- 4320
- 2026/10/02
- 時価
- 277億円
- PER 予
- 31.22倍
- 2010年以降
- 4.07-90.86倍
（2010-2025年） - PBR
- 3.33倍
- 2010年以降
- 0.33-2.76倍
（2010-2025年） - 配当 予
- 0%
- ROE 予
- 10.66%
- ROA 予
- 7.57%
- 資料
- Link
- CSV,JSON
CE HD（4320）の時価総額の推移
- 2010年9月30日
- 18億3703万
- 2011年9月30日
- 17億3333万
- 2012年9月28日
- 19億5555万
- 2013年9月30日
- 52億7418万
- 2014年9月30日
- 59億4414万
- 2015年9月30日
- 30億8128万
- 2016年9月30日
- 36億2612万
- 2017年9月29日
- 43億3386万
- 2018年9月28日
- 63億8397万
- 2019年9月30日
- 66億9128万
- 2020年9月30日
- 99億9773万
- 2021年9月30日
- 91億7139万
- 2022年9月30日
- 69億7115万
- 2023年9月29日
- 88億6504万
- 2024年9月30日
- 70億1578万
- 2025年9月30日
- 127億6382万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 1,630 | 1,631 | 1,629 | 1,629 | -0.06% | 112,200 | - | -0.73% | - | - |
| 10/01 | 1,630 | 1,631 | 1,630 | 1,630 | 0% | 41,000 | - | -0.73% | - | - |
| 09/30 | 1,630 | 1,631 | 1,630 | 1,630 | +0.06% | 21,800 | - | -0.79% | - | - |
| 09/29 | 1,629 | 1,631 | 1,629 | 1,629 | 0% | 67,100 | - | -0.97% | - | - |
| 09/28 | 1,629 | 1,630 | 1,629 | 1,629 | 0% | 32,400 | - | -1.03% | - | - |
| 09/25 | 1,629 | 1,630 | 1,629 | 1,629 | 0% | 39,000 | - | -1.09% | - | - |
| 09/24 | 1,628 | 1,630 | 1,627 | 1,629 | +0.18% | 274,100 | - | -1.15% | - | - |
| 09/18 | 1,625 | 1,627 | 1,622 | 1,626 | -0.06% | 128,300 | - | -1.39% | - | - |
| 09/17 | 1,631 | 1,632 | 1,627 | 1,627 | -0.31% | 161,400 | - | -1.39% | - | - |
| 09/16 | 1,641 | 1,641 | 1,630 | 1,632 | -0.79% | 219,800 | - | -1.15% | - | - |
| 09/15 | 1,646 | 1,648 | 1,645 | 1,645 | -0.18% | 201,000 | - | -0.42% | - | - |
| 09/14 | 1,646 | 1,649 | 1,646 | 1,648 | +0.12% | 120,500 | - | -0.24% | - | - |
| 09/11 | 1,647 | 1,648 | 1,646 | 1,646 | -0.06% | 538,500 | - | -0.36% | - | - |
| 09/10 | 1,647 | 1,648 | 1,647 | 1,647 | 0% | 109,500 | - | -0.3% | - | - |
| 09/09 | 1,647 | 1,648 | 1,647 | 1,647 | -0.06% | 208,600 | - | -0.48% | - | - |
| 09/08 | 1,647 | 1,648 | 1,646 | 1,648 | +0.06% | 337,900 | - | -0.6% | - | - |
| 09/07 | 1,648 | 1,648 | 1,647 | 1,647 | 0% | 102,900 | - | -0.78% | - | - |
| 09/04 | 1,648 | 1,648 | 1,646 | 1,647 | +0.06% | 72,300 | - | -0.84% | - | - |
| 09/03 | 1,648 | 1,649 | 1,646 | 1,646 | -0.12% | 190,200 | - | -0.96% | - | - |
| 09/02 | 1,647 | 1,650 | 1,647 | 1,648 | +0.06% | 176,400 | - | -0.96% | - | - |
| 09/01 | 1,646 | 1,648 | 1,645 | 1,647 | -0.24% | 445,800 | - | -1.14% | - | - |
| 08/31 | 1,649 | 1,652 | 1,648 | 1,651 | +0.06% | 108,200 | - | -1.08% | - | - |
| 08/28 | 1,652 | 1,654 | 1,648 | 1,650 | -0.12% | 258,400 | - | -1.26% | - | - |
| 08/27 | 1,655 | 1,656 | 1,652 | 1,652 | -0.18% | 35,800 | - | -1.37% | - | - |
