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
10/07	2,260	2,294	2,232	2,294	+1.06%	2,200	-	-0.56%	-	-
10/06	2,270	2,271	2,261	2,270	-0.22%	800	-	-1.65%	-	-
10/05	2,271	2,281	2,271	2,275	+0.04%	700	-	-1.56%	-	-
10/02	2,278	2,278	2,274	2,274	-1.47%	1,100	-	-1.64%	-	-
10/01	2,285	2,308	2,281	2,308	+1.01%	700	-	-0.22%	-	-
09/30	2,303	2,303	2,284	2,285	-1.64%	500	-	-1.21%	-	-
09/29	2,277	2,327	2,277	2,323	+0.13%	2,400	-	+0.43%	-	-
09/28	2,344	2,344	2,320	2,320	-0.04%	1,200	-	+0.39%	-	-
09/25	2,359	2,359	2,321	2,321	-1.65%	700	-	+0.43%	-	-
09/24	2,330	2,360	2,330	2,360	+1.46%	900	-	+2.12%	-	-
09/18	2,320	2,326	2,320	2,326	+0.17%	600	-	+0.78%	-	-
09/17	2,337	2,337	2,320	2,322	+0.09%	600	-	+0.69%	-	-
09/16	2,300	2,335	2,300	2,320	+0.87%	1,200	-	+0.65%	-	-
09/15	2,357	2,357	2,263	2,300	-2.42%	2,000	-	-0.13%	-	-
09/14	2,303	2,372	2,285	2,357	+2.39%	5,300	-	+2.48%	-	-
09/11	2,291	2,302	2,291	2,302	+0.39%	500	-	+0.31%	-	-
09/10	2,295	2,295	2,293	2,293	-0.26%	500	-	+0.09%	-	-
09/09	2,291	2,300	2,291	2,299	-0.91%	500	-	+0.48%	-	-
09/08	2,325	2,325	2,300	2,320	-0.22%	700	-	+1.49%	-	-
09/07	2,328	2,340	2,325	2,325	+2.06%	2,100	-	+1.84%	-	-
09/04	2,282	2,282	2,278	2,278	-0.22%	500	-	0%	-	-
09/03	2,290	2,290	2,283	2,283	-0.74%	700	-	+0.4%	-	-
09/02	2,300	2,300	2,295	2,300	-0.9%	1,100	-	+1.28%	-	-
09/01	2,301	2,321	2,298	2,321	+0.74%	1,000	-	+2.38%	-	-
08/31	2,297	2,304	2,297	2,304	-0.48%	500	-	+1.95%	-	-
08/28	2,321	2,330	2,300	2,315	-1.41%	1,100	-	+2.62%	-	-
08/27	2,285	2,348	2,285	2,348	+1.78%	1,400	-	+4.26%	-	-
08/26	2,256	2,310	2,256	2,307	+0.96%	1,300	-	+2.72%	-	-
08/25	2,285	2,285	2,285	2,285	-0.65%	300	-	+1.96%	-	-
08/24	2,300	2,300	2,300	2,300	+0.39%	300	-	+2.82%	-	-
08/21	2,277	2,291	2,277	2,291	+0.04%	300	-	+2.6%	-	-
08/20	2,303	2,303	2,289	2,290	-1.29%	500	-	+2.78%	-	-
08/19	2,274	2,320	2,272	2,320	+0.87%	1,200	-	+4.41%	-	-
08/18	2,291	2,300	2,291	2,300	0%	900	-	+3.74%	-	-
08/17	2,273	2,300	2,273	2,300	+1.01%	2,100	-	+3.98%	-	-
08/14	2,300	2,300	2,277	2,277	-0.87%	400	-	+3.22%	-	-
08/13	2,265	2,297	2,265	2,297	+1.55%	900	-	+4.36%	-	-
08/12	2,180	2,325	2,180	2,262	+1.43%	5,000	-	+3.15%	-	-
08/05	2,230	2,230	2,230	2,230	0%	100	-	+1.97%	-	-
08/04	2,230	2,230	2,230	2,230	+1.04%	200	-	+2.2%	-	-
08/03	2,190	2,229	2,190	2,207	-0.54%	900	-	+1.33%	-	-
07/31	2,180	2,230	2,175	2,219	-0.49%	1,500	-	+2.02%	-	-
07/30	2,255	2,255	2,230	2,230	-0.62%	200	-	+2.62%	-	-
07/28	2,218	2,244	2,210	2,244	+1.36%	1,000	-	+3.41%	-	-
07/27	2,215	2,218	2,179	2,214	+1.79%	1,200	-	+2.22%	-	-
07/24	2,195	2,195	2,175	2,175	-1.14%	300	-	+0.46%	-	-
07/23	2,200	2,200	2,200	2,200	+0.14%	100	-	+1.66%	-	-
07/22	2,180	2,197	2,180	2,197	+1.34%	300	-	+1.71%	-	-
07/21	2,168	2,168	2,168	2,168	-1.45%	200	-	+0.56%	-	-
07/16	2,200	2,200	2,200	2,200	-0.68%	200	-	+2.14%	-	-
07/15	2,218	2,218	2,215	2,215	+0.68%	200	-	+2.93%	-	-
07/14	2,195	2,200	2,194	2,200	+0.92%	500	-	+2.28%	-	-
07/13	2,129	2,180	2,129	2,180	+0.05%	500	-	+1.4%	-	-
07/09	2,151	2,200	2,150	2,179	-0.41%	1,700	-	+1.35%	-	-
07/08	2,178	2,200	2,150	2,188	+0.46%	700	-	+1.67%	-	-
07/07	2,178	2,178	2,178	2,178	+1.3%	100	-	+1.11%	-	-
07/06	2,162	2,200	2,150	2,150	-1.06%	900	-	-0.28%	-	-
07/03	2,128	2,175	2,125	2,173	-0.23%	400	-	+0.6%	-	-
07/01	2,121	2,178	2,121	2,178	+0.37%	800	-	+0.6%	-	-
06/30	2,108	2,244	2,108	2,170	+1.88%	1,900	-	-0.05%	-	-
06/29	2,081	2,130	2,080	2,130	+1.33%	1,100	-	-2.11%	-	-
06/26	2,160	2,160	2,056	2,102	-0.9%	2,300	-	-3.67%	-	-
06/25	2,108	2,121	2,071	2,121	+0.62%	1,700	-	-3.15%	-	-
06/24	2,124	2,128	2,108	2,108	-0.75%	800	-	-4.14%	-	-
06/23	2,128	2,128	2,124	2,124	-0.19%	200	-	-3.72%	-	-
06/22	2,160	2,160	2,128	2,128	-2.3%	300	-	-3.84%	-	-
06/19	2,178	2,178	2,178	2,178	+1.3%	100	-	-1.85%	-	-
06/16	2,150	2,150	2,150	2,150	0%	500	-	-3.37%	-	-
06/15	2,183	2,183	2,133	2,150	-1.29%	400	-	-3.72%	-	-
06/12	2,153	2,178	2,153	2,178	+1.44%	300	-	-2.72%	-	-
06/11	2,104	2,147	2,104	2,147	+2.09%	500	-	-4.41%	-	-
06/10	2,100	2,147	2,100	2,103	+0.14%	1,400	-	-6.66%	-	-
06/09	2,129	2,129	2,061	2,100	-1.36%	1,000	-	-7.2%	-	-
06/08	2,151	2,151	2,129	2,129	-1.07%	1,100	-	-6.38%	-	-
06/05	2,152	2,178	2,151	2,152	-1.1%	900	-	-5.74%	-	-
06/04	2,238	2,238	2,176	2,176	-0.55%	600	-	-4.98%	-	-
06/03	2,188	2,188	2,188	2,188	+0.74%	100	-	-4.7%	-	-
06/02	2,172	2,172	2,172	2,172	-2.16%	1,100	-	-5.65%	-	-
06/01	2,285	2,285	2,160	2,220	-0.67%	3,200	-	-3.81%	-	-
05/29	2,235	2,235	2,235	2,235	0%	700	-	-3.46%	-	-
05/28	2,241	2,250	2,235	2,235	-0.27%	500	-	-3.66%	-	-
05/27	2,267	2,267	2,241	2,241	-2.61%	1,200	-	-3.65%	-	-
05/26	2,340	2,340	2,290	2,301	-1.79%	800	-	-1.33%	-	-
05/25	2,309	2,343	2,309	2,343	+2%	500	-	+0.34%	-	-
05/22	2,279	2,298	2,255	2,297	+0.79%	700	-	-1.67%	-	-
05/21	2,300	2,300	2,279	2,279	-0.91%	700	-	-2.61%	-	-
05/20	2,300	2,300	2,300	2,300	-1.29%	200	-	-1.88%	-	-
05/19	2,300	2,332	2,300	2,330	+1.3%	800	-	-0.77%	-	-
05/18	2,300	2,300	2,300	2,300	0%	100	-	-2.09%	-	-
05/15	2,273	2,345	2,272	2,300	+1.23%	800	-	-2.17%	-	-
05/14	2,300	2,301	2,272	2,272	-2.11%	1,200	-	-3.36%	-	-
05/13	2,321	2,321	2,321	2,321	-1.11%	100	-	-1.44%	-	-
05/12	2,311	2,371	2,311	2,347	+1.38%	2,200	-	-0.38%	-	-
05/11	2,320	2,320	2,315	2,315	-1.03%	200	-	-1.78%	-	-
05/08	2,306	2,357	2,305	2,339	-0.04%	2,700	-	-0.85%	-	-
05/07	2,340	2,340	2,340	2,340	-0.04%	100	-	-0.85%	-	-
05/01	2,341	2,341	2,341	2,341	-2.01%	300	-	-0.81%	-	-
04/30	2,383	2,389	2,379	2,389	+2.09%	1,600	-	+1.14%	-	-
04/28	2,340	2,345	2,340	2,340	0%	400	-	-0.81%	-	-
04/27	2,320	2,340	2,320	2,340	+0.86%	400	-	-0.89%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2021年 9月期	5,490 12/25	2,901 5/13	1,034,500 12/28	31.62	16.71	3.49	1.85	119億232万	64億6342万	19.64倍 9/30
2022年 9月期	3,560 10/13	1,783 3/9	108,800 5/30	25.08	12.56	2.21	1.11	79億3168万	39億7252万	12.96倍 9/30
2023年 9月期	2,330 2/7	1,450 12/28	327,100 2/7	20.08	12.5	1.39	0.87	51億9124万	32億3060万	15.13倍 9/29
2024年 9月期	2,035 8/20	1,327 8/5	30,400 5/31	11.28	7.36	1.15	0.75	45億3398万	29億5655万	10.29倍 9/30
2025年 9月期	2,549 8/12	1,814 10/29	34,000 8/12	12.67	9.02	1.35	0.96	56億7917万	40億4159万	12.11倍 9/30
最新	2,294 2026/10/7		2,200	-		-		51億1103万		-

Hiクラテス（4172）のPER（株価収益率）の推移

2026/04/27～2026/10/07

株価＆PERの推移

年初来

開示資料

決算

株式

チャート