- 4286
- 2026/09/30
- 時価
- 153億円
- PER 予
- 12.95倍
- 2009年以降
- 3.07-106.27倍
（2009-2025年） - PBR
- 1.74倍
- 2009年以降
- 0.32-5.76倍
（2009-2025年） - 配当 予
- 2.34%
- ROE 予
- 13.42%
- ROA 予
- 4.72%
- 資料
- Link
- CSV,JSON
CL HD（4286）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,332
- 始値
- 1,335
- 高値
- 1,337
- 安値
- 1,303
- 終値 -0.45%
- 1,326
- 出来高 -46.47%
- 19,700
乖離率
- 株価（5日）
移動平均値 - -1.7%
1,349 - 株価（25日）
移動平均値 - +1.45%
1,307 - 出来高（5日）
移動平均値 - -41.09%
33,440
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,335 | 1,337 | 1,303 | 1,326 | -0.45% | 19,700 | - | +1.45% | - | - |
| 09/29 | 1,342 | 1,355 | 1,322 | 1,332 | -0.3% | 36,800 | - | +1.83% | - | - |
| 09/28 | 1,397 | 1,397 | 1,322 | 1,336 | -4.3% | 26,600 | - | +2.14% | - | - |
| 09/25 | 1,362 | 1,448 | 1,355 | 1,396 | +2.95% | 43,500 | - | +7.22% | - | - |
| 09/24 | 1,327 | 1,396 | 1,327 | 1,356 | +3.35% | 40,600 | - | +4.87% | - | - |
| 09/18 | 1,300 | 1,313 | 1,284 | 1,312 | +1.55% | 11,900 | - | +2.1% | - | - |
| 09/17 | 1,261 | 1,294 | 1,261 | 1,292 | +0.39% | 12,800 | - | +1.1% | - | - |
| 09/16 | 1,293 | 1,303 | 1,281 | 1,287 | -0.85% | 15,800 | - | +1.26% | - | - |
| 09/15 | 1,253 | 1,320 | 1,253 | 1,298 | +2.77% | 26,400 | - | +2.69% | - | - |
| 09/14 | 1,243 | 1,267 | 1,243 | 1,263 | +1.45% | 8,000 | - | +0.56% | - | - |
| 09/11 | 1,233 | 1,257 | 1,221 | 1,245 | +0.4% | 16,900 | - | -0.24% | - | - |
| 09/10 | 1,238 | 1,259 | 1,227 | 1,240 | -1.04% | 13,200 | - | -0.32% | - | - |
| 09/09 | 1,246 | 1,270 | 1,240 | 1,253 | +0.08% | 15,000 | - | +0.97% | - | - |
| 09/08 | 1,260 | 1,283 | 1,246 | 1,252 | -2.95% | 19,600 | - | +1.38% | - | - |
| 09/07 | 1,283 | 1,299 | 1,275 | 1,290 | -0.31% | 19,100 | - | +4.88% | - | - |
| 09/04 | 1,274 | 1,297 | 1,233 | 1,294 | +0.78% | 27,500 | - | +5.72% | - | - |
| 09/03 | 1,275 | 1,294 | 1,271 | 1,284 | +0.23% | 35,600 | - | +5.42% | - | - |
| 09/02 | 1,290 | 1,306 | 1,277 | 1,281 | -2.44% | 37,000 | - | +5.61% | - | - |
| 09/01 | 1,343 | 1,343 | 1,301 | 1,313 | -2.6% | 42,400 | - | +8.69% | - | - |
| 08/31 | 1,380 | 1,390 | 1,347 | 1,348 | -2.74% | 32,500 | - | +12.15% | - | - |
| 08/28 | 1,380 | 1,392 | 1,361 | 1,386 | +0.43% | 42,500 | - | +16.28% | - | - |
| 08/27 | 1,295 | 1,380 | 1,280 | 1,380 | +5.91% | 212,500 | - | +16.85% | - | - |
| 08/26 | 1,306 | 1,324 | 1,288 | 1,303 | -0.23% | 43,900 | - | +11.27% | - | - |
| 08/25 | 1,302 | 1,321 | 1,278 | 1,306 | -0.53% | 42,200 | - | +12.3% | - | - |
| 08/24 | 1,322 | 1,350 | 1,287 | 1,313 | -1.43% | 27,100 | - | +13.58% | - | - |
| 08/21 | 1,331 | 1,366 | 1,281 | 1,332 | -0.89% | 74,300 | - | +15.93% | - | - |
| 08/20 | 1,186 | 1,355 | 1,180 | 1,344 | +13.32% | 144,000 | - | +17.79% | - | - |
| 08/19 | 1,156 | 1,195 | 1,148 | 1,186 | +0.76% | 20,700 | - | +4.77% | - | - |
| 08/18 | 1,149 | 1,200 | 1,135 | 1,177 | +2.26% | 51,300 | - | +4.25% | - | - |
| 08/17 | 1,126 | 1,152 | 1,107 | 1,151 | +1.41% | 33,900 | - | +2.13% | - | - |
| 08/14 | 1,096 | 1,135 | 1,090 | 1,135 | +0.8% | 33,000 | - | +0.98% | - | - |
| 08/13 | 1,085 | 1,131 | 1,072 | 1,126 | +2.46% | 26,700 | - | +0.27% | - | - |
| 08/12 | 1,086 | 1,103 | 1,075 | 1,099 | +1.1% | 20,500 | - | -2.22% | - | - |
| 08/10 | 1,084 | 1,094 | 1,080 | 1,087 | +0.28% | 11,400 | - | -3.46% | - | - |
| 08/07 | 1,111 | 1,111 | 1,074 | 1,084 | -5.49% | 30,200 | - | -3.9% | - | - |
| 08/06 | 1,148 | 1,151 | 1,130 | 1,147 | +0.35% | 14,700 | - | +1.33% | - | - |
| 08/05 | 1,112 | 1,149 | 1,112 | 1,143 | +2.88% | 12,900 | - | +1.15% | - | - |
| 08/04 | 1,114 | 1,143 | 1,111 | 1,111 | -0.63% | 11,200 | - | -1.59% | - | - |
| 08/03 | 1,143 | 1,155 | 1,115 | 1,118 | -3.12% | 12,300 | - | -0.89% | - | - |
| 07/31 | 1,133 | 1,165 | 1,130 | 1,154 | +0.87% | 9,800 | - | +2.58% | - | - |
| 07/30 | 1,146 | 1,178 | 1,133 | 1,144 | -1.21% | 26,700 | - | +2.05% | - | - |
| 07/29 | 1,143 | 1,161 | 1,122 | 1,158 | +1.31% | 14,100 | - | +3.49% | - | - |
| 07/28 | 1,168 | 1,168 | 1,124 | 1,143 | -2.22% | 14,800 | - | +2.33% | - | - |
| 07/27 | 1,110 | 1,174 | 1,110 | 1,169 | +5.32% | 33,000 | - | +4.84% | - | - |
| 07/24 | 1,104 | 1,110 | 1,092 | 1,110 | -0.27% | 11,300 | - | -0.27% | - | - |
| 07/23 | 1,112 | 1,125 | 1,112 | 1,113 | -0.63% | 5,500 | - | 0% | - | - |
| 07/22 | 1,119 | 1,120 | 1,091 | 1,120 | +0.72% | 5,300 | - | +0.63% | - | - |
| 07/21 | 1,095 | 1,121 | 1,081 | 1,112 | -1.42% | 18,400 | - | -0.09% | - | - |
| 07/17 | 1,131 | 1,131 | 1,073 | 1,128 | -0.27% | 12,800 | - | +1.44% | - | - |
| 07/16 | 1,120 | 1,135 | 1,113 | 1,131 | +0.09% | 7,300 | - | +1.89% | - | - |
| 07/15 | 1,129 | 1,138 | 1,114 | 1,130 | +0.09% | 9,900 | - | +1.99% | - | - |
| 07/14 | 1,118 | 1,133 | 1,112 | 1,129 | +0.98% | 2,200 | - | +2.08% | - | - |
| 07/13 | 1,119 | 1,138 | 1,111 | 1,118 | +0.63% | 5,400 | - | +1.27% | - | - |
| 07/10 | 1,105 | 1,117 | 1,086 | 1,111 | +2.02% | 6,300 | - | +0.82% | - | - |
| 07/09 | 1,119 | 1,125 | 1,084 | 1,089 | -1% | 22,700 | - | -1.18% | - | - |
| 07/08 | 1,145 | 1,158 | 1,100 | 1,100 | -4.93% | 13,500 | - | 0% | - | - |
| 07/07 | 1,157 | 1,159 | 1,142 | 1,157 | +0.96% | 4,800 | - | +5.28% | - | - |
| 07/06 | 1,129 | 1,160 | 1,128 | 1,146 | +0.17% | 6,600 | - | +4.66% | - | - |
| 07/03 | 1,165 | 1,165 | 1,138 | 1,144 | -1.8% | 13,000 | - | +4.76% | - | - |
| 07/02 | 1,111 | 1,170 | 1,107 | 1,165 | +4.48% | 20,400 | - | +6.78% | - | - |
| 07/01 | 1,093 | 1,130 | 1,093 | 1,115 | +1.09% | 13,000 | - | +2.48% | - | - |
| 06/30 | 1,100 | 1,113 | 1,088 | 1,103 | +0.27% | 10,000 | - | +1.38% | - | - |
| 06/29 | 1,070 | 1,100 | 1,050 | 1,100 | +5.77% | 57,400 | - | +1.01% | - | - |
| 06/26 | 1,052 | 1,070 | 1,040 | 1,040 | -1.7% | 77,400 | - | -4.67% | - | - |
| 06/25 | 1,093 | 1,093 | 1,058 | 1,058 | -2.94% | 28,500 | - | -3.47% | - | - |