| 08/26 | 1,655 | 1,659 | 1,653 | 1,655 | -0.06% | 52,500 | - | -1.37% | - | - |
| 08/25 | 1,658 | 1,661 | 1,656 | 1,656 | -0.36% | 74,200 | - | -1.55% | - | - |
| 08/24 | 1,663 | 1,665 | 1,658 | 1,662 | -0.78% | 99,100 | - | -1.42% | - | - |
| 08/21 | 1,662 | 1,675 | 1,661 | 1,675 | +0.42% | 100,700 | - | -0.95% | - | - |
| 08/20 | 1,659 | 1,687 | 1,657 | 1,668 | +0.97% | 319,900 | - | -1.65% | - | - |
| 08/19 | 1,658 | 1,659 | 1,651 | 1,652 | -0.3% | 92,600 | - | -2.88% | - | - |
| 08/18 | 1,657 | 1,658 | 1,654 | 1,657 | 0% | 54,900 | - | -2.87% | - | - |
| 08/17 | 1,660 | 1,661 | 1,655 | 1,657 | +0.55% | 198,200 | - | -3.1% | - | - |
| 08/14 | 1,648 | 1,650 | 1,648 | 1,648 | -0.06% | 126,600 | - | -3.85% | - | - |
| 08/13 | 1,649 | 1,650 | 1,648 | 1,649 | +0.06% | 105,900 | - | -4.02% | - | - |
| 08/12 | 1,649 | 1,650 | 1,648 | 1,648 | -0.12% | 184,800 | - | -4.24% | - | - |
| 08/10 | 1,650 | 1,651 | 1,648 | 1,650 | -0.06% | 171,900 | - | -4.29% | - | - |
| 08/07 | 1,647 | 1,656 | 1,646 | 1,651 | +0.12% | 494,000 | - | -4.35% | - | - |
| 08/06 | 1,646 | 1,650 | 1,644 | 1,649 | -4.18% | 1,139,600 | - | -4.68% | - | - |
| 08/05 | 1,748 | 1,749 | 1,690 | 1,721 | +0.06% | 64,900 | - | -0.81% | - | - |
| 08/04 | 1,688 | 1,720 | 1,650 | 1,720 | +1.9% | 23,400 | - | -0.98% | - | - |
| 08/03 | 1,682 | 1,694 | 1,648 | 1,688 | +0.78% | 24,900 | - | -2.93% | - | - |
| 07/31 | 1,678 | 1,709 | 1,625 | 1,675 | -0.18% | 28,300 | - | -3.79% | - | - |
| 07/30 | 1,700 | 1,716 | 1,673 | 1,678 | -1.53% | 15,900 | - | -3.84% | - | - |
| 07/29 | 1,690 | 1,707 | 1,677 | 1,704 | +0.83% | 23,300 | - | -2.52% | - | - |
| 07/28 | 1,717 | 1,723 | 1,675 | 1,690 | -1.11% | 19,000 | - | -3.43% | - | - |
| 07/27 | 1,725 | 1,727 | 1,695 | 1,709 | -0.52% | 18,300 | - | -2.62% | - | - |
| 07/24 | 1,739 | 1,739 | 1,717 | 1,718 | -1.21% | 7,900 | - | -2.28% | - | - |
| 07/23 | 1,724 | 1,739 | 1,716 | 1,739 | +0.4% | 9,400 | - | -1.25% | - | - |
| 07/22 | 1,770 | 1,770 | 1,710 | 1,732 | -1.2% | 26,800 | - | -1.87% | - | - |
| 07/21 | 1,760 | 1,772 | 1,733 | 1,753 | -0.4% | 12,100 | - | -0.79% | - | - |
| 07/17 | 1,800 | 1,800 | 1,735 | 1,760 | -1.9% | 41,200 | - | -0.28% | - | - |
| 07/16 | 1,800 | 1,800 | 1,769 | 1,794 | -0.33% | 17,300 | - | +1.93% | - | - |
| 07/15 | 1,788 | 1,813 | 1,765 | 1,800 | +0.67% | 8,800 | - | +2.56% | - | - |
| 07/14 | 1,778 | 1,806 | 1,752 | 1,788 | +1.19% | 35,600 | - | +2.23% | - | - |
| 07/13 | 1,763 | 1,785 | 1,741 | 1,767 | +0.23% | 30,600 | - | +1.32% | - | - |
| 07/10 | 1,750 | 1,776 | 1,750 | 1,763 | +0.74% | 17,800 | - | +1.32% | - | - |
| 07/09 | 1,749 | 1,773 | 1,749 | 1,750 | +0.06% | 9,800 | - | +0.69% | - | - |
| 07/08 | 1,725 | 1,753 | 1,725 | 1,749 | +0.92% | 13,800 | - | +0.75% | - | - |
| 07/07 | 1,721 | 1,745 | 1,700 | 1,733 | +1.4% | 46,400 | - | -0.06% | - | - |
| 07/06 | 1,745 | 1,765 | 1,698 | 1,709 | -0.52% | 41,100 | - | -1.38% | - | - |
| 07/03 | 1,750 | 1,760 | 1,718 | 1,718 | -1.66% | 31,900 | - | -0.92% | - | - |
| 07/02 | 1,782 | 1,789 | 1,734 | 1,747 | -1.41% | 36,000 | - | +0.87% | - | - |
| 07/01 | 1,760 | 1,805 | 1,750 | 1,772 | +0.34% | 19,700 | - | +2.55% | - | - |
| 06/30 | 1,761 | 1,785 | 1,736 | 1,766 | +0.28% | 20,200 | - | +2.44% | - | - |
| 06/29 | 1,762 | 1,802 | 1,757 | 1,761 | +0.23% | 12,800 | - | +2.44% | - | - |
| 06/26 | 1,763 | 1,772 | 1,719 | 1,757 | -0.34% | 13,400 | - | +2.51% | - | - |
| 06/25 | 1,762 | 1,783 | 1,753 | 1,763 | +0.06% | 14,500 | - | +3.1% | - | - |
| 06/24 | 1,735 | 1,789 | 1,735 | 1,762 | +0.8% | 23,200 | - | +3.28% | - | - |
| 06/23 | 1,812 | 1,812 | 1,737 | 1,748 | -3.53% | 29,700 | - | +2.76% | - | - |
| 06/22 | 1,795 | 1,828 | 1,792 | 1,812 | +0.95% | 24,800 | - | +6.71% | - | - |
| 06/19 | 1,790 | 1,808 | 1,754 | 1,795 | -0.17% | 36,100 | - | +6.02% | - | - |
| 06/18 | 1,849 | 1,849 | 1,778 | 1,798 | -1.1% | 33,300 | - | +6.96% | - | - |
| 06/17 | 1,802 | 1,859 | 1,786 | 1,818 | +1.85% | 181,800 | - | +9.72% | - | - |
| 06/16 | 1,728 | 1,786 | 1,714 | 1,785 | +4.14% | 31,700 | - | +9.31% | - | - |
| 06/15 | 1,650 | 1,728 | 1,650 | 1,714 | +4.51% | 19,100 | - | +6.53% | - | - |
| 06/12 | 1,635 | 1,669 | 1,635 | 1,640 | -0.91% | 19,300 | - | +3.27% | - | - |
| 06/11 | 1,652 | 1,662 | 1,635 | 1,655 | +0.18% | 21,500 | - | +5.35% | - | - |
| 06/10 | 1,661 | 1,676 | 1,649 | 1,652 | -0.12% | 24,700 | - | +6.31% | - | - |
| 06/09 | 1,678 | 1,693 | 1,653 | 1,654 | -1.43% | 17,700 | - | +7.75% | - | - |
| 06/08 | 1,691 | 1,695 | 1,663 | 1,678 | -2.1% | 24,100 | - | +10.61% | - | - |
| 06/05 | 1,707 | 1,719 | 1,692 | 1,714 | +1% | 33,000 | - | +14.57% | - | - |
| 06/04 | 1,705 | 1,715 | 1,684 | 1,697 | 0% | 47,900 | - | +15.13% | - | - |
| 06/03 | 1,710 | 1,712 | 1,691 | 1,697 | -0.76% | 31,900 | - | +16.87% | - | - |
| 06/02 | 1,726 | 1,726 | 1,680 | 1,710 | -0.98% | 37,700 | - | +19.41% | - | - |
| 06/01 | 1,670 | 1,735 | 1,669 | 1,727 | +3.48% | 92,100 | - | +22.4% | - | - |
| 05/29 | 1,655 | 1,678 | 1,655 | 1,669 | +0.06% | 18,100 | - | +20.16% | - | - |
| 05/28 | 1,653 | 1,669 | 1,649 | 1,668 | +0.72% | 25,500 | - | +21.75% | - | - |
| 05/27 | 1,650 | 1,664 | 1,646 | 1,656 | +0.36% | 23,700 | - | +22.58% | - | - |
| 05/26 | 1,636 | 1,673 | 1,636 | 1,650 | +1.04% | 32,700 | - | +23.69% | - | - |
| 05/25 | 1,647 | 1,668 | 1,633 | 1,633 | -0.97% | 18,600 | - | +24.09% | - | - |
| 05/22 | 1,649 | 1,669 | 1,645 | 1,649 | -0.84% | 31,000 | - | +26.94% | - | - |
| 05/21 | 1,653 | 1,699 | 1,647 | 1,663 | +0.6% | 61,300 | - | +29.82% | - | - |
| 05/20 | 1,645 | 1,691 | 1,645 | 1,653 | 0% | 64,500 | - | +30.98% | - | - |
| 05/19 | 1,657 | 1,675 | 1,634 | 1,653 | -2.71% | 158,700 | - | +32.66% | - | - |
| 05/18 | 1,515 | 1,699 | 1,515 | 1,699 | +13.34% | 461,700 | - | +38.13% | - | - |
| 05/15 | 1,499 | 1,499 | 1,499 | 1,499 | +25.02% | 31,800 | - | +23.68% | - | - |
| 05/14 | 1,199 | 1,210 | 1,195 | 1,199 | 0% | 21,800 | - | -0.25% | - | - |
| 05/13 | 1,191 | 1,211 | 1,191 | 1,199 | +0.25% | 28,200 | - | -0.42% | - | - |
| 05/12 | 1,185 | 1,224 | 1,185 | 1,196 | +0.25% | 34,100 | - | -0.91% | - | - |
| 05/11 | 1,182 | 1,219 | 1,179 | 1,193 | -1.57% | 55,800 | - | -1.32% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 9月期 | 285 114,000 4/19 | 56 22,300 11/27 | 2,945,600 7,364 4/7 | - | - | 18億3703万 9/30 |
| 2011年 9月期 | 161 64,300 12/21 | 93 37,050 3/16 | 445,600 1,114 12/13 | 23億8147万 | 13億7222万 | 17億3333万 9/30 |
| 2012年 9月期 | 254 1,015 3/15 | 102 406 11/22 | 2,367,200 591,800 3/15 | 37億5925万 | 15億370万 | 19億5555万 9/28 |
| 2013年 9月期 | 640 2,560 5/15 | 133 530 10/1 | 1,513,200 378,300 5/15 | 94億8147万 | 19億6296万 | 52億7418万 9/30 |
| 2014年 9月期 | 448 1,790 11/7 | 248 992 2/5 | 829,600 207,400 9/25 | 66億2962万 | 36億7407万 | 59億4414万 9/30 |
| 2015年 9月期 | 425 1,700 10/1 | 188 750 9/4 | 968,800 242,200 8/11 | 62億9629万 | 27億7777万 | 30億8128万 9/30 |
| 2016年 9月期 | 327 1,309 12/8 | 181 722 2/12 | 614,400 153,600 4/15 | 48億4814万 | 26億7407万 | 36億2612万 9/30 |
| 2017年 9月期 | 323 1,290 8/9 | 246 986 4/14 985 4/12 | 347,600 86,900 8/8 | 47億7777万 | 36億5184万 | 43億3386万 9/29 |
| 2018年 9月期 | 520 1,040 4/26 | 300 601 10/10 600 10/6 他2件 | 2,034,400 1,017,200 4/24 | 77億369万 | 44億5184万 | 63億8397万 9/28 |
| 2019年 9月期 | 649 1,297 8/1 | 276 552 12/25 | 942,600 471,300 8/1 | 97億8638万 | 41億6174万 | 66億9128万 9/30 |
| 2020年 9月期 | 736 9/24 | 316 3/13 | 1,612,000 6/22 | 111億4230万 | 47億8392万 | 99億9773万 9/30 |
| 2021年 9月期 | 767 10/15 | 501 3/5 | 965,900 10/23 | 116億1161万 | 76億442万 | 91億7139万 9/30 |
| 2022年 9月期 | 608 10/1 | 398 6/20 | 476,400 7/25 | 92億2852万 | 60億7885万 | 69億7115万 9/30 |
| 2023年 9月期 | 704 7/5 | 438 10/13 | 365,500 6/22 | 108億471万 | 66億8979万 | 88億6504万 9/29 |
| 2024年 9月期 | 656 1/23 | 355 8/5 | 216,400 1/23 | 100億8114万 | 55億903万 | 70億1578万 9/30 |
| 2025年 9月期 | 827 9/11 | 402 10/30 | 586,000 5/12 | 140億9158万 | 62億3839万 | 127億6382万 9/30 |
| 最新 | 1,629 2026/10/2 | 112,200 | 277億5718万 | |||
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。
