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
09/18	1,947	1,947	1,914	1,914	-1.29%	57,900	-	-1.44%	-	-
09/17	1,929	1,945	1,929	1,939	+0.52%	23,400	-	-0.21%	-	-
09/16	1,925	1,939	1,925	1,929	0%	20,400	-	-0.67%	-	-
09/15	1,930	1,934	1,922	1,929	+0.47%	22,700	-	-0.52%	-	-
09/14	1,908	1,930	1,908	1,920	+0.63%	35,700	-	-0.83%	-	-
09/11	1,912	1,925	1,901	1,908	-0.73%	43,400	-	-1.29%	-	-
09/10	1,918	1,928	1,912	1,922	0%	47,400	-	-0.36%	-	-
09/09	1,925	1,933	1,918	1,922	-0.72%	44,400	-	-0.16%	-	-
09/08	1,936	1,946	1,931	1,936	-0.26%	30,100	-	+0.83%	-	-
09/07	1,945	1,949	1,928	1,941	-0.56%	44,600	-	+1.36%	-	-
09/04	1,963	1,969	1,946	1,952	-0.41%	37,500	-	+2.15%	-	-
09/03	1,953	1,965	1,950	1,960	+0.36%	36,900	-	+2.73%	-	-
09/02	1,965	1,979	1,953	1,953	-1.51%	46,200	-	+2.52%	-	-
09/01	1,981	1,988	1,970	1,983	+0.51%	59,300	-	+4.31%	-	-
08/31	1,955	1,975	1,950	1,973	+0.92%	64,000	-	+4.06%	-	-
08/28	1,953	1,970	1,948	1,955	+0.15%	35,300	-	+3.44%	-	-
08/27	1,942	1,963	1,940	1,952	+0.15%	41,100	-	+3.61%	-	-
08/26	1,935	1,952	1,935	1,949	+0.93%	48,600	-	+3.73%	-	-
08/25	1,942	1,952	1,925	1,931	-0.41%	27,900	-	+2.99%	-	-
08/24	1,965	1,970	1,939	1,939	-1.07%	50,800	-	+3.69%	-	-
08/21	1,955	1,965	1,950	1,960	+0.2%	68,600	-	+5.04%	-	-
08/20	1,947	1,962	1,943	1,956	+0.67%	60,200	-	+5.1%	-	-
08/19	1,941	1,948	1,922	1,943	+0.1%	76,300	-	+4.69%	-	-
08/18	1,947	1,950	1,931	1,941	-0.31%	36,600	-	+4.86%	-	-
08/17	1,936	1,953	1,921	1,947	+0.57%	89,500	-	+5.47%	-	-
08/14	1,896	1,952	1,891	1,936	+1.63%	161,700	-	+5.16%	-	-
08/13	1,865	1,910	1,864	1,905	+2.04%	172,700	-	+3.7%	-	-
08/12	1,846	1,867	1,845	1,867	+1.41%	60,400	-	+1.85%	-	-
08/10	1,846	1,848	1,829	1,841	0%	31,800	-	+0.6%	-	-
08/07	1,820	1,842	1,820	1,841	+0.71%	47,400	-	+0.77%	-	-
08/06	1,806	1,842	1,806	1,828	+0.99%	42,300	-	+0.22%	-	-
08/05	1,805	1,812	1,800	1,810	+0.89%	31,200	-	-0.6%	-	-
08/04	1,821	1,829	1,794	1,794	-1.37%	56,000	-	-1.32%	-	-
08/03	1,840	1,840	1,817	1,819	-1.68%	50,800	-	+0.17%	-	-
07/31	1,872	1,872	1,840	1,850	-0.75%	62,100	-	+1.93%	-	-
07/30	1,890	1,890	1,859	1,864	-1.27%	134,200	-	+2.93%	-	-
07/29	1,866	1,895	1,859	1,888	+1.83%	85,100	-	+4.48%	-	-
07/28	1,855	1,861	1,848	1,854	+0.32%	46,700	-	+2.89%	-	-
07/27	1,829	1,853	1,829	1,848	+1.26%	69,800	-	+2.78%	-	-
07/24	1,821	1,825	1,810	1,825	+0.22%	33,800	-	+1.67%	-	-
07/23	1,820	1,822	1,811	1,821	-0.16%	46,200	-	+1.56%	-	-
07/22	1,830	1,830	1,815	1,824	-0.38%	49,600	-	+1.84%	-	-
07/21	1,841	1,845	1,828	1,831	+0.49%	38,100	-	+2.35%	-	-
07/17	1,836	1,844	1,818	1,822	-0.11%	66,100	-	+1.96%	-	-
07/16	1,837	1,847	1,824	1,824	-0.6%	48,600	-	+2.18%	-	-
07/15	1,830	1,837	1,824	1,835	+0.27%	42,600	-	+2.92%	-	-
07/14	1,827	1,840	1,819	1,830	+0.49%	54,300	-	+2.81%	-	-
07/13	1,832	1,838	1,808	1,821	-0.44%	47,200	-	+2.42%	-	-
07/10	1,822	1,831	1,819	1,829	+0.77%	42,300	-	+2.93%	-	-
07/09	1,823	1,833	1,809	1,815	-1.14%	43,300	-	+2.2%	-	-
07/08	1,815	1,846	1,810	1,836	+1.05%	90,500	-	+3.49%	-	-
07/07	1,789	1,824	1,776	1,817	+1.85%	159,600	-	+2.48%	-	-
07/06	1,779	1,784	1,772	1,784	+0.56%	44,100	-	+0.73%	-	-
07/03	1,775	1,781	1,763	1,774	+0.74%	52,100	-	+0.17%	-	-
07/02	1,755	1,777	1,755	1,761	+0.57%	64,100	-	-0.62%	-	-
07/01	1,745	1,752	1,740	1,751	+0.34%	37,700	-	-1.24%	-	-
06/30	1,755	1,757	1,740	1,745	+0.17%	54,400	-	-1.69%	-	-
06/29	1,747	1,757	1,731	1,742	-1.8%	141,200	-	-1.97%	-	-
06/26	1,762	1,778	1,760	1,774	+0.8%	96,800	-	-0.22%	-	-
06/25	1,768	1,775	1,759	1,760	0%	56,200	-	-1.07%	-	-
06/24	1,757	1,779	1,757	1,760	+0.28%	57,600	-	-1.18%	-	-
06/23	1,775	1,778	1,752	1,755	-0.85%	113,100	-	-1.52%	-	-
06/22	1,775	1,780	1,764	1,770	-0.11%	88,400	-	-0.78%	-	-
06/19	1,781	1,784	1,771	1,772	-0.11%	40,100	-	-0.73%	-	-
06/18	1,767	1,778	1,767	1,774	+0.45%	36,700	-	-0.73%	-	-
06/17	1,779	1,786	1,766	1,766	-0.39%	58,300	-	-1.23%	-	-
06/16	1,781	1,782	1,767	1,773	-0.45%	63,200	-	-0.95%	-	-
06/15	1,784	1,789	1,776	1,781	+0.68%	36,200	-	-0.56%	-	-
06/12	1,771	1,776	1,766	1,769	-0.11%	55,000	-	-1.34%	-	-
06/11	1,778	1,785	1,767	1,771	-0.56%	52,500	-	-1.28%	-	-
06/10	1,780	1,782	1,769	1,781	+0.34%	75,300	-	-0.84%	-	-
06/09	1,792	1,801	1,775	1,775	-0.56%	57,200	-	-1.17%	-	-
06/08	1,786	1,803	1,777	1,785	-0.94%	50,800	-	-0.67%	-	-
06/05	1,780	1,809	1,780	1,802	+1.24%	40,000	-	+0.22%	-	-
06/04	1,782	1,787	1,773	1,780	-0.78%	28,000	-	-1%	-	-
06/03	1,788	1,795	1,768	1,794	+0.34%	37,800	-	-0.33%	-	-
06/02	1,775	1,793	1,766	1,788	+0.73%	53,700	-	-0.72%	-	-
06/01	1,792	1,793	1,772	1,775	-1.33%	56,600	-	-1.55%	-	-
05/29	1,796	1,815	1,796	1,799	+0.39%	48,800	-	-0.39%	-	-
05/28	1,788	1,801	1,784	1,792	0%	43,500	-	-0.88%	-	-
05/27	1,786	1,794	1,783	1,792	+0.5%	38,000	-	-0.99%	-	-
05/26	1,781	1,787	1,775	1,783	-0.22%	41,700	-	-1.65%	-	-
05/25	1,801	1,804	1,773	1,787	-0.72%	65,200	-	-1.6%	-	-
05/22	1,790	1,801	1,785	1,800	+0.61%	29,700	-	-0.99%	-	-
05/21	1,799	1,807	1,787	1,789	+0.11%	28,000	-	-1.7%	-	-
05/20	1,810	1,814	1,777	1,787	-1.27%	51,200	-	-1.92%	-	-
05/19	1,820	1,824	1,806	1,810	+0.28%	39,200	-	-0.88%	-	-
05/18	1,820	1,820	1,795	1,805	-0.82%	45,200	-	-1.31%	-	-
05/15	1,809	1,840	1,804	1,820	+1.11%	53,900	-	-0.6%	-	-
05/14	1,801	1,830	1,772	1,800	-0.33%	75,900	-	-1.8%	-	-
05/13	1,812	1,817	1,802	1,806	-0.33%	39,400	-	-1.58%	-	-
05/12	1,812	1,816	1,806	1,812	-0.06%	26,800	-	-1.31%	-	-
05/11	1,808	1,829	1,808	1,813	+0.5%	37,800	-	-1.31%	-	-
05/08	1,818	1,821	1,804	1,804	-0.77%	35,800	-	-1.74%	-	-
05/07	1,800	1,820	1,795	1,818	+1.73%	56,400	-	-0.98%	-	-
05/01	1,791	1,791	1,780	1,787	-0.22%	39,700	-	-2.67%	-	-
04/30	1,811	1,811	1,790	1,791	-1.38%	80,100	-	-2.5%	-	-
04/28	1,807	1,816	1,804	1,816	+0.39%	45,400	-	-1.25%	-	-
04/27	1,814	1,820	1,808	1,809	-0.17%	53,700	-	-1.63%	-	-
04/24	1,826	1,832	1,810	1,812	-0.77%	45,000	-	-1.47%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2009年 12月期	815 1/5	510 2/24	105,400 12/3	18.9	11.82	0.91	0.57	-	-	15.37倍 12/30
2010年 12月期	767 4/26	480 11/1	199,000 11/1	16.1	10.08	0.84	0.52	165億2225万	103億3987万	13.18倍 12/30
2011年 12月期	710 3/4	541 3/16	97,500 3/11	392.27	298.9	0.81	0.62	152億9439万	116億5389万	348.07倍 12/30
2012年 12月期	748 4/2	597 1/16	69,100 12/25	13.49	10.77	0.81	0.65	161億1296万	128億6021万	12.29倍 12/28
2013年 12月期	1,053 12/9	682 1/7	776,000 12/9	13.85	8.97	0.94	0.61	226億8309万	146億9123万	12.07倍 12/30
2014年 12月期	1,500 9/3	849 2/4	413,800 5/29	12.74	7.21	1.03	0.58	323億1210万	182億8864万	9.97倍 12/30
2015年 12月期	1,173 1/5	839 8/26	501,200 5/15	赤字	赤字	0.81	0.58	252億6806万	180億7323万	赤字 12/30
2016年 12月期	992 1/4	704 2/19 2/17 他2件	201,100 12/27	9.4	6.67	0.69	0.49	213億6906万	151億6514万	8.38倍 12/30
2017年 12月期	1,175 3/10	890 1/4	255,200 2/15	19.69	14.92	0.68	0.52	253億1114万	191億7184万	17.78倍 12/29
2018年 12月期	1,191 9/27	819 12/26	123,500 2/19	16.65	11.45	0.78	0.54	256億5580万	176億4240万	13.03倍 12/28
2019年 12月期	1,924 5/21	904 1/4	617,900 2/18	22.68	10.66	1.27	0.6	395億2165万	185億6942万	18.5倍 12/30
2020年 12月期	1,570 1/22	781 3/23	376,900 6/17	15.62	7.77	1.04	0.52	322億4999万	160億4283万	14.16倍 12/30
2021年 12月期	1,818 9/17	1,345 1/5	217,200 8/13	12.39	9.17	1	0.74	373億4426万	276億2818万	9.89倍 12/30
2022年 12月期	1,558 11/28	1,273 1/28	156,100 9/26	12.61	10.3	0.93	0.76	320億350万	261億4920万	11.59倍 12/30
2023年 12月期	1,813 10/11	1,368 2/13	183,800 7/28	12.49	9.42	0.97	0.73	372億4155万	281億63万	11.98倍 12/29
2024年 12月期	2,038 4/12	1,561 8/5	221,000 12/12	11.24	8.61	0.93	0.71	418億6337万	320億6512万	9.11倍 12/30
2025年 12月期	2,233 9/29	1,651 1/7	173,400 5/12	11.67	8.63	1.08	0.8	458億6894万	339億1385万	10.75倍 12/30
最新	1,914 2026/9/18		57,900	-		-		393億1623万		-

CAC HD（4725）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート