株価チャート

株価

3/6

前日 (3/5): 2,359
始値: 2,361
高値: 2,399
安値: 2,361
終値 +1.7%: 2,399
出来高 -78.57%: 600

乖離率

株価（5日） 移動平均値: +0.54%
2,386
株価（25日） 移動平均値: 0%
2,399
出来高（5日） 移動平均値: -68.09%
1,880

2025/10/07～2026/03/06

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
03/06	2,361	2,399	2,361	2,399	+1.7%	600	53億4497万	0%	11.85	1.26
03/05	2,416	2,420	2,355	2,359	-0.76%	2,800	52億5585万	-1.67%	11.65	1.24
03/04	2,381	2,392	2,350	2,377	-0.38%	3,000	52億9595万	-0.96%	11.74	1.25
03/03	2,406	2,406	2,386	2,386	-1.04%	1,100	53億1600万	-0.62%	11.79	1.26
03/02	2,425	2,425	2,411	2,411	-0.45%	1,900	53億7170万	+0.42%	11.91	1.27
02/27	2,423	2,423	2,404	2,422	-0.08%	1,100	53億9621万	+0.96%	11.96	1.28
02/26	2,390	2,424	2,389	2,424	+1.42%	2,400	54億67万	+1.08%	11.97	1.28
02/25	2,391	2,399	2,386	2,390	-0.04%	800	53億2492万	-0.25%	11.81	1.26
02/24	2,428	2,429	2,386	2,391	-1.52%	1,600	53億2714万	-0.21%	11.81	1.26
02/20	2,389	2,428	2,387	2,428	+1.63%	1,200	54億958万	+1.34%	11.99	1.28
02/19	2,407	2,407	2,389	2,389	-0.75%	400	53億2269万	-0.21%	11.8	1.26
02/18	2,426	2,426	2,407	2,407	-1.11%	500	53億6279万	+0.59%	11.89	1.27
02/17	2,434	2,434	2,434	2,434	+0.62%	100	54億2295万	+1.76%	12.02	1.28
02/16	2,417	2,423	2,401	2,419	+0.04%	1,200	53億8953万	+1.21%	11.95	1.27
02/13	2,378	2,418	2,376	2,418	+1.68%	1,800	53億8730万	+1.3%	11.94	1.27
02/12	2,414	2,414	2,375	2,378	-1.12%	2,500	52億9818万	-0.29%	11.75	1.25
02/10	2,401	2,405	2,400	2,405	0%	800	53億5834万	+0.84%	11.88	1.27
02/09	2,420	2,420	2,375	2,405	-0.21%	1,100	53億5834万	+0.92%	11.88	1.27
02/06	2,406	2,410	2,390	2,410	+0.08%	400	53億6948万	+1.22%	11.9	1.27
02/05	2,376	2,408	2,376	2,408	+1.13%	1,200	53億6502万	+1.18%	11.89	1.27
02/04	2,380	2,395	2,380	2,381	-0.38%	700	53億486万	+0.13%	11.76	1.25
02/03	2,379	2,390	2,379	2,390	+0.46%	400	53億2492万	+0.55%	11.81	1.26
02/02	2,377	2,397	2,375	2,379	-0.83%	3,800	53億41万	+0.13%	11.75	1.25
01/30	2,378	2,399	2,378	2,399	+0.88%	400	53億4497万	+1.01%	11.85	1.26
01/29	2,380	2,380	2,378	2,378	-0.08%	300	52億9818万	+0.17%	11.75	1.25
01/28	2,380	2,380	2,380	2,380	-0.13%	300	53億264万	+0.29%	11.76	1.25
01/27	2,388	2,388	2,383	2,383	-0.67%	300	53億932万	+0.46%	11.77	1.26
01/26	2,387	2,399	2,384	2,399	+0.46%	1,300	53億4497万	+1.18%	11.85	1.26
01/23	2,383	2,388	2,380	2,388	+0.34%	800	53億2046万	+0.76%	11.8	1.26
01/22	2,375	2,380	2,375	2,380	-0.17%	1,000	53億264万	+0.42%	11.76	1.25
01/21	2,385	2,385	2,374	2,384	-0.04%	1,500	53億1155万	+0.63%	11.78	1.26
01/20	2,380	2,390	2,375	2,385	+0.21%	2,300	53億1378万	+0.72%	11.78	1.26
01/19	2,380	2,390	2,380	2,380	-0.13%	1,300	53億264万	+0.51%	11.76	1.25
01/16	2,377	2,386	2,377	2,383	-0.13%	600	53億932万	+0.63%	11.77	1.26
01/15	2,374	2,386	2,374	2,386	+0.68%	1,600	53億1600万	+0.76%	11.79	1.26
01/14	2,372	2,373	2,370	2,370	-0.04%	1,500	52億8036万	+0.13%	11.71	1.25
01/13	2,371	2,379	2,371	2,371	-0.34%	800	52億8258万	+0.13%	11.71	1.25
01/09	2,379	2,379	2,379	2,379	+0.63%	100	53億41万	+0.46%	11.75	1.25
01/08	2,371	2,378	2,363	2,364	-0.3%	600	52億6699万	-0.17%	11.68	1.25
01/07	2,371	2,371	2,371	2,371	+0.25%	100	52億8258万	+0.13%	11.71	1.25
01/06	2,380	2,380	2,365	2,365	-0.04%	400	52億6922万	-0.13%	11.68	1.25
01/05	2,390	2,390	2,366	2,366	+0.42%	800	52億7144万	-0.08%	11.69	1.25
2025
12/30	2,351	2,370	2,351	2,356	-0.59%	700	52億4916万	-0.55%	11.64	1.24
12/29	2,396	2,396	2,370	2,370	+0.59%	1,100	52億8036万	+0.08%	11.71	1.25
12/26	2,378	2,378	2,341	2,356	-0.38%	3,300	52億4916万	-0.51%	11.64	1.24
12/25	2,366	2,366	2,360	2,365	+0.21%	1,300	52億6922万	-0.08%	11.68	1.25
12/24	2,359	2,373	2,359	2,360	+0.04%	700	52億5808万	-0.21%	11.66	1.24
12/23	2,360	2,377	2,342	2,359	-0.42%	4,500	52億5585万	-0.17%	11.65	1.24
12/22	2,362	2,370	2,328	2,369	+0.42%	2,000	52億7813万	+0.3%	11.7	1.25
12/19	2,350	2,359	2,335	2,359	+0.04%	500	52億5585万	-0.08%	11.65	1.24
12/18	2,328	2,358	2,328	2,358	-0.04%	600	52億5362万	-0.17%	11.65	1.24
12/17	2,375	2,375	2,330	2,359	-0.8%	2,100	52億5585万	-0.13%	11.65	1.24
12/16	2,371	2,378	2,370	2,378	+0.38%	800	52億9818万	+0.46%	11.75	1.25
12/15	2,352	2,369	2,335	2,369	+0.51%	1,100	52億7813万	-0.04%	11.7	1.25
12/12	2,370	2,378	2,349	2,357	-0.55%	1,100	52億5139万	-0.55%	11.64	1.24
12/11	2,340	2,370	2,340	2,370	-0.59%	800	52億8036万	0%	11.71	1.25
12/10	2,384	2,384	2,384	2,384	+0.51%	100	53億1155万	+0.63%	11.78	1.26
12/09	2,374	2,374	2,372	2,372	-0.29%	700	52億8481万	+0.08%	11.72	1.25
12/08	2,374	2,379	2,374	2,379	+0.17%	4,000	53億41万	+0.34%	11.75	1.25
12/05	2,377	2,377	2,375	2,375	-0.08%	300	52億9150万	+0.21%	11.73	1.25
12/04	2,375	2,394	2,375	2,377	+0.13%	600	52億9595万	+0.25%	11.74	1.25
12/03	2,394	2,394	2,374	2,374	-0.08%	600	52億8927万	+0.08%	11.73	1.25
12/02	2,393	2,393	2,376	2,376	+0.04%	800	52億9372万	+0.13%	11.74	1.25
12/01	2,385	2,385	2,375	2,375	0%	1,100	52億9150万	0%	11.73	1.25
11/28	2,365	2,389	2,365	2,375	+0.13%	1,600	52億9150万	-0.04%	11.73	1.25
11/27	2,371	2,372	2,350	2,372	+0.04%	500	52億8481万	-0.13%	11.72	1.25
11/26	2,342	2,378	2,339	2,371	+0.89%	1,100	52億8258万	-0.13%	11.71	1.25
11/25	2,353	2,380	2,344	2,350	-0.13%	900	52億3580万	-1.05%	11.61	1.24
11/21	2,334	2,354	2,334	2,353	+0.6%	700	52億4248万	-1.01%	11.62	1.24
11/20	2,330	2,345	2,307	2,339	+0.95%	800	52億1129万	-1.56%	11.55	1.23
11/19	2,300	2,319	2,300	2,317	+0.74%	400	51億6227万	-2.48%	11.45	1.22
11/18	2,331	2,331	2,300	2,300	-1.33%	1,900	51億2440万	-3.24%	11.36	1.21
11/17	2,314	2,381	2,312	2,331	-0.89%	2,500	51億9346万	-2.1%	11.51	1.23
11/14	2,349	2,360	2,331	2,352	-1.96%	1,600	52億4025万	-1.42%	11.62	1.24
11/13	2,353	2,399	2,351	2,399	+2.3%	1,800	53億4497万	+0.42%	11.85	1.26
11/12	2,379	2,388	2,300	2,345	-5.41%	15,800	52億2466万	-1.84%	11.58	1.24
11/11	2,446	2,479	2,422	2,479	+0.53%	5,600	55億2321万	+3.64%	12.25	1.31
11/10	2,353	2,475	2,353	2,466	+4.8%	12,900	54億9424万	+3.27%	12.18	1.3
11/07	2,355	2,378	2,345	2,353	-0.21%	500	52億4248万	-1.3%	11.62	1.24
11/06	2,340	2,358	2,340	2,358	+0.08%	500	52億5362万	-1.13%	11.65	1.24
11/05	2,384	2,384	2,356	2,356	-1.75%	900	52億4916万	-1.34%	11.64	1.24
11/04	2,398	2,398	2,398	2,398	0%	1,400	53億4274万	+0.33%	11.85	1.26
10/31	2,365	2,398	2,365	2,398	+1.1%	300	53億4274万	+0.21%	11.85	1.26
10/30	2,381	2,405	2,368	2,372	-0.67%	2,100	52億8481万	-1%	11.72	1.25
10/29	2,388	2,388	2,388	2,388	-0.46%	200	53億2046万	-0.54%	11.8	1.26
10/28	2,401	2,403	2,399	2,399	-0.12%	1,100	53億4497万	-0.21%	11.85	1.26
10/27	2,426	2,427	2,402	2,402	-0.99%	2,100	53億5165万	-0.12%	11.87	1.27
10/24	2,400	2,449	2,399	2,426	+1.34%	2,000	54億512万	+0.83%	11.98	1.28
10/23	2,365	2,394	2,363	2,394	+1.23%	500	53億3383万	-0.5%	11.83	1.26
10/22	2,360	2,392	2,342	2,365	+0.98%	2,200	52億6922万	-1.74%	11.68	1.25
10/21	2,392	2,394	2,342	2,342	-2.09%	900	52億1797万	-2.74%	11.57	1.23
10/20	2,399	2,399	2,360	2,392	-0.29%	500	53億2937万	-0.75%	11.82	1.26
10/17	2,351	2,399	2,315	2,399	+3.23%	800	53億4497万	-0.42%	11.85	1.26
10/16	2,355	2,385	2,302	2,324	-0.6%	4,400	51億7787万	-3.49%	11.48	1.22
10/15	2,394	2,394	2,331	2,338	-0.47%	1,000	52億906万	-2.95%	11.55	1.23
10/14	2,352	2,352	2,300	2,349	-2.21%	3,500	52億3357万	-2.49%	11.6	1.24
10/10	2,399	2,402	2,388	2,402	-1.92%	900	53億5165万	-0.25%	11.87	1.27
10/09	2,425	2,449	2,425	2,449	+0.99%	1,400	54億5637万	+1.79%	12.1	1.29
10/08	2,416	2,433	2,416	2,425	+0.37%	900	54億290万	+1%	11.98	1.28
10/07	2,416	2,416	2,416	2,416	+0.17%	100	53億8284万	+0.79%	11.93	1.27

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 9月期	5,490 12/25	2,901 5/13	1,034,500 12/28	119億232万	64億6342万	+18.4% 6/29	-9.59% 8/23
2022年 9月期	3,560 10/13	1,783 3/9	108,800 5/30	79億3168万	39億7252万	+18.64% 5/31	-19.48% 12/2
2023年 9月期	2,330 2/7	1,450 12/28	327,100 2/7	51億9124万	32億3060万	+36.29% 2/8	-12.33% 11/16
2024年 9月期	2,035 8/20	1,327 8/5	30,400 5/31	45億3398万	29億5655万	+24.24% 8/20	-20.77% 8/5
2025年 9月期	2,549 8/12	1,814 10/29	34,000 8/12	56億7917万	40億4159万	+11.56% 2/14	-7.8% 4/7
最新	2,399 2026/3/6		600	53億4497万		0% 2,399

年間値上がり率

2021/12/30 vs 2020/12/30: -24%（0.76倍）
2022/12/30 vs 2021/12/30: -43%（0.57倍）
2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/12/30 vs 2023/12/29: 23%（1.23倍）
2025/12/30 vs 2024/12/30: 24%（1.24倍）
2026/03/06 vs 2025/12/30: 2%（1.02倍）
過去安値 1,327円（2024/08/05）: 81%（1.81倍）
2,399円（3/6）

4172 Hiクラテス

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート