日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/06	1,109	1,147	1,100	1,147	+3.24%	6,500	110億821万	+7.5%
06/05	1,094	1,111	1,094	1,111	+1.18%	2,400	106億6271万	+4.71%
06/04	1,082	1,100	1,082	1,098	+0.92%	2,200	105億3794万	+3.88%
06/03	1,094	1,094	1,072	1,088	-0.55%	6,500	104億4197万	+3.32%
06/02	1,100	1,100	1,083	1,094	-0.73%	500	104億9955万	+4.29%
05/30	1,107	1,107	1,100	1,102	-1.17%	500	105億7633万	+5.35%
05/29	1,075	1,115	1,075	1,115	+1.92%	7,300	107億110万	+7.11%
05/28	1,073	1,094	1,064	1,094	+2.05%	3,500	104億9955万	+5.7%
05/27	1,043	1,073	1,043	1,072	-0.09%	2,600	102億8841万	+3.98%
05/26	1,059	1,073	1,044	1,073	+1.32%	1,800	102億9801万	+4.48%
05/23	1,056	1,068	1,054	1,059	+0.38%	3,400	101億6364万	+3.42%
05/22	15:30 役員人事に関するお知らせ
05/22	1,034	1,055	1,034	1,055	-0.57%	500	101億2525万	+3.43%
05/21	1,071	1,071	1,057	1,061	-0.47%	900	101億8284万	+4.43%
05/20	1,060	1,076	1,046	1,066	+0.57%	3,000	102億3082万	+5.34%
05/19	1,088	1,088	1,030	1,060	-2.57%	2,300	101億7324万	+5.26%
05/16	1,050	1,088	1,046	1,088	+2.84%	1,400	104億4197万	+8.58%
05/15	1,060	1,077	1,030	1,058	-0.19%	4,100	101億5404万	+6.22%
05/14	1,099	1,109	1,050	1,060	0%	31,000	101億7324万	+7.07%
05/13	15:30 配当方針(配当性向の導入)に関するお知らせ
05/13	15:30 2025年3月期決算説明資料
05/13	15:30 2025年3月期決算短信[日本基準](連結)
05/13	1,028	1,100	1,028	1,060	+3.21%	20,700	101億7324万	+7.51%
05/12	1,031	1,031	1,015	1,027	+0.79%	5,100	98億5652万	+4.69%
05/09	1,015	1,023	1,005	1,019	+0.39%	4,500	97億7975万	+4.19%
05/08	1,014	1,019	1,012	1,015	-0.29%	2,200	97億4136万	+4%
05/07	1,017	1,020	1,017	1,018	+0.39%	3,900	97億7015万	+4.52%
05/02	1,007	1,014	1,007	1,014	+0.2%	1,700	97億3176万	+4.32%
05/01	1,005	1,012	1,005	1,012	+0.5%	1,100	97億1256万	+4.12%
04/30	1,002	1,010	1,002	1,007	+0.3%	1,500	96億6458万	+3.6%
04/28	987	1,007	987	1,004	+0.4%	2,300	96億3578万	+3.19%
04/25	1,007	1,007	988	1,000	-0.1%	2,000	95億9740万	+2.67%
04/24	1,010	1,010	991	1,001	-0.1%	3,100	96億699万	+2.67%
04/23	984	1,010	974	1,002	+2.45%	11,600	96億1659万	+2.66%
04/22	983	983	974	978	-0.51%	1,700	93億8625万	+0.2%
04/21	974	983	974	983	+0.1%	1,700	94億3424万	+0.61%
04/18	974	982	961	982	+0.61%	5,600	94億2464万	+0.31%
04/17	976	976	976	976	-0.71%	100	93億6706万	-0.31%
04/16	954	987	954	983	+1.44%	3,400	94億3424万	+0.2%
04/15	958	969	958	969	+1.15%	3,200	92億9988万	-1.32%
04/14	952	958	950	958	+0.21%	3,800	91億9430万	-2.54%
04/11	951	956	940	956	+0.53%	7,600	91億7511万	-3.04%
04/10	932	956	932	951	+2.92%	3,700	91億2712万	-3.94%
04/09	926	932	910	924	-1.81%	6,100	88億6799万	-7.04%
04/08	933	941	932	941	+2.51%	4,500	90億3115万	-5.9%
04/07	921	923	904	918	-2.55%	10,900	88億1041万	-8.75%
04/04	950	950	922	942	-0.84%	15,100	90億4075万	-7.01%
04/03	950	957	943	950	-0.11%	8,800	91億1753万	-6.68%
04/02	960	967	951	951	-1.04%	13,000	91億2712万	-6.95%
04/01	977	977	958	961	-0.83%	12,000	92億2310万	-6.34%
03/31	975	977	962	969	-0.62%	5,500	92億9988万	-6.01%
03/28	966	996	966	975	-2.6%	24,400	93億5746万	-5.89%
03/27	1,010	1,015	1,001	1,001	-1.96%	49,700	96億699万	-3.75%
03/26	1,024	1,026	1,021	1,021	+0.1%	14,900	97億9894万	-2.02%
03/25	1,031	1,038	1,020	1,020	-0.97%	16,000	97億8934万	-2.39%
03/24	1,037	1,037	1,030	1,030	+0.1%	5,100	98億8532万	-1.81%
03/21	1,028	1,029	1,024	1,029	+0.68%	9,000	98億7572万	-2.28%
03/19	1,030	1,039	1,015	1,022	+0.29%	31,700	98億854万	-3.31%
03/18	1,007	1,019	1,007	1,019	+1.39%	6,800	97億7975万	-3.87%
03/17	1,010	1,013	1,004	1,005	-0.5%	9,200	96億4538万	-5.37%
03/14	1,012	1,015	1,006	1,010	+0.8%	800	96億9337万	-5.08%
03/13	1,011	1,017	1,002	1,002	-0.6%	4,400	96億1659万	-5.83%
03/12	1,008	1,009	1,008	1,008	-0.2%	700	96億7417万	-5.26%
03/11	1,008	1,010	1,008	1,010	0%	500	96億9337万	-4.99%
03/10	1,010	1,034	1,006	1,010	-1.94%	16,300	96億9337万	-4.81%
03/07	1,030	1,030	1,030	1,030	-2%	100	98億8532万	-2.65%
03/06	1,057	1,057	1,051	1,051	-0.85%	1,900	100億8686万	-0.47%
03/05	1,061	1,080	1,060	1,060	0%	1,800	101億7324万	+0.66%
03/04	1,090	1,090	1,056	1,060	-3.64%	2,200	101億7324万	+0.95%
03/03	1,095	1,100	1,061	1,100	+1.85%	2,100	105億5714万	+5.16%
02/28	1,058	1,113	1,058	1,080	+1.5%	2,800	103億6519万	+3.75%
02/27	1,050	1,105	1,050	1,064	+1.33%	2,200	102億1163万	+2.5%
02/26	1,060	1,060	1,049	1,050	-1.87%	2,600	100億7727万	+1.45%
02/25	1,070	1,070	1,066	1,070	-1.47%	2,700	102億6921万	+3.68%
02/21	1,088	1,089	1,076	1,086	-1.09%	3,500	104億2277万	+5.64%
02/20	1,055	1,123	1,053	1,098	+4.08%	3,700	105億3794万	+7.23%
02/19	1,052	1,088	1,052	1,055	-1.4%	1,600	101億2525万	+3.33%
02/18	1,079	1,110	1,068	1,070	-1.83%	5,100	102億6921万	+5%
02/17	1,085	1,101	1,085	1,090	-2.07%	3,700	104億6116万	+7.07%
02/14	11:40 2025年3月期第3四半期決算短信[日本基準](連結)
02/14	1,120	1,130	1,027	1,113	-1.59%	11,500	106億8190万	+9.66%
02/13	1,135	1,138	1,119	1,131	-0.79%	6,200	108億5465万	+11.76%
02/12	1,100	1,148	1,100	1,140	+3.64%	5,800	109億4103万	+13.1%
02/10	1,066	1,100	1,066	1,100	+3.19%	8,200	105億5714万	+9.78%
02/07	1,045	1,067	1,045	1,066	+2.01%	4,600	102億3082万	+6.81%
02/06	1,016	1,045	1,016	1,045	+3.16%	4,900	100億2928万	+4.92%
02/05	998	1,013	983	1,013	+1.71%	5,800	97億2216万	+1.91%
02/04	977	996	972	996	+1.94%	4,600	95億5901万	+0.3%
02/03	967	977	967	977	+1.24%	3,000	93億7665万	-1.71%
01/31	947	974	946	965	+2.44%	9,100	92億6149万	-3.02%
01/30	968	968	942	942	-2.69%	55,000	90億4075万	-5.52%
01/29	983	983	968	968	-1.53%	5,900	92億9028万	-3.2%
01/28	980	989	980	983	+0.31%	1,800	94億3424万	-1.8%
01/27	972	987	972	980	+0.82%	4,500	94億545万	-2.2%
01/24	980	981	967	972	-0.82%	4,300	93億2867万	-3.19%
01/23	992	992	980	980	-0.81%	4,400	94億545万	-2.49%
01/22	993	996	985	988	+0.3%	2,800	94億8223万	-1.79%
01/21	990	993	985	985	0%	4,200	94億5343万	-2.09%
01/20	961	1,006	961	985	+2.07%	6,800	94億5343万	-2.18%
01/17	985	1,030	965	965	-3.5%	4,200	92億6149万	-4.27%
01/16	1,003	1,005	1,000	1,000	-0.4%	1,700	95億9740万	-0.99%
01/15	1,028	1,029	1,004	1,004	-1.95%	1,300	96億3578万	-0.5%
01/14	1,034	1,045	1,024	1,024	-0.97%	4,500	98億2773万	+1.59%
01/10	1,030	1,046	1,030	1,034	+0.39%	1,500	99億2371万	+2.78%
01/09	1,029	1,043	1,028	1,030	-0.48%	3,000	98億8532万	+2.59%

9428 クロップス

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート