- 3355
- 2026/10/06
- 時価
- 402億円
- PER 予
- 9.37倍
- 2009年以降
- 1.85-16.98倍
（2009-2025年） - PBR
- 0.68倍
- 2009年以降
- 0.2-1.43倍
（2009-2025年） - 配当 予
- 3.38%
- ROE 予
- 7.23%
- ROA 予
- 4.12%
- 資料
- Link
- CSV,JSON
クリヤマ HD（3355）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,779
- 始値
- 1,789
- 高値
- 1,811
- 安値
- 1,785
- 終値 +1.46%
- 1,805
- 出来高 +71.11%
- 23,100
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,806 - 株価（25日）
移動平均値 - -0.17%
1,808 - 出来高（5日）
移動平均値 - +17.86%
19,600
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,789 | 1,811 | 1,785 | 1,805 | +1.46% | 23,100 | - | -0.17% | - | - |
| 10/05 | 1,771 | 1,786 | 1,763 | 1,779 | +0.06% | 13,500 | - | -1.66% | - | - |
| 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% | - | - |
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 | |
| 2008年 12月期 | 212 424 2/20 | 91 181 10/8 | 75,000 37,500 2/19 | - | - | +24.24% 2/19 | -27.52% 10/7 |
| 2009年 12月期 | 123 245 1/30 | 78 155 3/12 | 68,600 34,300 8/12 | - | - | +19.23% 5/26 | -24.67% 3/12 |
| 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 | +55.51% 3/1 | -9.53% 5/26 |
| 2011年 12月期 | 348 695 7/11 | 185 370 3/15 | 311,400 155,700 2/21 | 77億4925万 | 41億2550万 | +21.71% 6/16 | -20.64% 3/15 |
| 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 | +40.08% 1/17 | -8.11% 5/23 |
| 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 | +20.66% 3/13 | -20.68% 6/7 |
| 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 | +8.29% 8/1 | -11.26% 2/17 |
| 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 | +22.46% 5/25 | -28.89% 8/25 |
| 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 | +19.89% 6/3 | -26.81% 2/15 |
| 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 | +17.87% 12/7 | -16.4% 8/14 |
| 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 | +8.25% 8/9 | -23.93% 2/15 |
| 2019年 12月期 | 1,004 3/14 | 689 1/4 | 250,300 11/14 | 223億8940万 | 153億6483万 | +18.51% 2/18 | -14.53% 5/29 |
| 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 | +17.97% 5/11 | -37.74% 3/19 |
| 2021年 12月期 | 1,249 12/27 | 601 1/5 | 357,200 10/18 | 278億5294万 | 134億242万 | +15.57% 9/14 | -16.18% 1/19 |
| 2022年 12月期 | 1,213 1/4 | 815 3/8 | 184,000 2/15 | 270億5014万 | 181億7466万 | +8.07% 3/29 | -11.56% 2/15 |
| 2023年 12月期 | 990 12/1 | 776 1/6 | 234,300 8/9 | 220億7719万 | 173億495万 | +7.67% 11/24 | -7.47% 8/17 |
| 2024年 12月期 | 1,429 5/8 | 895 1/4 | 309,700 2/15 | 318億6698万 | 199億5867万 | +23.2% 2/21 | -20.43% 8/5 |
| 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 | +9.01% 6/16 | -10.84% 4/7 |
| 最新 | 1,805 2026/10/6 | 23,100 | 402億5186万 | -0.17% 1,808 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 129%（2.29倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 76%（1.76倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/10/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
78円（2009/03/12） - 2229%（23.29倍）
1,805円（10/6）
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。
