- 9428
- 2026/10/01
- 時価
- 140億円
- PER 予
- 7.49倍
- 2010年以降
- 4.01-32.04倍
（2010-2026年） - PBR
- 1.03倍
- 2010年以降
- 0.42-2.81倍
（2010-2026年） - 配当 予
- 2.18%
- ROE 予
- 13.78%
- ROA 予
- 4.68%
- 資料
- Link
- CSV,JSON
クロップス（9428）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,469
- 始値
- 1,470
- 高値
- 1,470
- 安値
- 1,469
- 終値 ±0%
- 1,469
- 出来高 +16.67%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,476 - 株価（25日）
移動平均値 - -1.08%
1,485 - 出来高（5日）
移動平均値 - -35.19%
1,080
2026/04/15～2026/10/01
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 | ||||||||||
| 10/01 | 1,470 | 1,470 | 1,469 | 1,469 | 0% | 700 | 140億9858万 | -1.08% | 7.49 | 1.03 |
| 09/30 | 1,469 | 1,470 | 1,469 | 1,469 | -2% | 600 | 140億9858万 | -1.21% | 7.49 | 1.03 |
| 09/29 | 1,470 | 1,499 | 1,470 | 1,499 | +1.97% | 500 | 143億8650万 | +0.74% | 7.64 | 1.05 |
| 09/28 | 1,444 | 1,470 | 1,444 | 1,470 | -0.2% | 1,600 | 141億817万 | -1.14% | 7.49 | 1.03 |
| 09/25 | 1,474 | 1,474 | 1,473 | 1,473 | 0% | 2,000 | 141億3697万 | -1.07% | 7.51 | 1.03 |
| 09/24 | 1,471 | 1,498 | 1,471 | 1,473 | +0.07% | 1,300 | 141億3697万 | -1.14% | 7.51 | 1.03 |
| 09/18 | 1,482 | 1,483 | 1,472 | 1,472 | -1.01% | 500 | 141億2737万 | -1.21% | 7.5 | 1.03 |
| 09/17 | 1,484 | 1,487 | 1,484 | 1,487 | 0% | 800 | 142億7133万 | -0.2% | 7.58 | 1.04 |
| 09/16 | 1,499 | 1,499 | 1,483 | 1,487 | -0.73% | 300 | 142億7133万 | +0.07% | 7.58 | 1.04 |
| 09/15 | 1,503 | 1,503 | 1,498 | 1,498 | -0.99% | 1,200 | 143億7690万 | +1.08% | 7.64 | 1.05 |
| 09/14 | 1,514 | 1,514 | 1,513 | 1,513 | +0.87% | 700 | 145億2086万 | +2.51% | 7.71 | 1.06 |
| 09/11 | 1,495 | 1,501 | 1,493 | 1,500 | +0.47% | 4,400 | 143億9610万 | +2.11% | 7.65 | 1.05 |
| 09/10 | 1,493 | 1,500 | 1,493 | 1,493 | 0% | 2,200 | 143億2891万 | +2.12% | 7.61 | 1.05 |
| 09/08 | 1,475 | 1,495 | 1,475 | 1,493 | +0.81% | 1,300 | 143億2891万 | +2.61% | 7.61 | 1.05 |
| 09/07 | 1,474 | 1,481 | 1,474 | 1,481 | -0.07% | 700 | 142億1374万 | +2.28% | 7.55 | 1.04 |
| 09/04 | 1,472 | 1,482 | 1,472 | 1,482 | -0.27% | 600 | 142億2334万 | +2.77% | 7.55 | 1.04 |
| 09/03 | 1,472 | 1,486 | 1,472 | 1,486 | +0.54% | 1,100 | 142億6173万 | +3.48% | 7.58 | 1.04 |
| 09/02 | 1,475 | 1,478 | 1,471 | 1,478 | -0.54% | 800 | 141億8495万 | +3.43% | 7.53 | 1.04 |
| 09/01 | 1,485 | 1,497 | 1,485 | 1,486 | +1.23% | 1,000 | 142億6173万 | +4.43% | 7.58 | 1.04 |
| 08/31 | 1,468 | 1,468 | 1,468 | 1,468 | -1.08% | 100 | 140億8898万 | +3.75% | 7.48 | 1.03 |
| 08/28 | 1,490 | 1,490 | 1,478 | 1,484 | -0.4% | 2,700 | 142億4254万 | +5.4% | 7.56 | 1.04 |
| 08/27 | 1,476 | 1,490 | 1,476 | 1,490 | -1% | 800 | 143億12万 | +6.2% | 7.6 | 1.05 |
| 08/26 | 1,498 | 1,505 | 1,498 | 1,505 | +1.07% | 2,600 | 144億4408万 | +7.73% | 7.67 | 1.06 |
| 08/25 | 1,499 | 1,499 | 1,489 | 1,489 | 0% | 1,800 | 142億9052万 | +7.05% | 7.59 | 1.05 |
| 08/24 | 1,489 | 1,489 | 1,466 | 1,489 | -0.73% | 700 | 142億9052万 | +7.59% | 7.59 | 1.05 |
| 08/20 | 1,495 | 1,500 | 1,491 | 1,500 | +0.33% | 1,400 | 143億9610万 | +8.93% | 7.65 | 1.05 |
| 08/19 | 1,499 | 1,499 | 1,491 | 1,495 | +0.27% | 300 | 143億4811万 | +9.2% | 7.62 | 1.05 |
| 08/18 | 1,463 | 1,509 | 1,463 | 1,491 | -0.6% | 1,000 | 143億972万 | +9.47% | 7.6 | 1.05 |
| 08/17 | 1,488 | 1,505 | 1,461 | 1,500 | -0.27% | 1,800 | 143億9610万 | +10.78% | 7.65 | 1.05 |
| 08/14 | 1,500 | 1,510 | 1,490 | 1,504 | +1.01% | 4,000 | 144億3448万 | +11.74% | 7.67 | 1.06 |
| 08/13 | 1,428 | 1,510 | 1,428 | 1,489 | +2.34% | 2,700 | 142億9052万 | +11.37% | 7.59 | 1.05 |
| 08/12 | 1,420 | 1,462 | 1,411 | 1,455 | +4.68% | 6,200 | 139億6421万 | +9.48% | 7.42 | 1.02 |
| 08/10 | 1,391 | 1,589 | 1,367 | 1,390 | -0.36% | 24,600 | 133億4038万 | +5.14% | 7.09 | 0.98 |
| 08/07 | 1,350 | 1,395 | 1,340 | 1,395 | +3.41% | 2,900 | 133億8837万 | +5.92% | 7.11 | 0.98 |
| 08/06 | 1,315 | 1,349 | 1,315 | 1,349 | +1.97% | 1,000 | 129億4689万 | +2.82% | 6.88 | 0.95 |
| 08/05 | 1,317 | 1,323 | 1,317 | 1,323 | -0.23% | 700 | 126億9736万 | +1.15% | 6.74 | 0.93 |
| 08/04 | 1,314 | 1,326 | 1,311 | 1,326 | +0.45% | 300 | 127億2615万 | +1.61% | 6.76 | 0.93 |
| 07/31 | 1,320 | 1,320 | 1,320 | 1,320 | -0.75% | 1,500 | 126億6856万 | +1.3% | 6.73 | 0.93 |
| 07/29 | 1,330 | 1,330 | 1,330 | 1,330 | +0.08% | 300 | 127億6454万 | +2.31% | 6.78 | 0.93 |
| 07/28 | 1,326 | 1,329 | 1,300 | 1,329 | +0.61% | 900 | 127億5494万 | +2.39% | 6.77 | 0.93 |
| 07/27 | 1,321 | 1,322 | 1,320 | 1,321 | +0.08% | 900 | 126億7816万 | +2.01% | 6.73 | 0.93 |
| 07/24 | 1,320 | 1,321 | 1,320 | 1,320 | +0.3% | 300 | 126億6856万 | +2.09% | 6.73 | 0.93 |
| 07/23 | 1,316 | 1,316 | 1,316 | 1,316 | +0.84% | 300 | 126億3017万 | +2.09% | 6.71 | 0.92 |
| 07/22 | 1,300 | 1,307 | 1,300 | 1,305 | +0.77% | 800 | 125億2460万 | +1.56% | 6.65 | 0.92 |
| 07/17 | 1,325 | 1,325 | 1,295 | 1,295 | -3.14% | 1,100 | 124億2863万 | +1.01% | 6.6 | 0.91 |
| 07/16 | 1,337 | 1,337 | 1,337 | 1,337 | -1.11% | 100 | 128億3172万 | +4.53% | 6.82 | 0.94 |
| 07/15 | 1,343 | 1,352 | 1,323 | 1,352 | +0.15% | 1,300 | 129億7568万 | +6.12% | 6.89 | 0.95 |
| 07/14 | 1,350 | 1,350 | 1,331 | 1,350 | +2.66% | 3,000 | 129億5649万 | +6.38% | 6.88 | 0.95 |
| 07/13 | 1,312 | 1,315 | 1,312 | 1,315 | +0.23% | 400 | 126億2058万 | +3.95% | 6.7 | 0.92 |
| 07/10 | 1,308 | 1,313 | 1,308 | 1,312 | +0.31% | 600 | 125億9178万 | +3.8% | 6.69 | 0.92 |
| 07/09 | 1,316 | 1,319 | 1,308 | 1,308 | -0.61% | 500 | 125億5339万 | +3.65% | 6.67 | 0.92 |
| 07/08 | 1,290 | 1,316 | 1,290 | 1,316 | +1.15% | 1,200 | 126億3017万 | +4.44% | 6.71 | 0.92 |
| 07/07 | 1,295 | 1,301 | 1,295 | 1,301 | +0.62% | 1,900 | 124億8621万 | +3.25% | 6.63 | 0.91 |
| 07/06 | 1,282 | 1,293 | 1,282 | 1,293 | +0.86% | 2,200 | 124億943万 | +2.7% | 6.59 | 0.91 |
| 07/03 | 1,282 | 1,282 | 1,282 | 1,282 | 0% | 500 | 123億386万 | +1.91% | 6.54 | 0.9 |
| 07/02 | 1,282 | 1,282 | 1,282 | 1,282 | 0% | 600 | 123億386万 | +1.91% | 6.54 | 0.9 |
| 07/01 | 1,277 | 1,283 | 1,277 | 1,282 | +0.31% | 800 | 123億386万 | +1.99% | 6.54 | 0.9 |
| 06/30 | 1,282 | 1,282 | 1,277 | 1,278 | +2.08% | 1,200 | 122億6547万 | +1.59% | 6.51 | 0.9 |
| 06/29 | 1,250 | 1,252 | 1,250 | 1,252 | +0.16% | 200 | 120億1594万 | -0.56% | 6.38 | 0.88 |
| 06/26 | 1,237 | 1,250 | 1,237 | 1,250 | -0.16% | 700 | 119億9675万 | -0.87% | 6.37 | 0.88 |
| 06/25 | 1,280 | 1,284 | 1,235 | 1,252 | -2.19% | 3,700 | 120億1594万 | -1.03% | 6.38 | 0.88 |
| 06/24 | 1,235 | 1,280 | 1,235 | 1,280 | +2.32% | 2,600 | 122億8467万 | +1.11% | 6.52 | 0.9 |
| 06/23 | 1,241 | 1,278 | 1,241 | 1,251 | -1.03% | 2,600 | 120億634万 | -1.26% | 6.38 | 0.88 |
| 06/22 | 1,269 | 1,278 | 1,264 | 1,264 | +0.16% | 2,000 | 121億3111万 | -0.39% | 6.44 | 0.89 |
| 06/19 | 1,262 | 1,262 | 1,262 | 1,262 | 0% | 300 | 121億1191万 | -0.63% | 6.43 | 0.89 |
| 06/18 | 1,221 | 1,270 | 1,221 | 1,262 | +3.36% | 1,700 | 121億1191万 | -0.86% | 6.43 | 0.89 |
| 06/16 | 1,223 | 1,240 | 1,219 | 1,221 | 0% | 900 | 117億1842万 | -4.31% | 6.22 | 0.86 |
| 06/15 | 1,225 | 1,225 | 1,220 | 1,221 | +0.08% | 900 | 117億1842万 | -4.68% | 6.22 | 0.86 |
| 06/12 | 1,257 | 1,258 | 1,219 | 1,220 | -0.08% | 2,000 | 117億882万 | -5.13% | 6.22 | 0.86 |
| 06/11 | 1,216 | 1,229 | 1,216 | 1,221 | +0.41% | 2,600 | 117億1842万 | -5.5% | 6.22 | 0.86 |
| 06/09 | 1,229 | 1,230 | 1,216 | 1,216 | -0.73% | 500 | 116億7043万 | -6.32% | 6.2 | 0.85 |
| 06/08 | 1,245 | 1,245 | 1,225 | 1,225 | -3.31% | 400 | 117億5681万 | -6.13% | 6.24 | 0.86 |
| 06/05 | 1,244 | 1,267 | 1,225 | 1,267 | -0.55% | 1,700 | 121億5990万 | -3.36% | 6.46 | 0.89 |
| 06/02 | 1,250 | 1,274 | 1,250 | 1,274 | +0.39% | 400 | 122億2708万 | -3.12% | 6.49 | 0.89 |
| 06/01 | 1,254 | 1,281 | 1,251 | 1,269 | +1.2% | 600 | 121億7910万 | -3.94% | 6.47 | 0.89 |
| 05/29 | 1,285 | 1,285 | 1,250 | 1,254 | -4.27% | 1,100 | 120億3513万 | -5.36% | 6.39 | 0.88 |
| 05/27 | 1,278 | 1,330 | 1,278 | 1,310 | +1.63% | 2,000 | 125億7259万 | -1.58% | 6.68 | 0.92 |
| 05/26 | 1,271 | 1,289 | 1,255 | 1,289 | +1.42% | 600 | 123億7104万 | -3.45% | 6.57 | 0.91 |
| 05/25 | 1,284 | 1,284 | 1,271 | 1,271 | 0% | 1,000 | 121億9829万 | -5.08% | 6.48 | 0.89 |
| 05/22 | 1,301 | 1,301 | 1,271 | 1,271 | 0% | 600 | 121億9829万 | -5.43% | 6.48 | 0.89 |
| 05/20 | 1,310 | 1,310 | 1,271 | 1,271 | -2.98% | 1,300 | 121億9829万 | -5.78% | 6.48 | 0.89 |
| 05/19 | 1,326 | 1,326 | 1,310 | 1,310 | +1% | 300 | 125億7259万 | -3.25% | 6.68 | 0.92 |
| 05/15 | 1,296 | 1,297 | 1,296 | 1,297 | +0.23% | 500 | 124億4782万 | -4.49% | 6.61 | 0.91 |
| 05/14 | 1,350 | 1,370 | 1,287 | 1,294 | -4.15% | 1,100 | 124億1903万 | -5.2% | 6.6 | 0.91 |
| 05/13 | 1,281 | 1,419 | 1,277 | 1,350 | +6.13% | 5,400 | 129億5649万 | -1.39% | 6.88 | 0.95 |
| 05/12 | 1,284 | 1,301 | 1,270 | 1,272 | -2.23% | 3,300 | 122億789万 | -7.36% | 6.48 | 0.89 |
| 05/11 | 1,310 | 1,319 | 1,301 | 1,301 | -0.31% | 1,500 | 124億8621万 | -5.66% | 6.63 | 0.91 |
| 05/08 | 1,311 | 1,311 | 1,305 | 1,305 | 0% | 900 | 125億2460万 | -5.71% | 6.65 | 0.92 |
| 05/07 | 1,336 | 1,340 | 1,305 | 1,305 | -2.61% | 600 | 125億2460万 | -6.25% | 6.65 | 0.92 |
| 05/01 | 1,334 | 1,340 | 1,334 | 1,340 | +0.45% | 400 | 128億6051万 | -4.29% | 6.83 | 0.94 |
| 04/30 | 1,335 | 1,335 | 1,334 | 1,334 | -0.89% | 400 | 128億293万 | -5.12% | 6.8 | 0.94 |
| 04/28 | 1,346 | 1,346 | 1,346 | 1,346 | 0% | 300 | 129億1810万 | -4.74% | 6.86 | 0.95 |
| 04/27 | 1,350 | 1,350 | 1,346 | 1,346 | -1.82% | 400 | 129億1810万 | -5.14% | 6.86 | 0.95 |
| 04/24 | 1,371 | 1,401 | 1,371 | 1,371 | 0% | 500 | 131億5803万 | -3.92% | 6.99 | 0.96 |
| 04/23 | 1,371 | 1,401 | 1,371 | 1,371 | -0.29% | 300 | 131億5803万 | -4.46% | 6.99 | 0.96 |
| 04/21 | 1,377 | 1,377 | 1,375 | 1,375 | -0.15% | 1,500 | 131億9642万 | -4.65% | 7.01 | 0.97 |
| 04/20 | 1,377 | 1,377 | 1,377 | 1,377 | 0% | 400 | 132億1561万 | -5.03% | 7.02 | 0.97 |
| 04/17 | 1,389 | 1,389 | 1,377 | 1,377 | -2.96% | 2,000 | 132億1561万 | -5.49% | 7.02 | 0.97 |
| 04/16 | 1,376 | 1,419 | 1,376 | 1,419 | +3.05% | 1,200 | 136億1871万 | -3.01% | 7.23 | 1 |
| 04/15 | 1,375 | 1,377 | 1,375 | 1,377 | -0.79% | 200 | 132億1561万 | -6.13% | 7.02 | 0.97 |
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 | 1,469 2026/10/1 | 700 | 140億9858万 | -1.08% 1,485 | |||
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）
- 2026/10/01 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
168円（2009/01/06） - 774%（8.74倍）
1,469円（10/1）
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。
