日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	1,251	1,297	1,251	1,292	+1.73%	15,300	220億1490万	+5.38%
03/05	1,272	1,290	1,249	1,270	+4.18%	49,400	216億4003万	+4.27%
03/04	1,287	1,287	1,192	1,219	-5.94%	110,900	207億7102万	+0.58%
03/03	1,267	1,334	1,251	1,296	+2.05%	36,100	220億8306万	+7.37%
03/02	1,290	1,304	1,265	1,270	-3.79%	41,900	216億4003万	+6.01%
02/27	1,282	1,320	1,281	1,320	+3.69%	38,500	224億9200万	+10.92%
02/26	1,276	1,281	1,260	1,273	-0.24%	29,500	216億9115万	+7.88%
02/25	1,284	1,306	1,271	1,276	+0.47%	49,200	217億4227万	+8.97%
02/24	1,253	1,275	1,240	1,270	+1.28%	36,100	216億4003万	+9.2%
02/20	1,210	1,272	1,208	1,254	+3.13%	97,600	213億6740万	+8.57%
02/19	1,227	1,227	1,209	1,216	-0.08%	7,300	207億1991万	+6.02%
02/18	1,204	1,227	1,204	1,217	+1.08%	16,900	207億3694万	+6.66%
02/17	1,219	1,246	1,200	1,204	-1.15%	38,600	205億1543万	+6.08%
02/16	1,201	1,224	1,189	1,218	+2.27%	44,400	207億5398万	+7.88%
02/13	1,251	1,257	1,181	1,191	-5.55%	106,200	202億9392万	+6.06%
02/12	1,306	1,308	1,260	1,261	-2.55%	62,300	214億8668万	+12.89%
02/10	1,246	1,303	1,226	1,294	+3.77%	90,300	220億4898万	+16.68%
02/09	11:50 主要株主の異動に関するお知らせ
02/09	1,236	1,263	1,191	1,247	+3.31%	142,100	212億4813万	+13.47%
02/06	15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結)
02/06	1,201	1,215	1,175	1,207	+0.25%	85,100	205億6655万	+10.63%
02/05	1,200	1,211	1,190	1,204	+1.18%	46,500	205億1543万	+10.97%
02/04	1,165	1,196	1,161	1,190	+1.97%	58,800	202億7688万	+10.29%
02/03	1,152	1,196	1,148	1,167	+2.91%	81,600	198億8497万	+8.66%
02/02	1,117	1,156	1,115	1,134	+1.52%	197,700	193億2267万	+6.08%
01/30	1,054	1,135	1,054	1,117	+5.98%	251,400	190億3300万	+4.88%
01/29	1,072	1,074	1,029	1,054	-3.57%	150,600	179億5952万	-0.75%
01/28	1,108	1,108	1,079	1,093	-1.35%	27,300	186億2406万	+2.92%
01/27	1,088	1,112	1,075	1,108	+1.84%	61,400	188億7965万	+4.53%
01/26	1,057	1,105	1,057	1,088	+1.87%	73,400	185億3886万	+3.03%
01/23	1,080	1,085	1,068	1,068	-1.02%	15,700	181億9807万	+1.23%
01/22	1,060	1,079	1,053	1,079	+1.79%	35,400	183億8551万	+2.37%
01/21	17:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
01/21	1,049	1,074	1,049	1,060	-0.19%	21,400	180億6176万	+0.86%
01/20	1,063	1,073	1,061	1,062	-1.67%	28,300	180億9584万	+1.34%
01/19	1,053	1,080	1,044	1,080	+2.56%	28,700	184億255万	+3.25%
01/16	1,058	1,063	1,051	1,053	-1.31%	24,800	179億4248万	+0.86%
01/15	1,057	1,071	1,057	1,067	-0.09%	22,000	181億8103万	+2.3%
01/14	1,066	1,068	1,050	1,068	+1.04%	28,400	181億9807万	+2.69%
01/13	1,089	1,097	1,054	1,057	-0.66%	36,600	180億1064万	+1.83%
01/09	1,050	1,073	1,048	1,064	+1.14%	21,500	181億2992万	+2.7%
01/08	1,058	1,066	1,044	1,052	-0.57%	29,200	179億2544万	+1.84%
01/07	1,042	1,060	1,027	1,058	+1.44%	62,300	180億2768万	+2.62%
01/06	1,047	1,055	1,042	1,043	-0.48%	20,500	177億7209万	+1.16%
01/05	1,048	1,054	1,044	1,048	0%	31,100	178億5729万	+1.65%
2025
12/30	1,073	1,073	1,045	1,048	-2.33%	27,100	178億5729万	+1.65%
12/29	1,050	1,079	1,047	1,073	+2.19%	54,400	182億8327万	+4.07%
12/26	1,054	1,064	1,050	1,050	-0.94%	20,400	178億9137万	+1.94%
12/25	1,050	1,060	1,050	1,060	+1.53%	32,300	180億6176万	+3.01%
12/24	1,048	1,053	1,044	1,044	+0.1%	33,800	177億8913万	+1.56%
12/23	1,044	1,055	1,041	1,043	+0.19%	71,100	177億7209万	+1.66%
12/22	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
12/22	15:30 支配株主等に関する事項について
12/22	1,035	1,045	1,024	1,041	+0.29%	45,500	177億3801万	+1.56%
12/19	1,049	1,049	1,030	1,038	+0.1%	32,200	176億8689万	+1.47%
12/18	15:30 取締役の役職変更に関するお知らせ
12/18	1,040	1,045	1,021	1,037	+0.78%	41,300	176億6985万	+1.37%
12/17	1,044	1,044	1,019	1,029	-1.44%	40,000	175億3354万	+0.78%
12/16	1,036	1,045	1,019	1,044	-0.1%	69,900	177億8913万	+2.35%
12/15	1,001	1,048	1,001	1,045	+3.26%	37,600	178億617万	+2.75%
12/12	992	1,015	988	1,012	+1.81%	56,700	172億4387万	-0.3%
12/11	1,002	1,008	989	994	-0.8%	68,000	169億3716万	-2.17%
12/10	1,020	1,032	1,002	1,002	-2.05%	77,400	170億7347万	-1.57%
12/09	1,025	1,029	1,010	1,023	-0.29%	38,300	174億3130万	+0.29%
12/08	1,011	1,030	1,007	1,026	+1.48%	54,800	174億8242万	+0.39%
12/05	1,007	1,027	1,004	1,011	+0.4%	32,900	172億2683万	-1.27%
12/04	1,001	1,024	1,001	1,007	+1.1%	54,700	171億5867万	-1.85%
12/03	1,000	1,034	995	996	-1.09%	65,400	169億7124万	-3.21%
12/02	1,003	1,021	998	1,007	+0.7%	57,400	171億5867万	-2.42%
12/01	1,046	1,049	998	1,000	-4.4%	69,600	170億3940万	-3.38%
11/28	1,044	1,064	1,037	1,046	-0.48%	49,800	178億2321万	+0.67%
11/27	1,059	1,065	1,048	1,051	-0.76%	45,100	179億840万	+1.45%
11/26	1,039	1,060	1,035	1,059	+2.82%	42,000	180億4472万	+2.62%
11/25	1,059	1,059	1,027	1,030	-2.74%	68,000	175億5058万	+0.19%
11/21	1,029	1,060	1,021	1,059	+2.52%	42,000	180億4472万	+3.62%
11/20	1,029	1,041	1,025	1,033	+1.27%	49,900	176億170万	+1.77%
11/19	1,000	1,026	999	1,020	+2.2%	47,200	173億8018万	+0.99%
11/18	1,000	1,005	977	998	-1.09%	80,500	170億532万	-0.5%
11/17	1,005	1,019	996	1,009	+0.1%	87,900	171億9275万	+1.2%
11/14	15:30 取締役及び監査等委員である取締役の異動並びに補欠の監査等委員である取締役候補者の選任に関するお知らせ
11/14	1,022	1,033	1,002	1,008	-1.37%	54,000	171億7571万	+1.82%
11/13	1,001	1,034	1,001	1,022	+2.2%	54,000	174億1426万	+3.97%
11/12	991	1,007	979	1,000	-0.2%	77,400	170億3940万	+2.56%
11/11	974	1,004	935	1,002	+4.05%	125,300	170億7347万	+3.62%
11/10	916	999	905	963	-4.27%	366,400	164億894万	+0.42%
11/07	15:30 2025年9月期決算短信〔日本基準〕(連結)
11/07	15:30 剰余金の配当(特別配当を含む増配)に関するお知らせ
11/07	1,025	1,029	997	1,006	-2.42%	149,200	171億4163万	+5.78%
11/06	1,052	1,062	1,021	1,031	-1.43%	101,100	175億6762万	+9.45%
11/05	1,048	1,048	1,008	1,046	0%	96,000	178億2321万	+12.35%
11/04	1,065	1,076	1,043	1,046	-1.51%	107,600	178億2321万	+13.7%
10/31	1,070	1,075	1,024	1,062	-1.3%	140,300	180億9584万	+16.83%
10/30	1,060	1,088	1,045	1,076	+1.41%	112,100	183億3439万	+19.82%
10/29	1,095	1,100	1,031	1,061	-3.55%	189,900	180億7880万	+19.75%
10/28	1,095	1,119	1,082	1,100	+2.33%	218,200	187億4334万	+25.71%
10/27	1,066	1,104	1,066	1,075	+0.94%	173,800	183億1735万	+24.57%
10/24	15:30 主要株主の異動に関するお知らせ
10/24	1,085	1,092	1,056	1,065	-4.05%	332,100	181億4696万	+25%
10/23	1,026	1,127	1,014	1,110	+13.61%	827,000	189億1373万	+31.99%
10/22	952	979	948	977	+3.39%	124,000	166億4749万	+18.14%
10/21	956	970	931	945	-0.42%	216,400	161億223万	+15.24%
10/20	918	949	905	949	+6.39%	284,800	161億7039万	+16.3%
10/17	883	898	868	892	+0.56%	99,900	151億9914万	+10.12%
10/16	917	918	880	887	-0.34%	125,200	151億1394万	+10.05%
10/15	867	890	861	890	+3.97%	101,700	151億6506万	+10.97%
10/14	831	857	829	856	+1.66%	159,000	145億8572万	+7.4%
10/10	842	849	831	842	+0.12%	81,400	143億4717万	+6.31%
10/09	845	845	830	841	+0.24%	65,400	143億3013万	+6.73%
10/08	810	843	807	839	+3.84%	134,800	142億9605万	+7.02%
10/07	817	818	797	808	-0.12%	67,800	137億6783万	+3.46%

4320 CE HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート