CINC（4378）の株価チャート
株価
7/3
- 前日 (7/2)
- 575
- 始値
- 550
- 高値
- 561
- 安値
- 531
- 終値 -7.48%
- 532
- 出来高 -14.93%
- 144,700
乖離率
- 株価（5日）
移動平均値 - -1.48%
540 - 株価（25日）
移動平均値 - -16.09%
634 - 出来高（5日）
移動平均値 - +38.79%
104,260
2026/02/04～2026/07/03
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 | ||||||||||
| 07/03 | 550 | 561 | 531 | 532 | -7.48% | 144,700 | 18億7543万 | -16.09% | 393.12 | 1.43 |
| 07/02 | 533 | 585 | 533 | 575 | +7.28% | 170,100 | 20億2701万 | -8.87% | 424.9 | 1.54 |
| 07/01 | 537 | 552 | 534 | 536 | 0% | 44,400 | 18億8953万 | -14.38% | 396.08 | 1.44 |
| 06/30 | 527 | 547 | 527 | 536 | +2.88% | 77,800 | 18億8953万 | -13.83% | 396.08 | 1.44 |
| 06/29 | 548 | 548 | 517 | 521 | -3.16% | 84,300 | 18億3665万 | -15.83% | 384.99 | 1.4 |
| 06/26 | 552 | 557 | 533 | 538 | -5.28% | 65,800 | 18億9658万 | -12.66% | 397.56 | 1.44 |
| 06/25 | 549 | 580 | 541 | 568 | +3.27% | 53,500 | 20億234万 | -7.34% | 419.73 | 1.52 |
| 06/24 | 570 | 585 | 540 | 550 | -0.18% | 88,400 | 19億3888万 | -9.54% | 406.42 | 1.47 |
| 06/23 | 563 | 575 | 551 | 551 | -3.33% | 81,300 | 19億4241万 | -8.77% | 407.16 | 1.48 |
| 06/22 | 563 | 606 | 557 | 570 | +1.06% | 162,500 | 20億939万 | -5% | 421.2 | 1.53 |
| 06/19 | 648 | 651 | 564 | 564 | -12.01% | 236,400 | 19億8824万 | -5.21% | 416.77 | 1.51 |
| 06/18 | 635 | 646 | 609 | 641 | +0.79% | 142,500 | 22億5968万 | +8.64% | 473.67 | 1.72 |
| 06/17 | 645 | 653 | 604 | 636 | +0.95% | 240,900 | 22億4205万 | +9.28% | 469.97 | 1.7 |
| 06/16 | 662 | 663 | 593 | 630 | -4.83% | 365,800 | 22億2090万 | +9.76% | 465.54 | 1.69 |
| 06/15 | 736 | 818 | 647 | 662 | -9.44% | 791,200 | 23億3371万 | +16.75% | 489.19 | 1.77 |
| 06/12 | 831 | 880 | 717 | 731 | -8.74% | 863,600 | 25億7695万 | +31% | 540.17 | 1.96 |
| 06/11 | 999 | 1,168 | 745 | 801 | -20.69% | 2,029,400 | 28億2372万 | +46.44% | 591.9 | 2.15 |
| 06/10 | 1,280 | 1,610 | 1,010 | 1,010 | -22.9% | 5,052,300 | 35億6050万 | +89.49% | 746.34 | 2.71 |
| 06/09 | 1,111 | 1,353 | 968 | 1,310 | +73.97% | 3,807,500 | 46億1807万 | +156.86% | 968.03 | 3.51 |
| 06/08 | 753 | 753 | 753 | 753 | +15.31% | 11,800 | 26億5451万 | +58.19% | 556.43 | 2.02 |
| 06/05 | 653 | 653 | 653 | 653 | +18.08% | 21,300 | 23億198万 | +40.73% | 482.54 | 1.75 |
| 06/04 | 465 | 553 | 465 | 553 | +16.91% | 291,700 | 19億4946万 | +21.27% | 408.64 | 1.48 |
| 06/03 | 470 | 473 | 469 | 473 | -1.05% | 1,300 | 16億6744万 | +4.65% | 349.52 | 1.27 |
| 06/02 | 470 | 478 | 465 | 478 | +1.7% | 2,500 | 16億8506万 | +5.99% | 353.22 | 1.28 |
| 06/01 | 460 | 478 | 460 | 470 | +2.17% | 4,200 | 16億5686万 | +4.44% | 347.31 | 1.26 |
| 05/29 | 449 | 467 | 449 | 460 | +2.68% | 6,000 | 16億2161万 | +2.45% | 339.92 | 1.23 |
| 05/28 | 450 | 451 | 447 | 448 | -0.67% | 600 | 15億7931万 | -0.22% | 331.05 | 1.2 |
| 05/27 | 461 | 461 | 451 | 451 | -2.17% | 900 | 15億8988万 | +0.45% | 333.27 | 1.21 |
| 05/26 | 449 | 464 | 449 | 461 | +2.44% | 5,900 | 16億2514万 | +2.67% | 340.66 | 1.24 |
| 05/25 | 442 | 450 | 442 | 450 | +1.58% | 500 | 15億8636万 | +0.22% | 332.53 | 1.21 |
| 05/22 | 447 | 450 | 442 | 443 | -1.56% | 1,600 | 15億6168万 | -1.34% | 327.36 | 1.19 |
| 05/21 | 450 | 450 | 450 | 450 | 0% | 400 | 15億8636万 | +0.22% | 332.53 | 1.21 |
| 05/20 | 441 | 452 | 441 | 450 | +1.35% | 1,800 | 15億8636万 | +0.22% | 332.53 | 1.21 |
| 05/19 | 449 | 449 | 441 | 444 | -0.45% | 2,900 | 15億6521万 | -1.11% | 328.1 | 1.19 |
| 05/18 | 445 | 446 | 442 | 446 | +0.45% | 1,900 | 15億7226万 | -0.89% | 329.57 | 1.2 |
| 05/15 | 435 | 444 | 435 | 444 | +1.14% | 1,000 | 15億6521万 | -1.55% | 328.1 | 1.19 |
| 05/14 | 445 | 445 | 439 | 439 | -1.35% | 2,400 | 15億4758万 | -2.66% | 324.4 | 1.18 |
| 05/13 | 445 | 449 | 445 | 445 | 0% | 1,500 | 15億6873万 | -1.55% | 328.83 | 1.19 |
| 05/12 | 445 | 445 | 445 | 445 | 0% | 100 | 15億6873万 | -1.77% | 328.83 | 1.19 |
| 05/11 | 448 | 448 | 445 | 445 | -0.67% | 700 | 15億6873万 | -1.77% | 328.83 | 1.19 |
| 05/08 | 448 | 451 | 448 | 448 | -0.22% | 1,900 | 15億7931万 | -1.32% | 331.05 | 1.2 |
| 05/07 | 448 | 449 | 447 | 449 | -0.66% | 1,600 | 15億8283万 | -1.1% | 331.79 | 1.2 |
| 05/01 | 451 | 452 | 451 | 452 | -0.22% | 1,200 | 15億9341万 | -0.66% | 334.01 | 1.21 |
| 04/30 | 450 | 454 | 450 | 453 | +0.89% | 600 | 15億9693万 | -0.66% | 334.75 | 1.21 |
| 04/28 | 440 | 450 | 440 | 449 | +0.22% | 19,900 | 15億8283万 | -1.54% | 331.79 | 1.2 |
| 04/27 | 450 | 450 | 446 | 448 | -0.22% | 2,000 | 15億7931万 | -1.97% | 331.05 | 1.2 |
| 04/24 | 448 | 449 | 448 | 449 | 0% | 600 | 15億8283万 | -2.18% | 331.79 | 1.2 |
| 04/23 | 455 | 455 | 447 | 449 | -1.32% | 2,700 | 15億8283万 | -2.39% | 331.79 | 1.2 |
| 04/22 | 455 | 455 | 455 | 455 | +0.44% | 800 | 16億398万 | -1.3% | 336.22 | 1.22 |
| 04/21 | 453 | 453 | 453 | 453 | -1.09% | 200 | 15億9693万 | -1.74% | 334.75 | 1.21 |
| 04/20 | 458 | 458 | 458 | 458 | +1.78% | 100 | 16億1456万 | -0.87% | 338.44 | 1.23 |
| 04/17 | 450 | 452 | 448 | 450 | 0% | 3,000 | 15億8636万 | -2.81% | 332.53 | 1.21 |
| 04/16 | 451 | 452 | 450 | 450 | -0.22% | 2,100 | 15億8636万 | -3.23% | 332.53 | 1.21 |
| 04/15 | 452 | 452 | 451 | 451 | -0.22% | 700 | 15億8988万 | -3.43% | 333.27 | 1.21 |
| 04/14 | 450 | 452 | 450 | 452 | -1.31% | 1,100 | 15億9341万 | -3.42% | 334.01 | 1.21 |
| 04/13 | 449 | 459 | 449 | 458 | +1.1% | 2,800 | 16億1456万 | -2.55% | 338.44 | 1.23 |
| 04/10 | 459 | 459 | 453 | 453 | +0.67% | 6,600 | 15億9693万 | -3.82% | 334.75 | 1.21 |
| 04/09 | 461 | 461 | 449 | 450 | -1.75% | 10,700 | 15億8636万 | -4.66% | 332.53 | 1.21 |
| 04/08 | 461 | 461 | 458 | 458 | -0.65% | 500 | 16億1456万 | -3.17% | 338.44 | 1.23 |
| 04/07 | 453 | 461 | 453 | 461 | +1.1% | 500 | 16億2514万 | -2.95% | 340.66 | 1.24 |
| 04/06 | 460 | 463 | 456 | 456 | -1.08% | 500 | 16億751万 | -4% | 336.96 | 1.22 |
| 04/03 | 460 | 461 | 458 | 461 | +0.22% | 800 | 16億2514万 | -3.15% | 340.66 | 1.24 |
| 04/01 | 457 | 460 | 455 | 460 | +0.66% | 2,000 | 16億2161万 | -3.56% | 339.92 | 1.23 |
| 03/31 | 461 | 461 | 457 | 457 | -0.22% | 300 | 16億1103万 | -4.39% | 337.7 | 1.22 |
| 03/30 | 457 | 458 | 457 | 458 | +0.44% | 1,200 | 16億1456万 | -4.38% | 338.44 | 1.23 |
| 03/27 | 475 | 475 | 452 | 456 | -2.36% | 10,600 | 16億751万 | -5% | 336.96 | 1.22 |
| 03/26 | 478 | 478 | 467 | 467 | -2.3% | 1,000 | 16億4629万 | -2.91% | 345.09 | 1.25 |
| 03/25 | 469 | 478 | 466 | 478 | +2.14% | 1,700 | 16億8506万 | -0.83% | 353.22 | 1.28 |
| 03/24 | 473 | 473 | 468 | 468 | -2.7% | 16,900 | 16億4981万 | -2.9% | 345.83 | 1.25 |
| 03/23 | 474 | 481 | 474 | 481 | +1.05% | 600 | 16億9459万 | -0.41% | 355.44 | 1.29 |
| 03/19 | 476 | 476 | 476 | 476 | +0.63% | 200 | 16億7698万 | -1.65% | 351.74 | 1.27 |
| 03/18 | 474 | 477 | 473 | 473 | -1.05% | 1,400 | 16億6641万 | -2.47% | 349.52 | 1.27 |
| 03/17 | 476 | 484 | 476 | 478 | +1.27% | 6,700 | 16億8402万 | -1.65% | 353.22 | 1.28 |
| 03/16 | 475 | 480 | 472 | 472 | -0.63% | 3,400 | 16億6289万 | -2.88% | 348.79 | 1.26 |
| 03/13 | 493 | 493 | 475 | 475 | -2.46% | 4,000 | 16億7346万 | -2.46% | 351 | 1.27 |
| 03/12 | 485 | 495 | 484 | 487 | 0% | 2,700 | 17億1573万 | -0.2% | 359.87 | 1.3 |
| 03/11 | 496 | 496 | 487 | 487 | -0.81% | 2,000 | 17億1573万 | -0.2% | 359.87 | 1.3 |
| 03/10 | 483 | 491 | 483 | 491 | +1.66% | 900 | 17億2982万 | +0.61% | 362.83 | 1.31 |
| 03/09 | 496 | 496 | 483 | 483 | -2.42% | 2,200 | 17億164万 | -1.02% | 356.91 | 1.29 |
| 03/06 | 489 | 495 | 475 | 495 | +0.2% | 1,700 | 17億4392万 | +1.23% | 365.78 | 1.33 |
| 03/05 | 484 | 494 | 476 | 494 | +3.35% | 9,100 | 17億4039万 | +1.02% | 365.04 | 1.32 |
| 03/04 | 480 | 483 | 475 | 478 | -1.24% | 5,800 | 16億8402万 | -2.25% | 353.22 | 1.28 |
| 03/03 | 492 | 492 | 483 | 484 | -0.62% | 2,300 | 17億516万 | -1.02% | 357.65 | 1.3 |
| 03/02 | 482 | 487 | 481 | 487 | +1.67% | 2,900 | 17億1573万 | -0.61% | 359.87 | 1.3 |
| 02/27 | 489 | 489 | 479 | 479 | -0.42% | 2,800 | 16億8755万 | -2.44% | 353.96 | 1.28 |
| 02/26 | 488 | 489 | 481 | 481 | -0.21% | 4,200 | 16億9459万 | -2.24% | 355.44 | 1.29 |
| 02/25 | 484 | 484 | 482 | 482 | -0.21% | 1,500 | 16億9812万 | -2.03% | 356.18 | 1.29 |
| 02/24 | 491 | 491 | 483 | 483 | 0% | 200 | 17億164万 | -2.03% | 356.91 | 1.29 |
| 02/20 | 485 | 485 | 483 | 483 | -0.21% | 2,400 | 16億8614万 | -2.23% | 356.91 | 1.28 |
| 02/19 | 485 | 492 | 484 | 484 | -0.21% | 2,100 | 16億8963万 | -2.42% | 357.65 | 1.28 |
| 02/18 | 485 | 488 | 485 | 485 | 0% | 500 | 16億9312万 | -2.22% | 358.39 | 1.28 |
| 02/17 | 484 | 485 | 484 | 485 | +0.21% | 600 | 16億9312万 | -2.41% | 358.39 | 1.28 |
| 02/16 | 491 | 491 | 484 | 484 | -2.02% | 5,900 | 16億8963万 | -2.81% | 357.65 | 1.28 |
| 02/13 | 495 | 495 | 494 | 494 | -0.2% | 300 | 17億2454万 | -0.8% | 365.04 | 1.31 |
| 02/12 | 501 | 501 | 494 | 495 | -1% | 2,000 | 17億2803万 | -0.6% | 365.78 | 1.31 |
| 02/10 | 493 | 500 | 491 | 500 | +1.42% | 2,600 | 17億4548万 | +0.4% | 369.48 | 1.32 |
| 02/09 | 493 | 500 | 493 | 493 | -1.4% | 2,000 | 17億2105万 | -1% | 364.3 | 1.31 |
| 02/06 | 493 | 500 | 491 | 500 | +1.21% | 1,000 | 17億4548万 | +0.4% | 369.48 | 1.32 |
| 02/05 | 491 | 494 | 491 | 494 | +0.2% | 700 | 17億2454万 | -0.8% | 365.04 | 1.31 |
| 02/04 | 492 | 493 | 492 | 493 | +0.2% | 800 | 17億2105万 | -0.8% | 364.3 | 1.31 |
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 | |
| 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 | - | -18.82% 12/6 |
| 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 | +22.84% 4/6 | -27% 1/28 |
| 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 | +15.63% 7/25 | -24.84% 12/20 |
| 2024年 10月期 | 829 10/24 | 607 8/5 | 962,700 10/24 | 28億4486万 | 20億8302万 | +13.17% 10/23 | -9.06% 8/5 |
| 2025年 10月期 | 809 6/11 | 512 4/9 | 765,300 6/11 | 27億7689万 | 17億5744万 | +34.3% 6/10 | -14.99% 4/7 |
| 最新 | 532 2026/7/3 | 144,700 | 18億7543万 | -16.09% 634 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/07/03 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
435円（2026/05/15） - 22%（1.22倍）
532円（7/3）
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。
