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
09/25	479	479	475	475	-0.84%	2,700	-	-6.86%	-	-
09/24	478	484	474	479	+1.27%	5,500	-	-6.26%	-	-
09/18	473	479	473	473	+0.64%	7,500	-	-7.8%	-	-
09/17	468	472	465	470	+1.08%	3,500	-	-8.56%	-	-
09/16	468	474	464	465	+0.22%	10,400	-	-9.71%	-	-
09/15	465	470	464	464	+0.43%	24,500	-	-9.9%	-	-
09/14	495	495	458	462	-9.77%	92,200	-	-10.47%	-	-
09/11	515	532	511	512	-1.92%	45,700	-	-0.78%	-	-
09/10	523	530	512	522	-0.76%	42,000	-	+1.56%	-	-
09/09	536	536	522	526	-2.23%	10,400	-	+2.73%	-	-
09/08	543	543	533	538	-0.37%	5,300	-	+5.49%	-	-
09/07	539	540	529	540	+0.75%	10,300	-	+6.51%	-	-
09/04	536	540	528	536	+0.37%	7,700	-	+6.14%	-	-
09/03	529	539	523	534	+0.38%	23,700	-	+6.37%	-	-
09/02	552	559	532	532	-3.62%	22,800	-	+6.61%	-	-
09/01	544	553	539	552	+0.91%	13,200	-	+11.29%	-	-
08/31	532	547	528	547	+2.43%	22,900	-	+10.95%	-	-
08/28	530	535	521	534	+0.56%	8,300	-	+8.98%	-	-
08/27	520	538	516	531	+2.51%	15,800	-	+8.81%	-	-
08/26	514	523	503	518	-0.19%	8,100	-	+6.58%	-	-
08/25	524	530	507	519	-0.76%	18,800	-	+7.23%	-	-
08/24	500	534	491	523	+4.6%	40,900	-	+8.73%	-	-
08/21	498	500	488	500	-0.4%	6,700	-	+3.95%	-	-
08/20	500	502	497	502	+0.2%	2,400	-	+3.93%	-	-
08/19	499	501	490	501	-0.4%	9,500	-	+3.51%	-	-
08/18	517	517	498	503	-2.52%	36,000	-	+3.71%	-	-
08/17	496	522	492	516	+3.82%	18,600	-	+5.95%	-	-
08/14	493	498	482	497	+0.81%	3,200	-	+2.05%	-	-
08/13	483	493	476	493	+2.07%	10,300	-	+1.02%	-	-
08/12	488	488	474	483	-1.02%	10,000	-	-1.23%	-	-
08/10	465	489	460	488	+6.78%	13,200	-	-0.61%	-	-
08/07	456	464	456	457	-1.08%	10,900	-	-7.3%	-	-
08/06	471	479	459	462	-1.7%	11,200	-	-7.04%	-	-
08/05	479	479	470	470	-0.21%	3,800	-	-6%	-	-
08/04	473	476	467	471	-0.42%	3,600	-	-6.36%	-	-
08/03	482	482	459	473	-0.84%	9,400	-	-6.34%	-	-
07/31	462	483	462	477	+3.47%	10,800	-	-5.92%	-	-
07/30	465	478	459	461	-0.22%	8,900	-	-9.78%	-	-
07/29	461	479	457	462	+0.43%	22,000	-	-10.29%	-	-
07/28	479	479	457	460	-3.97%	37,000	-	-11.2%	-	-
07/27	476	490	471	479	+0.63%	19,400	-	-8.41%	-	-
07/24	476	477	464	476	0%	14,100	-	-9.51%	-	-
07/23	474	485	472	476	+0.85%	12,900	-	-10.69%	-	-
07/22	474	482	469	472	-0.42%	14,500	-	-12.43%	-	-
07/21	461	475	461	474	+3.27%	22,000	-	-13.03%	-	-
07/17	520	539	456	459	-12.07%	174,800	-	-17%	-	-
07/16	538	544	520	522	-4.04%	27,500	-	-7.45%	-	-
07/15	530	545	518	544	+2.45%	42,300	-	-5.39%	-	-
07/14	520	535	520	531	+1.34%	41,000	-	-10.61%	-	-
07/13	533	537	520	524	-2.42%	55,400	-	-16.16%	-	-
07/10	520	537	519	537	+3.47%	41,200	-	-15.3%	-	-
07/09	522	527	519	519	-0.38%	12,700	-	-18.78%	-	-
07/08	529	533	519	521	-1.7%	38,100	-	-18.59%	-	-
07/07	526	531	521	530	+0.95%	23,700	-	-16.93%	-	-
07/06	535	535	519	525	-1.32%	69,000	-	-17.45%	-	-
07/03	550	561	531	532	-7.48%	144,700	-	-16.09%	-	-
07/02	533	585	533	575	+7.28%	170,100	-	-8.87%	-	-
07/01	537	552	534	536	0%	44,400	-	-14.38%	-	-
06/30	527	547	527	536	+2.88%	77,800	-	-13.83%	-	-
06/29	548	548	517	521	-3.16%	84,300	-	-15.83%	-	-
06/26	552	557	533	538	-5.28%	65,800	-	-12.66%	-	-
06/25	549	580	541	568	+3.27%	53,500	-	-7.34%	-	-
06/24	570	585	540	550	-0.18%	88,400	-	-9.54%	-	-
06/23	563	575	551	551	-3.33%	81,300	-	-8.77%	-	-
06/22	563	606	557	570	+1.06%	162,500	-	-5%	-	-
06/19	648	651	564	564	-12.01%	236,400	-	-5.21%	-	-
06/18	635	646	609	641	+0.79%	142,500	-	+8.64%	-	-
06/17	645	653	604	636	+0.95%	240,900	-	+9.28%	-	-
06/16	662	663	593	630	-4.83%	365,800	-	+9.76%	-	-
06/15	736	818	647	662	-9.44%	791,200	-	+16.75%	-	-
06/12	831	880	717	731	-8.74%	863,600	-	+31%	-	-
06/11	999	1,168	745	801	-20.69%	2,029,400	-	+46.44%	-	-
06/10	1,280	1,610	1,010	1,010	-22.9%	5,052,300	-	+89.49%	-	-
06/09	1,111	1,353	968	1,310	+73.97%	3,807,500	-	+156.86%	-	-
06/08	753	753	753	753	+15.31%	11,800	-	+58.19%	-	-
06/05	653	653	653	653	+18.08%	21,300	-	+40.73%	-	-
06/04	465	553	465	553	+16.91%	291,700	-	+21.27%	-	-
06/03	470	473	469	473	-1.05%	1,300	-	+4.65%	-	-
06/02	470	478	465	478	+1.7%	2,500	-	+5.99%	-	-
06/01	460	478	460	470	+2.17%	4,200	-	+4.44%	-	-
05/29	449	467	449	460	+2.68%	6,000	-	+2.45%	-	-
05/28	450	451	447	448	-0.67%	600	-	-0.22%	-	-
05/27	461	461	451	451	-2.17%	900	-	+0.45%	-	-
05/26	449	464	449	461	+2.44%	5,900	-	+2.67%	-	-
05/25	442	450	442	450	+1.58%	500	-	+0.22%	-	-
05/22	447	450	442	443	-1.56%	1,600	-	-1.34%	-	-
05/21	450	450	450	450	0%	400	-	+0.22%	-	-
05/20	441	452	441	450	+1.35%	1,800	-	+0.22%	-	-
05/19	449	449	441	444	-0.45%	2,900	-	-1.11%	-	-
05/18	445	446	442	446	+0.45%	1,900	-	-0.89%	-	-
05/15	435	444	435	444	+1.14%	1,000	-	-1.55%	-	-
05/14	445	445	439	439	-1.35%	2,400	-	-2.66%	-	-
05/13	445	449	445	445	0%	1,500	-	-1.55%	-	-
05/12	445	445	445	445	0%	100	-	-1.77%	-	-
05/11	448	448	445	445	-0.67%	700	-	-1.77%	-	-
05/08	448	451	448	448	-0.22%	1,900	-	-1.32%	-	-
05/07	448	449	447	449	-0.66%	1,600	-	-1.1%	-	-
05/01	451	452	451	452	-0.22%	1,200	-	-0.66%	-	-
04/30	450	454	450	453	+0.89%	600	-	-0.66%	-	-
04/28	440	450	440	449	+0.22%	19,900	-	-1.54%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 10月期	4,120 10/27	3,180 10/29	3,897,500 10/26	137億1136万	105億8304万	113億9840万 10/29
2022年 10月期	3,610 11/19	1,133 7/5	545,700 12/10	120億1408万	37億9778万	44億5439万 10/31
2023年 10月期	1,638 11/21	677 7/20	1,966,600 7/25	55億664万	22億8406万	23億5008万 10/31
2024年 10月期	829 10/24	607 8/5	962,700 10/24	28億4486万	20億8302万	24億60万 10/31
2025年 10月期	809 6/11	512 4/9	765,300 6/11	27億7689万	17億5744万	14億7180万 10/31
最新	475 2026/9/25		2,700	16億7449万

CINC（4378）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート