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	511	520	500	507	-0.78%	127,700	-	+13.93%	-	-
09/24	495	527	493	511	+4.93%	382,300	-	+15.61%	-	-
09/18	460	493	455	487	+6.33%	230,700	-	+10.93%	-	-
09/17	464	465	442	458	+5.05%	368,700	-	+5.29%	-	-
09/16	440	442	435	436	-0.91%	33,900	-	+0.69%	-	-
09/15	447	447	435	440	-2.22%	34,900	-	+1.85%	-	-
09/14	427	455	423	450	+5.88%	114,700	-	+4.9%	-	-
09/11	437	439	423	425	-4.06%	77,400	-	0%	-	-
09/10	433	444	431	443	+0.68%	48,400	-	+4.98%	-	-
09/09	433	446	422	440	+2.56%	91,700	-	+5.52%	-	-
09/08	424	433	419	429	+1.42%	32,700	-	+3.87%	-	-
09/07	423	440	417	423	-0.47%	89,500	-	+3.42%	-	-
09/04	420	430	410	425	+2.41%	85,900	-	+4.94%	-	-
09/03	436	443	415	415	-5.47%	105,100	-	+3.75%	-	-
09/02	434	440	426	439	0%	90,200	-	+10.86%	-	-
09/01	437	447	433	439	-0.68%	120,200	-	+12.28%	-	-
08/31	452	452	439	442	-2.43%	120,900	-	+14.51%	-	-
08/28	459	463	450	453	+1.8%	121,700	-	+18.9%	-	-
08/27	455	455	436	445	-2.41%	135,900	-	+18.35%	-	-
08/26	435	458	435	456	+4.35%	155,700	-	+22.91%	-	-
08/25	433	438	423	437	+0.92%	53,100	-	+19.73%	-	-
08/24	430	434	418	433	+0.7%	95,200	-	+19.94%	-	-
08/21	440	443	424	430	-3.37%	158,400	-	+20.45%	-	-
08/20	428	445	425	445	+4.71%	163,500	-	+25.71%	-	-
08/19	429	429	413	425	-0.93%	102,000	-	+21.78%	-	-
08/18	418	429	412	429	+1.9%	151,100	-	+24.35%	-	-
08/17	413	434	402	421	+3.95%	259,500	-	+23.1%	-	-
08/14	403	420	397	405	-1.46%	162,200	-	+19.82%	-	-
08/13	411	421	398	411	0%	237,500	-	+23.05%	-	-
08/12	370	432	370	411	+13.54%	1,093,500	-	+23.8%	-	-
08/10	352	370	347	362	+4.32%	156,700	-	+10.03%	-	-
08/07	342	349	340	347	+1.76%	48,600	-	+5.79%	-	-
08/06	333	346	333	341	+2.4%	59,100	-	+4.28%	-	-
08/05	329	338	329	333	+1.83%	40,600	-	+1.83%	-	-
08/04	321	328	321	327	+1.87%	32,000	-	0%	-	-
08/03	319	322	310	321	-0.93%	35,500	-	-1.83%	-	-
07/31	316	325	313	324	+2.21%	40,000	-	-0.92%	-	-
07/30	308	319	308	317	+2.92%	48,200	-	-3.06%	-	-
07/29	316	321	307	308	-1.28%	104,700	-	-5.52%	-	-
07/28	316	317	310	312	-1.27%	68,500	-	-4.29%	-	-
07/27	314	318	312	316	-0.32%	31,700	-	-2.77%	-	-
07/24	315	329	313	317	-0.63%	84,000	-	-2.46%	-	-
07/23	317	321	315	319	+0.63%	22,800	-	-2.15%	-	-
07/22	320	324	313	317	-2.46%	131,800	-	-2.46%	-	-
07/21	321	325	314	325	+0.62%	54,200	-	+0.31%	-	-
07/17	338	338	312	323	-5%	189,100	-	0%	-	-
07/16	367	380	336	340	-0.87%	337,200	-	+5.59%	-	-
07/15	329	343	329	343	+3.63%	42,600	-	+6.85%	-	-
07/14	336	341	331	331	-1.78%	41,100	-	+3.44%	-	-
07/13	334	345	333	337	+1.51%	50,600	-	+5.64%	-	-
07/10	321	338	321	332	+3.43%	77,400	-	+4.08%	-	-
07/09	324	328	319	321	-1.23%	47,100	-	+0.63%	-	-
07/08	336	345	325	325	-4.41%	77,700	-	+1.88%	-	-
07/07	333	340	325	340	+1.19%	102,900	-	+6.25%	-	-
07/06	347	350	333	336	-0.88%	80,000	-	+4.35%	-	-
07/03	344	355	322	339	-0.88%	238,700	-	+4.63%	-	-
07/02	330	347	328	342	+5.56%	120,300	-	+4.91%	-	-
07/01	328	330	322	324	-2.11%	71,400	-	-1.52%	-	-
06/30	338	342	326	331	-4.34%	139,300	-	-0.3%	-	-
06/29	318	348	318	346	+8.81%	160,200	-	+3.28%	-	-
06/26	312	329	311	318	+2.91%	141,900	-	-5.92%	-	-
06/25	309	319	309	309	+1.31%	76,900	-	-9.91%	-	-
06/24	297	320	297	305	+2.69%	159,400	-	-12.36%	-	-
06/23	302	307	297	297	-1.66%	125,600	-	-15.63%	-	-
06/22	310	327	300	302	-2.58%	186,900	-	-15.41%	-	-
06/19	329	329	294	310	-6.06%	434,400	-	-14.36%	-	-
06/18	305	335	301	330	+9.27%	209,700	-	-10.08%	-	-
06/17	302	314	300	302	+0.33%	84,300	-	-18.6%	-	-
06/16	291	306	288	301	+1.69%	167,600	-	-19.95%	-	-
06/15	298	309	287	296	-2.31%	327,600	-	-22.31%	-	-
06/12	312	317	302	303	-1.62%	164,400	-	-21.91%	-	-
06/11	301	314	300	308	-0.32%	137,900	-	-21.83%	-	-
06/10	310	310	300	309	-0.32%	158,900	-	-22.75%	-	-
06/09	327	328	309	310	-5.2%	214,400	-	-23.83%	-	-
06/08	327	327	317	327	-2.1%	126,500	-	-20.82%	-	-
06/05	340	350	334	334	-0.3%	169,700	-	-20.29%	-	-
06/04	351	351	333	335	-4.83%	203,000	-	-21.18%	-	-
06/03	373	373	346	352	-6.63%	376,000	-	-18.52%	-	-
06/02	378	381	366	377	-2.08%	139,400	-	-14.32%	-	-
06/01	390	394	374	385	-2.04%	247,400	-	-13.48%	-	-
05/29	411	412	391	393	-4.61%	208,200	-	-12.47%	-	-
05/28	409	417	405	412	0%	92,800	-	-9.05%	-	-
05/27	411	427	409	412	+0.73%	169,900	-	-9.65%	-	-
05/26	420	422	408	409	-3.99%	140,600	-	-10.89%	-	-
05/25	436	436	417	426	-2.74%	140,700	-	-7.99%	-	-
05/22	417	440	416	438	+5.04%	196,500	-	-5.81%	-	-
05/21	410	420	405	417	+2.21%	164,600	-	-10.52%	-	-
05/20	420	420	400	408	-3.77%	248,400	-	-12.63%	-	-
05/19	436	442	415	424	-1.62%	263,900	-	-9.79%	-	-
05/18	438	438	425	431	-2.05%	212,300	-	-8.3%	-	-
05/15	428	442	428	440	+3.04%	210,200	-	-6.58%	-	-
05/14	430	434	417	427	+0.47%	211,300	-	-9.34%	-	-
05/13	435	445	425	425	+0.24%	245,900	-	-10.53%	-	-
05/12	464	475	418	424	-9.01%	579,400	-	-11.3%	-	-
05/11	461	466	453	466	+1.08%	205,900	-	-3.12%	-	-
05/08	464	476	455	461	-1.91%	244,700	-	-3.76%	-	-
05/07	466	474	455	470	-0.84%	276,800	-	-1.26%	-	-
05/01	456	490	455	474	+2.82%	605,600	-	+0.21%	-	-
04/30	480	480	455	461	-4.75%	398,000	-	-1.71%	-	-
04/28	485	499	479	484	+1.04%	455,000	-	+3.86%	-	-

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 9月期	1,780 12/28	805 5/17	4,517,400 12/28	75億2530万	34億7816万	39億3153万 9/30
2022年 9月期	937 10/15	419 9/28	3,765,900 7/12	40億4849万	22億5451万	24億2127万 9/30
2023年 9月期	1,404 3/6	420 10/21	5,545,000 2/21	75億6854万	22億5989万	44億664万 9/29
2024年 9月期	1,328 6/27	394 2/16	3,984,900 6/27	90億3132万	24億8160万	57億6854万 9/30
2025年 9月期	1,322 1/16	460 9/29	1,606,800 7/22	90億374万	32億1963万	32億4232万 9/30
最新	507 2026/9/25		127,700	42億5028万

クリングルファーマ（4884）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