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
10/23	1,384	1,384	1,384	1,384	+0.14%	100	-	-4.42%
10/21	1,395	1,395	1,382	1,382	+0.07%	300	-	-4.82%
10/20	1,380	1,381	1,380	1,381	+0.07%	400	-	-5.15%
10/19	1,408	1,415	1,376	1,380	+0.15%	1,600	-	-5.48%
10/16	1,362	1,414	1,362	1,378	+1.32%	2,300	-	-5.87%
10/15	1,468	1,534	1,352	1,360	-8.42%	27,600	-	-7.36%
10/14	1,425	1,485	1,425	1,485	+7.3%	1,400	-	+0.88%
10/07	1,384	1,384	1,384	1,384	-0.93%	700	-	-5.98%
10/06	1,400	1,427	1,345	1,397	-2.31%	1,200	-	-5.42%
10/05	1,430	1,430	1,430	1,430	-0.63%	400	-	-3.44%
10/02	1,439	1,439	1,439	1,439	-2.04%	100	-	-2.97%
10/01	1,470	1,470	1,469	1,469	0%	700	-	-1.08%
09/30	1,469	1,470	1,469	1,469	-2%	600	-	-1.21%
09/29	1,470	1,499	1,470	1,499	+1.97%	500	-	+0.74%
09/28	1,444	1,470	1,444	1,470	-0.2%	1,600	-	-1.14%
09/25	1,474	1,474	1,473	1,473	0%	2,000	-	-1.07%
09/24	1,471	1,498	1,471	1,473	+0.07%	1,300	-	-1.14%
09/18	1,482	1,483	1,472	1,472	-1.01%	500	-	-1.21%
09/17	1,484	1,487	1,484	1,487	0%	800	-	-0.2%
09/16	1,499	1,499	1,483	1,487	-0.73%	300	-	+0.07%
09/15	1,503	1,503	1,498	1,498	-0.99%	1,200	-	+1.08%
09/14	1,514	1,514	1,513	1,513	+0.87%	700	-	+2.51%
09/11	1,495	1,501	1,493	1,500	+0.47%	4,400	-	+2.11%
09/10	1,493	1,500	1,493	1,493	0%	2,200	-	+2.12%
09/08	1,475	1,495	1,475	1,493	+0.81%	1,300	-	+2.61%
09/07	1,474	1,481	1,474	1,481	-0.07%	700	-	+2.28%
09/04	1,472	1,482	1,472	1,482	-0.27%	600	-	+2.77%
09/03	1,472	1,486	1,472	1,486	+0.54%	1,100	-	+3.48%
09/02	1,475	1,478	1,471	1,478	-0.54%	800	-	+3.43%
09/01	1,485	1,497	1,485	1,486	+1.23%	1,000	-	+4.43%
08/31	1,468	1,468	1,468	1,468	-1.08%	100	-	+3.75%
08/28	1,490	1,490	1,478	1,484	-0.4%	2,700	-	+5.4%
08/27	1,476	1,490	1,476	1,490	-1%	800	-	+6.2%
08/26	1,498	1,505	1,498	1,505	+1.07%	2,600	-	+7.73%
08/25	1,499	1,499	1,489	1,489	0%	1,800	-	+7.05%
08/24	1,489	1,489	1,466	1,489	-0.73%	700	-	+7.59%
08/20	1,495	1,500	1,491	1,500	+0.33%	1,400	-	+8.93%
08/19	1,499	1,499	1,491	1,495	+0.27%	300	-	+9.2%
08/18	1,463	1,509	1,463	1,491	-0.6%	1,000	-	+9.47%
08/17	1,488	1,505	1,461	1,500	-0.27%	1,800	-	+10.78%
08/14	1,500	1,510	1,490	1,504	+1.01%	4,000	-	+11.74%
08/13	1,428	1,510	1,428	1,489	+2.34%	2,700	-	+11.37%
08/12	1,420	1,462	1,411	1,455	+4.68%	6,200	-	+9.48%
08/10	（IR情報）13:30 2026年度第1四半期決算説明資料
08/10	（IR情報）13:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/10	1,391	1,589	1,367	1,390	-0.36%	24,600	-	+5.14%
08/07	1,350	1,395	1,340	1,395	+3.41%	2,900	-	+5.92%
08/06	1,315	1,349	1,315	1,349	+1.97%	1,000	-	+2.82%
08/05	1,317	1,323	1,317	1,323	-0.23%	700	-	+1.15%
08/04	1,314	1,326	1,311	1,326	+0.45%	300	-	+1.61%
07/31	1,320	1,320	1,320	1,320	-0.75%	1,500	-	+1.3%
07/29	1,330	1,330	1,330	1,330	+0.08%	300	-	+2.31%
07/28	1,326	1,329	1,300	1,329	+0.61%	900	-	+2.39%
07/27	1,321	1,322	1,320	1,321	+0.08%	900	-	+2.01%
