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	1,803	1,803	1,773	1,778	-1.98%	23,500	-	-1.88%	-	-
10/01	1,840	1,840	1,786	1,814	-2.1%	32,600	-	0%	-	-
09/30	1,832	1,856	1,832	1,853	+1.15%	5,300	-	+2.09%	-	-
09/29	1,830	1,845	1,819	1,832	-0.16%	8,100	-	+1.05%	-	-
09/28	1,828	1,847	1,828	1,835	-0.22%	10,700	-	+1.27%	-	-
09/25	1,830	1,839	1,819	1,839	-0.05%	17,600	-	+1.6%	-	-
09/24	1,829	1,848	1,813	1,840	+0.11%	32,900	-	+1.77%	-	-
09/18	1,818	1,849	1,815	1,838	+1.66%	40,500	-	+1.77%	-	-
09/17	1,800	1,810	1,793	1,808	+0.72%	19,100	-	+0.22%	-	-
09/16	1,802	1,811	1,791	1,795	+0.62%	22,500	-	-0.39%	-	-
09/15	1,759	1,791	1,737	1,784	+2.59%	44,600	-	-0.94%	-	-
09/14	1,730	1,739	1,717	1,739	+0.52%	22,700	-	-3.44%	-	-
09/11	1,730	1,734	1,711	1,730	-1.48%	21,300	-	-4%	-	-
09/10	1,742	1,767	1,742	1,756	+0.8%	21,900	-	-2.61%	-	-
09/09	1,759	1,770	1,742	1,742	-1.02%	29,000	-	-3.33%	-	-
09/08	1,801	1,801	1,760	1,760	-2.49%	47,800	-	-2.28%	-	-
09/07	1,828	1,828	1,805	1,805	-1.63%	34,800	-	+0.17%	-	-
09/04	1,857	1,857	1,829	1,835	-1.5%	22,000	-	+2.17%	-	-
09/03	1,858	1,865	1,850	1,863	+1.25%	9,600	-	+4.14%	-	-
09/02	1,853	1,856	1,830	1,840	-1.92%	22,800	-	+3.31%	-	-
09/01	1,839	1,876	1,839	1,876	+2.01%	38,100	-	+5.75%	-	-
08/31	1,828	1,839	1,825	1,839	+0.71%	13,000	-	+4.19%	-	-
08/28	1,841	1,841	1,821	1,826	-0.22%	16,600	-	+3.93%	-	-
08/27	1,844	1,858	1,828	1,830	-0.49%	13,500	-	+4.57%	-	-
08/26	1,830	1,843	1,816	1,839	+0.16%	27,100	-	+5.57%	-	-
08/25	1,829	1,841	1,809	1,836	+0.38%	25,700	-	+5.88%	-	-
08/24	1,825	1,864	1,820	1,829	+0.99%	30,900	-	+6.09%	-	-
08/21	1,807	1,814	1,792	1,811	+0.22%	13,200	-	+5.54%	-	-
08/20	1,793	1,807	1,787	1,807	+1.86%	11,500	-	+5.73%	-	-
08/19	1,788	1,792	1,772	1,774	-1.44%	11,400	-	+4.29%	-	-
08/18	1,796	1,806	1,785	1,800	+0.28%	17,900	-	+6.26%	-	-
08/17	1,795	1,800	1,775	1,795	+0.56%	19,000	-	+6.47%	-	-
08/14	1,771	1,788	1,765	1,785	+1.13%	15,500	-	+6.38%	-	-
08/13	1,769	1,774	1,761	1,765	+0.17%	9,400	-	+5.75%	-	-
08/12	1,788	1,788	1,743	1,762	-0.73%	22,800	-	+6.02%	-	-
08/10	1,775	1,808	1,763	1,775	+0.34%	31,100	-	+7.25%	-	-
08/07	1,761	1,771	1,743	1,769	+1.26%	22,300	-	+7.41%	-	-
08/06	1,738	1,787	1,695	1,747	+1.1%	88,400	-	+6.59%	-	-
08/05	1,736	1,750	1,722	1,728	-0.58%	31,500	-	+5.95%	-	-
08/04	1,770	1,770	1,719	1,738	-2.63%	43,800	-	+7.02%	-	-
08/03	1,650	1,845	1,601	1,785	+8.44%	322,600	-	+10.39%	-	-
07/31	1,673	1,673	1,646	1,646	-0.48%	12,500	-	+2.3%	-	-
07/30	1,676	1,676	1,644	1,654	-1.25%	21,400	-	+3.05%	-	-
07/29	1,652	1,676	1,650	1,675	+1.45%	27,800	-	+4.56%	-	-
07/28	1,669	1,669	1,643	1,651	-0.66%	15,500	-	+3.38%	-	-
07/27	1,640	1,662	1,640	1,662	+1.53%	12,000	-	+4.27%	-	-
07/24	1,659	1,659	1,631	1,637	-1.15%	17,200	-	+2.83%	-	-
07/23	1,638	1,656	1,638	1,656	+1.28%	11,300	-	+4.22%	-	-
07/22	1,625	1,636	1,617	1,635	+0.86%	14,900	-	+3.09%	-	-
07/21	1,618	1,621	1,598	1,621	+1.5%	33,100	-	+2.4%	-	-
07/17	1,627	1,627	1,584	1,597	-1.84%	25,600	-	+1.01%	-	-
07/16	1,630	1,641	1,627	1,627	+0.25%	14,300	-	+2.97%	-	-
07/15	1,629	1,634	1,616	1,623	+0.37%	17,100	-	+2.92%	-	-
07/14	1,635	1,635	1,599	1,617	+1%	13,000	-	+2.8%	-	-
07/13	1,592	1,675	1,586	1,601	+0.5%	61,500	-	+1.97%	-	-
07/10	1,606	1,606	1,586	1,593	0%	29,300	-	+1.59%	-	-
07/09	1,585	1,595	1,564	1,593	+1.53%	23,300	-	+1.66%	-	-
07/08	1,586	1,592	1,569	1,569	-0.76%	22,600	-	+0.06%	-	-
07/07	1,596	1,605	1,581	1,581	-0.25%	24,200	-	+0.89%	-	-
07/06	1,590	1,596	1,580	1,585	+0.13%	23,700	-	+1.34%	-	-
07/03	1,563	1,583	1,557	1,583	+1.28%	11,700	-	+1.28%	-	-
07/02	1,546	1,578	1,546	1,563	+1.03%	15,800	-	0%	-	-
07/01	1,561	1,564	1,538	1,547	-0.96%	20,400	-	-1.02%	-	-
06/30	1,553	1,571	1,550	1,562	+0.71%	15,900	-	-0.19%	-	-
06/29	1,570	1,572	1,551	1,551	-2.15%	51,900	-	-1.02%	-	-
06/26	1,565	1,593	1,564	1,585	+1.15%	27,500	-	+1.08%	-	-
06/25	1,599	1,599	1,564	1,567	0%	28,000	-	-0.25%	-	-
06/24	1,564	1,572	1,560	1,567	+0.71%	13,200	-	-0.44%	-	-
06/23	1,578	1,580	1,556	1,556	-1.33%	29,000	-	-1.39%	-	-
06/22	1,601	1,601	1,577	1,577	-1.38%	22,100	-	-0.44%	-	-
06/19	1,595	1,599	1,582	1,599	+1.14%	21,100	-	+0.69%	-	-
06/18	1,569	1,591	1,567	1,581	+0.7%	16,100	-	-0.57%	-	-
06/17	1,557	1,588	1,557	1,570	+0.83%	22,400	-	-1.51%	-	-
06/16	1,585	1,585	1,556	1,557	-1.14%	15,300	-	-2.57%	-	-
06/15	1,603	1,603	1,568	1,575	-0.32%	24,300	-	-2.11%	-	-
06/12	1,536	1,580	1,536	1,580	+3.13%	17,000	-	-2.35%	-	-
06/11	1,550	1,550	1,525	1,532	-0.39%	16,100	-	-5.84%	-	-
06/10	1,540	1,550	1,535	1,538	-0.13%	12,300	-	-6.16%	-	-
06/09	1,543	1,562	1,538	1,540	-0.52%	24,300	-	-6.72%	-	-
06/08	1,550	1,557	1,532	1,548	-1.96%	21,100	-	-6.86%	-	-
06/05	1,584	1,584	1,557	1,579	-1.13%	31,100	-	-5.73%	-	-
06/04	1,545	1,597	1,533	1,597	+3.23%	21,100	-	-5.33%	-	-
06/03	1,526	1,552	1,521	1,547	+1.38%	16,300	-	-8.95%	-	-
06/02	1,543	1,552	1,520	1,526	-1.29%	39,100	-	-10.97%	-	-
06/01	1,575	1,575	1,538	1,546	-1.84%	50,400	-	-10.74%	-	-
05/29	1,571	1,588	1,571	1,575	-0.38%	26,600	-	-9.79%	-	-
05/28	1,588	1,589	1,558	1,581	-0.44%	24,100	-	-10.17%	-	-
05/27	1,599	1,609	1,575	1,588	-0.81%	27,700	-	-10.43%	-	-
05/26	1,599	1,620	1,590	1,601	+0.44%	25,300	-	-10.36%	-	-
05/25	1,650	1,650	1,591	1,594	-3.45%	47,700	-	-11.49%	-	-
05/22	1,652	1,670	1,643	1,651	+0.06%	18,900	-	-9.14%	-	-
05/21	1,680	1,687	1,650	1,650	-1.14%	19,500	-	-9.89%	-	-
05/20	1,702	1,702	1,651	1,669	-1.71%	28,100	-	-9.39%	-	-
05/19	1,680	1,703	1,678	1,698	+1.62%	28,500	-	-8.36%	-	-
05/18	1,670	1,675	1,643	1,671	+0.6%	31,000	-	-10.31%	-	-
05/15	1,666	1,675	1,640	1,661	-0.3%	44,100	-	-11.27%	-	-
05/14	1,702	1,709	1,648	1,666	-1.36%	61,600	-	-11.38%	-	-
05/13	1,811	1,811	1,679	1,689	-6.79%	77,700	-	-10.45%	-	-
05/12	1,820	1,840	1,810	1,812	+0.67%	24,500	-	-4.18%	-	-
05/11	1,810	1,821	1,794	1,800	-0.66%	22,300	-	-4.86%	-	-

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
2009年 12月期	123 245 1/30	78 155 3/12	68,600 34,300 8/12	-	-	21億8540万 12/30
2010年 12月期	237 474 12/17	95 190 2/17 190 2/2 他3件	455,400 227,700 2/22	52億8510万	21億1850万	49億9520万 12/30
2011年 12月期	348 694 7/12 695 7/11	185 370 3/15	311,400 155,700 2/21	77億4925万	41億2550万	43億9310万 12/30
2012年 12月期	347 694 12/28	194 388 1/6	98,200 49,100 12/19	77億3810万	43億2620万	77億3810万 12/28
2013年 12月期	775 1,550 9/12	354 708 1/4	852,200 426,100 9/9	172億8250万	78億9420万	138億1298万 12/30
2014年 12月期	678 1,355 7/31	508 1,015 2/17 1,015 2/4	98,800 49,400 9/12	151億838万	113億1735万	125億8830万 12/30
2015年 12月期	1,135 2,269 7/21 2,269 7/15	524 1,048 1/23	807,400 403,700 5/14	252億9957万	116億8530万	189億370万 12/30
2016年 12月期	914 1,828 12/12	479 958 4/8	374,000 187,000 2/15	203億8238万	106億8179万	180億2284万 12/30
2017年 12月期	1,382 2,763 12/25	721 1,441 2/20	148,600 74,300 8/7	308億772万	160億6729万	263億9791万 12/29
2018年 12月期	1,515 3,030 1/23	685 12/26	279,400 139,700 11/14	337億8480万	152億7563万	143億1018万 12/28
2019年 12月期	1,004 3/14	689 1/4	250,300 11/14	223億8940万	153億6483万	152億4591万 12/30
2020年 12月期	791 1/20 1/17	374 3/23	220,200 3/10	176億3945万	83億4027万	125億5541万 12/30
2021年 12月期	1,249 12/27	601 1/5	357,200 10/18	278億5294万	134億242万	231億3875万 12/30
2022年 12月期	1,213 1/4	815 3/8	184,000 2/15	270億5014万	181億7466万	162億1713万 12/30
2023年 12月期	990 12/1	776 1/6	234,300 8/9	220億7719万	173億495万	176億5609万 12/29
2024年 12月期	1,429 5/8	895 1/4	309,700 2/15	318億6698万	199億5867万	244億6446万 12/30
2025年 12月期	1,736 10/27	1,121 4/7	225,700 8/4	387億1314万	249億9852万	326億9673万 12/30
最新	1,778 2026/10/2		23,500	396億4975万

クリヤマ HD（3355）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