| 06/24 | 1,090 | 1,091 | 1,066 | 1,090 | -0.18% | 10,800 | - | -1% | - | - |
| 06/23 | 1,089 | 1,093 | 1,053 | 1,092 | -0.46% | 18,500 | - | -0.91% | - | - |
| 06/22 | 1,105 | 1,115 | 1,095 | 1,097 | -1.79% | 13,000 | - | -0.81% | - | - |
| 06/19 | 1,129 | 1,130 | 1,105 | 1,117 | -0.09% | 8,800 | - | +0.72% | - | - |
| 06/18 | 1,103 | 1,130 | 1,101 | 1,118 | +0.81% | 10,600 | - | +0.45% | - | - |
| 06/17 | 1,115 | 1,115 | 1,098 | 1,109 | -0.72% | 8,000 | - | -0.72% | - | - |
| 06/16 | 1,116 | 1,117 | 1,080 | 1,117 | +1.36% | 16,000 | - | -0.36% | - | - |
| 06/15 | 1,100 | 1,107 | 1,077 | 1,102 | +2.61% | 18,500 | - | -2.04% | - | - |
| 06/12 | 1,071 | 1,095 | 1,067 | 1,074 | -0.56% | 8,000 | - | -4.79% | - | - |
| 06/11 | 1,077 | 1,095 | 1,062 | 1,080 | -0.64% | 4,900 | - | -4.76% | - | - |
| 06/10 | 1,083 | 1,094 | 1,069 | 1,087 | +1.02% | 8,800 | - | -4.57% | - | - |
| 06/09 | 1,083 | 1,105 | 1,072 | 1,076 | +0.56% | 8,400 | - | -5.78% | - | - |
| 06/08 | 1,088 | 1,106 | 1,055 | 1,070 | -2.19% | 14,600 | - | -6.63% | - | - |
| 06/05 | 1,052 | 1,128 | 1,052 | 1,094 | +3.4% | 20,400 | - | -4.87% | - | - |
| 06/04 | 1,038 | 1,067 | 1,038 | 1,058 | +0.38% | 20,500 | - | -8.16% | - | - |
| 06/03 | 1,061 | 1,076 | 1,036 | 1,054 | -0.94% | 20,800 | - | -8.82% | - | - |
| 06/02 | 1,077 | 1,081 | 1,048 | 1,064 | -1.21% | 19,100 | - | -8.28% | - | - |
| 06/01 | 1,102 | 1,115 | 1,060 | 1,077 | -3.41% | 18,000 | - | -7.55% | - | - |
| 05/29 | 1,100 | 1,145 | 1,100 | 1,115 | +2.11% | 17,700 | - | -4.62% | - | - |
| 05/28 | 1,104 | 1,116 | 1,082 | 1,092 | -2.06% | 26,100 | - | -6.83% | - | - |
| 05/27 | 1,110 | 1,138 | 1,110 | 1,115 | -0.71% | 8,200 | - | -5.11% | - | - |
| 05/26 | 1,142 | 1,159 | 1,120 | 1,123 | -2.18% | 21,400 | - | -4.43% | - | - |
| 05/25 | 1,169 | 1,191 | 1,141 | 1,148 | -2.21% | 13,000 | - | -2.13% | - | - |
| 05/22 | 1,185 | 1,192 | 1,161 | 1,174 | +0.09% | 6,400 | - | +0.34% | - | - |
| 05/21 | 1,136 | 1,185 | 1,122 | 1,173 | +3.81% | 17,000 | - | +0.69% | - | - |
| 05/20 | 1,187 | 1,187 | 1,113 | 1,130 | -4.8% | 12,400 | - | -2.67% | - | - |
| 05/19 | 1,177 | 1,199 | 1,171 | 1,187 | +0.85% | 12,400 | - | +2.33% | - | - |
| 05/18 | 1,202 | 1,219 | 1,149 | 1,177 | -3.52% | 21,800 | - | +1.73% | - | - |
| 05/15 | 1,233 | 1,233 | 1,203 | 1,220 | +0.33% | 7,400 | - | +5.81% | - | - |
| 05/14 | 1,195 | 1,216 | 1,190 | 1,216 | +1.25% | 14,800 | - | +6.02% | - | - |
| 05/13 | 1,199 | 1,226 | 1,199 | 1,201 | -0.99% | 17,000 | - | +5.26% | - | - |
| 05/12 | 1,200 | 1,218 | 1,181 | 1,213 | +2.71% | 16,200 | - | +6.78% | - | - |
| 05/11 | 1,174 | 1,220 | 1,174 | 1,181 | -3.2% | 31,200 | - | +4.51% | - | - |
| 05/08 | 1,204 | 1,220 | 1,199 | 1,220 | +1.33% | 37,700 | - | +8.64% | - | - |
| 05/07 | 1,201 | 1,209 | 1,183 | 1,204 | +2.82% | 13,900 | - | +8.08% | - | - |
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 | 295 118,000 1/11 | 113 45,000 12/25 | 17,200 43 4/28 | - | - | +15.7% 3/3 | -33.41% 10/10 |
| 2009年 12月期 | 160 63,800 7/29 | 75 30,100 12/2 29,900 3/10 | 10,400 26 6/8 26 5/1 | - | - | +42.63% 12/30 | -27.19% 12/2 |
| 2010年 12月期 | 168 67,000 4/26 | 90 35,850 11/5 | 30,000 75 12/27 | 18億1570万 | 9億7153万 | +42.29% 12/24 | -30.23% 10/5 |
| 2011年 12月期 | 495 198,000 11/18 | 99 39,500 3/17 39,500 3/15 | 274,000 685 12/15 | 53億6580万 | 10億7045万 | +101.55% 11/17 | -33.77% 3/15 |
| 2012年 12月期 | 439 87,800 2/3 | 190 38,000 10/9 | 212,400 1,062 4/26 | 47億5876万 | 20億5960万 | +60.41% 6/25 | -20.48% 5/18 |
| 2013年 12月期 | 1,970 3,940 11/18 | 230 460 2/13 | 1,811,400 905,700 11/14 | 213億5480万 | 24億9320万 | +207.65% 10/23 | -34.41% 2/4 |
| 2014年 12月期 | 1,225 2,450 1/22 | 475 950 4/14 | 806,800 403,400 1/8 | 132億7900万 | 51億4900万 | +43.94% 6/17 | -21.51% 2/14 |
| 2015年 12月期 | 994 1/30 | 521 9/7 | 412,300 6/9 | 107億7496万 | 56億4764万 | +11.19% 10/8 | -24.03% 8/25 |
| 2016年 12月期 | 891 12/27 | 554 2/12 | 176,100 7/22 | 96億5844万 | 60億536万 | +9.76% 3/11 | -10.93% 2/12 |
| 2017年 12月期 | 930 12/18 | 728 4/6 | 152,500 12/27 | 100億8120万 | 78億9152万 | +6.04% 5/16 | -8.87% 2/6 |
| 2018年 12月期 | 1,408 9/27 | 760 2/14 | 768,900 4/27 | 152億6272万 | 82億3840万 | +15.81% 3/13 | -19.6% 10/26 |
| 2019年 12月期 | 2,205 7/30 | 833 3/25 | 1,120,900 4/5 | 239億220万 | 90億2972万 | +27.1% 4/8 | -17.93% 8/26 |
| 2020年 12月期 | 1,988 12/16 | 618 3/19 | 833,600 10/22 | 215億4992万 | 66億9912万 | +32.16% 10/29 | -41.44% 3/13 |
| 2021年 12月期 | 2,970 6/16 | 1,337 12/21 | 762,700 4/22 | 321億9480万 | 144億9308万 | +35.41% 5/10 | -19.64% 10/7 |
| 2022年 12月期 | 1,482 1/4 | 760 12/26 | 587,100 6/28 | 160億6488万 | 82億3840万 | +10.07% 4/5 | -15.09% 2/24 |
| 2023年 12月期 | 956 4/24 | 763 1/6 | 202,300 6/28 | 103億6304万 | 82億7092万 | +10.48% 4/24 | -7.8% 7/6 |
| 2024年 12月期 | 1,711 7/12 | 636 12/17 | 257,000 12/11 | 185億4724万 | 73億7499万 | +22.59% 7/12 | -25.9% 8/14 |
| 2025年 12月期 | 1,218 11/26 | 653 1/20 1/17 | 171,800 5/28 | 140億7122万 | 75億4393万 | +19% 11/12 | -16.39% 4/7 |
| 最新 | 1,326 2026/9/30 | 19,700 | 153億1892万 | +1.45% 1,307 | |||
年間値上がり率
- 2002/12/26 vs 2001/12/28
- -66%（0.34倍）
- 2003/12/29 vs 2002/12/26
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/29
- 116%（2.16倍）
- 2005/12/30 vs 2004/12/30
- 388%（4.88倍）
- 2006/12/29 vs 2005/12/30
- -80%（0.2倍）
- 2007/12/27 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/27
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/29 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- 173%（2.73倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/30 vs 2012/12/28
- 232%（3.32倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/09/30 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
144円（2002/12/16） - 822%（9.22倍）
1,326円（9/30）
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。
