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
10/01	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%	-	-
05/08	1,208	1,220	1,199	1,212	-0.82%	33,900	-	+0.17%	-	-

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
2008年 9月期	187 74,900 6/6 74,900 6/4	81 32,350 9/30	111,600 279 6/5 279 6/4	-	-	+31.1% 5/13	-35.51% 10/10
2009年 9月期	94 37,700 6/15	50 20,010 3/10	151,600 379 6/15	-	-	+27.5% 4/14	-24.98% 2/10
2010年 9月期	285 114,000 4/19	56 22,300 11/27	2,945,600 7,364 4/7	-	-	+97.94% 4/7	-28.43% 5/18
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	+25.95% 11/25	-23.55% 3/15
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	+44.59% 3/14	-27.89% 5/15
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	+82.42% 5/15	-28.04% 6/7
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	+19.89% 7/1	-20.57% 2/5
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	+11.33% 11/5	-26.78% 8/25
2016年 9月期	327 1,309 12/8	181 725 2/15 722 2/12	614,400 153,600 4/15	48億4814万	26億8518万	+27.86% 11/10	-22.93% 2/12
2017年 9月期	323 1,290 8/9	246 985 4/12	347,600 86,900 8/8	47億7777万	36億4814万	+16.47% 11/1	-8.91% 4/12
2018年 9月期	520 1,040 4/26	300 600 10/6 600 10/5	2,034,400 1,017,200 4/24	77億369万	44億4444万	+21.9% 12/14	-13.45% 2/9
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	+19.61% 4/23	-21.02% 12/25
2020年 9月期	736 9/24	316 3/13	1,612,000 6/22	111億4230万	47億8392万	+33.08% 6/19	-22.43% 3/13
2021年 9月期	767 10/15	501 3/5	965,900 10/23	116億1161万	76億442万	+13.2% 9/24	-11.29% 12/10
2022年 9月期	608 10/1	398 6/20	476,400 7/25	92億2852万	60億7885万	+14.21% 7/25	-11.91% 11/12
2023年 9月期	704 7/5	438 10/13	365,500 6/22	108億471万	66億8979万	+14.05% 6/22	-12.12% 8/16
2024年 9月期	656 1/23	355 8/5	216,400 1/23	100億8114万	55億903万	+12.37% 11/29	-31.38% 8/5
2025年 9月期	827 9/11	402 10/30	586,000 5/12	140億9158万	62億3839万	+32.04% 10/23	-16.77% 4/7
最新	1,630 2026/10/1		41,000	277億7422万		-0.73% 1,642

年間値上がり率

2002/12/30 vs 2001/12/28: -32%（0.68倍）
2003/12/30 vs 2002/12/30: -18%（0.82倍）
2004/12/30 vs 2003/12/30: -5%（0.95倍）
2005/12/30 vs 2004/12/30: 46%（1.46倍）
2006/12/29 vs 2005/12/30: -61%（0.39倍）
2007/12/28 vs 2006/12/29: -31%（0.69倍）
2008/12/30 vs 2007/12/28: -46%（0.54倍）
2009/12/30 vs 2008/12/30: -9%（0.91倍）
2010/12/30 vs 2009/12/30: 101%（2.01倍）
2011/12/30 vs 2010/12/30: -19%（0.81倍）
2012/12/28 vs 2011/12/30: 37%（1.37倍）
2013/12/30 vs 2012/12/28: 129%（2.29倍）
2014/12/30 vs 2013/12/30: -2%（0.98倍）
2015/12/30 vs 2014/12/30: -11%（0.89倍）
2016/12/30 vs 2015/12/30: -8%（0.92倍）
2017/12/29 vs 2016/12/30: 50%（1.5倍）
2018/12/28 vs 2017/12/29: -24%（0.76倍）
2019/12/30 vs 2018/12/28: 57%（1.57倍）
2020/12/30 vs 2019/12/30: 16%（1.16倍）
2021/12/30 vs 2020/12/30: -17%（0.83倍）
2022/12/30 vs 2021/12/30: 12%（1.12倍）
2023/12/29 vs 2022/12/30: 19%（1.19倍）
2024/12/30 vs 2023/12/29: -13%（0.87倍）
2025/12/30 vs 2024/12/30: 90%（1.9倍）
2026/10/01 vs 2025/12/30: 56%（1.56倍）
過去安値 50円（2009/03/10）: 3158%（32.58倍）
1,630円（10/1）

CE HD（4320）の株価チャート

株価

10/1

乖離率

2026/05/08～2026/10/01

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