | -10.81% 4/2 |
| 2014年 3月期 | 649 3/12 | 400 9/11 | 344,900 10/31 | 62億2871万 | 43億3520万 | +12.63% 1/7 | -14.84% 9/11 |
| 2015年 3月期 | 560 7/10 | 472 10/31 | 175,700 10/31 | 53億7454万 | 45億2997万 | +6.7% 7/10 | -9.31% 10/31 |
| 2016年 3月期 | 548 3/28 | 461 8/25 | 40,500 3/28 | 52億5937万 | 44億2440万 | +5.97% 10/29 | -6.14% 4/8 1/21 |
| 2017年 3月期 | 688 3/27 | 488 6/27 6/24 | 97,600 3/29 | 66億301万 | 46億8353万 | +7.8% 3/24 | -12.42% 4/12 |
| 2018年 3月期 | 1,826 9/28 | 520 4/12 | 955,300 9/28 | 175億2485万 | 49億9064万 | +78.1% 9/27 | -25.16% 11/15 |
| 2019年 3月期 | 951 4/10 | 545 12/25 | 250,600 10/3 | 91億2712万 | 52億3058万 | +11.21% 2/6 | -21.1% 12/25 |
| 2020年 3月期 | 929 2/6 | 407 3/13 | 576,200 2/5 | 89億1598万 | 39億614万 | +29.01% 5/8 | -34.73% 3/13 |
| 2021年 3月期 | 939 3/26 | 372 4/6 | 195,300 5/1 | 90億1195万 | 35億7023万 | +40.13% 5/11 | -9.73% 4/28 |
| 2022年 3月期 | 1,159 11/30 | 812 4/28 | 76,100 3/11 | 111億2338万 | 77億9308万 | +14.11% 11/22 | -10.18% 12/20 |
| 2023年 3月期 | 1,460 3/30 | 850 9/28 | 659,800 12/8 | 140億1220万 | 81億5779万 | +17.61% 3/29 | -13.1% 12/21 |
| 2024年 3月期 | 1,400 4/6 | 888 10/31 10/24 | 66,700 10/30 | 134億3636万 | 85億2249万 | +18.12% 1/9 | -11.85% 5/19 |
| 2025年 3月期 | 1,170 6/4 | 869 8/5 | 55,000 1/30 | 112億2895万 | 83億4014万 | +13.13% 2/12 | -17.2% 8/5 |
| 2026年 3月期 | 1,764 7/29 | 904 4/7 | 1,554,900 7/28 | 169億2981万 | 86億7604万 | +36.27% 7/29 | -9.59% 12/8 |
| 最新 | 1,254 2026/5/29 | 1,100 | 120億3513万 | -5.36% 1,325 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 102%（2.02倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 100%（2倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/05/29 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
168円（2009/01/06） - 646%（7.46倍）
1,254円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