07/24	1,320	1,321	1,320	1,320	+0.3%	300	-	+2.09%
07/23	1,316	1,316	1,316	1,316	+0.84%	300	-	+2.09%
07/22	1,300	1,307	1,300	1,305	+0.77%	800	-	+1.56%
07/17	1,325	1,325	1,295	1,295	-3.14%	1,100	-	+1.01%
07/16	1,337	1,337	1,337	1,337	-1.11%	100	-	+4.53%
07/15	1,343	1,352	1,323	1,352	+0.15%	1,300	-	+6.12%
07/14	1,350	1,350	1,331	1,350	+2.66%	3,000	-	+6.38%
07/13	1,312	1,315	1,312	1,315	+0.23%	400	-	+3.95%
07/10	1,308	1,313	1,308	1,312	+0.31%	600	-	+3.8%
07/09	1,316	1,319	1,308	1,308	-0.61%	500	-	+3.65%
07/08	1,290	1,316	1,290	1,316	+1.15%	1,200	-	+4.44%
07/07	1,295	1,301	1,295	1,301	+0.62%	1,900	-	+3.25%
07/06	1,282	1,293	1,282	1,293	+0.86%	2,200	-	+2.7%
07/03	1,282	1,282	1,282	1,282	0%	500	-	+1.91%
07/02	1,282	1,282	1,282	1,282	0%	600	-	+1.91%
07/01	1,277	1,283	1,277	1,282	+0.31%	800	-	+1.99%
06/30	1,282	1,282	1,277	1,278	+2.08%	1,200	-	+1.59%
06/29	1,250	1,252	1,250	1,252	+0.16%	200	-	-0.56%
06/26	1,237	1,250	1,237	1,250	-0.16%	700	-	-0.87%
06/25	1,280	1,284	1,235	1,252	-2.19%	3,700	-	-1.03%
06/24	1,235	1,280	1,235	1,280	+2.32%	2,600	-	+1.11%
06/23	1,241	1,278	1,241	1,251	-1.03%	2,600	-	-1.26%
06/22	（IR情報）14:00 支配株主等に関する事項について
06/22	1,269	1,278	1,264	1,264	+0.16%	2,000	-	-0.39%
06/19	（IR情報）15:30 役員人事に関するお知らせ
06/19	1,262	1,262	1,262	1,262	0%	300	-	-0.63%
06/18	1,221	1,270	1,221	1,262	+3.36%	1,700	-	-0.86%
06/16	1,223	1,240	1,219	1,221	0%	900	-	-4.31%
06/15	1,225	1,225	1,220	1,221	+0.08%	900	-	-4.68%
06/12	1,257	1,258	1,219	1,220	-0.08%	2,000	-	-5.13%
06/11	1,216	1,229	1,216	1,221	+0.41%	2,600	-	-5.5%
06/09	1,229	1,230	1,216	1,216	-0.73%	500	-	-6.32%
06/08	1,245	1,245	1,225	1,225	-3.31%	400	-	-6.13%
06/05	1,244	1,267	1,225	1,267	-0.55%	1,700	-	-3.36%
06/02	1,250	1,274	1,250	1,274	+0.39%	400	-	-3.12%
06/01	1,254	1,281	1,251	1,269	+1.2%	600	-	-3.94%
05/29	1,285	1,285	1,250	1,254	-4.27%	1,100	-	-5.36%
05/27	1,278	1,330	1,278	1,310	+1.63%	2,000	-	-1.58%
05/26	1,271	1,289	1,255	1,289	+1.42%	600	-	-3.45%
05/25	1,284	1,284	1,271	1,271	0%	1,000	-	-5.08%
05/22	（IR情報）15:00 役員人事に関するお知らせ
05/22	1,301	1,301	1,271	1,271	0%	600	-	-5.43%
05/20	1,310	1,310	1,271	1,271	-2.98%	1,300	-	-5.78%
05/19	1,326	1,326	1,310	1,310	+1%	300	-	-3.25%
05/15	1,296	1,297	1,296	1,297	+0.23%	500	-	-4.49%
05/14	1,350	1,370	1,287	1,294	-4.15%	1,100	-	-5.2%
05/13	（IR情報）13:30 2026年3月期決算説明資料
05/13	（IR情報）13:30 2026年3月期決算短信[日本基準](連結)
05/13	（IR情報）13:30 2026年3月期通期連結業績予想値と実績との差異、特別損失の計上、および配当予想の修正に関するお知らせ
05/13	（IR情報）13:30 配当方針の変更に関するお知らせ
05/13	1,281	1,419	1,277	1,350	+6.13%	5,400	-	-1.39%
05/12	1,284	1,301	1,270	1,272	-2.23%	3,300	-	-7.36%
05/11	1,310	1,319	1,301	1,301	-0.31%	1,500	-	-5.66%
05/08	1,311	1,311	1,305	1,305	0%	900	-	-5.71%
05/07	1,336	1,340	1,305	1,305	-2.61%	600	-	-6.25%

クロップス（9428）のイベントチャート

2026/05/07～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート