クリングルファーマ（4884）の株価チャート
株価
5/29
- 前日 (5/28)
- 412
- 始値
- 411
- 高値
- 412
- 安値
- 391
- 終値 -4.61%
- 393
- 出来高 +124.35%
- 208,200
乖離率
- 株価（5日）
移動平均値 - -4.15%
410 - 株価（25日）
移動平均値 - -12.47%
449 - 出来高（5日）
移動平均値 - +38.39%
150,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 411 | 412 | 391 | 393 | -4.61% | 208,200 | 28億8823万 | -12.47% | - | 3.16 |
| 05/28 | 409 | 417 | 405 | 412 | 0% | 92,800 | 30億2787万 | -9.05% | - | 3.31 |
| 05/27 | 411 | 427 | 409 | 412 | +0.73% | 169,900 | 30億2787万 | -9.65% | - | 3.31 |
| 05/26 | 420 | 422 | 408 | 409 | -3.99% | 140,600 | 30億582万 | -10.89% | - | 3.29 |
| 05/25 | 436 | 436 | 417 | 426 | -2.74% | 140,700 | 31億3075万 | -7.99% | - | 3.43 |
| 05/22 | 417 | 440 | 416 | 438 | +5.04% | 196,500 | 32億1894万 | -5.81% | - | 3.52 |
| 05/21 | 410 | 420 | 405 | 417 | +2.21% | 164,600 | 30億6461万 | -10.52% | - | 3.36 |
| 05/20 | 420 | 420 | 400 | 408 | -3.77% | 248,400 | 29億9847万 | -12.63% | - | 3.28 |
| 05/19 | 436 | 442 | 415 | 424 | -1.62% | 263,900 | 31億1606万 | -9.79% | - | 3.41 |
| 05/18 | 438 | 438 | 425 | 431 | -2.05% | 212,300 | 31億6750万 | -8.3% | - | 3.47 |
| 05/15 | 428 | 442 | 428 | 440 | +3.04% | 210,200 | 32億3364万 | -6.58% | - | 3.54 |
| 05/14 | 430 | 434 | 417 | 427 | +0.47% | 211,300 | 31億3810万 | -9.34% | - | 3.44 |
| 05/13 | 435 | 445 | 425 | 425 | +0.24% | 245,900 | 31億2341万 | -10.53% | - | 3.42 |
| 05/12 | 464 | 475 | 418 | 424 | -9.01% | 579,400 | 31億1606万 | -11.3% | - | 3.41 |
| 05/11 | 461 | 466 | 453 | 466 | +1.08% | 205,900 | 34億2472万 | -3.12% | - | 3.75 |
| 05/08 | 464 | 476 | 455 | 461 | -1.91% | 244,700 | 33億8798万 | -3.76% | - | 3.71 |
| 05/07 | 466 | 474 | 455 | 470 | -0.84% | 276,800 | 34億5412万 | -1.26% | - | 3.78 |
| 05/01 | 456 | 490 | 455 | 474 | +2.82% | 605,600 | 34億8352万 | +0.21% | - | 3.81 |
| 04/30 | 480 | 480 | 455 | 461 | -4.75% | 398,000 | 33億8798万 | -1.71% | - | 3.71 |
| 04/28 | 485 | 499 | 479 | 484 | +1.04% | 455,000 | 35億5701万 | +3.86% | - | 3.89 |
| 04/27 | 506 | 523 | 477 | 479 | -3.82% | 866,200 | 35億2026万 | +3.68% | - | 3.85 |
| 04/24 | 554 | 578 | 498 | 498 | -10.59% | 3,033,100 | 36億5990万 | +8.73% | - | 4.01 |
| 04/23 | 503 | 595 | 476 | 557 | +10.74% | 9,459,300 | 40億9350万 | +22.96% | - | 4.48 |
| 04/22 | 492 | 509 | 490 | 503 | +2.24% | 478,800 | 36億9664万 | +12.53% | - | 4.05 |
| 04/21 | 489 | 499 | 477 | 492 | +2.29% | 273,000 | 36億1580万 | +11.31% | - | 3.96 |
| 04/20 | 487 | 498 | 473 | 481 | -1.03% | 477,200 | 35億3496万 | +9.82% | - | 3.87 |
| 04/17 | 490 | 503 | 469 | 486 | -0.61% | 551,900 | 35億7171万 | +11.72% | - | 3.91 |
| 04/16 | 507 | 528 | 485 | 489 | -2.98% | 876,500 | 35億9375万 | +13.46% | - | 3.93 |
| 04/15 | 475 | 507 | 474 | 504 | +5.88% | 789,400 | 37億399万 | +17.76% | - | 4.05 |
| 04/14 | 479 | 491 | 465 | 476 | +1.06% | 521,100 | 34億9821万 | +12% | - | 3.83 |
| 04/13 | 450 | 473 | 438 | 471 | +4.43% | 638,900 | 34億6147万 | +11.61% | - | 3.79 |
| 04/10 | 463 | 471 | 445 | 451 | -2.8% | 945,900 | 33億1448万 | +7.64% | - | 3.63 |
| 04/09 | 442 | 470 | 433 | 464 | +4.04% | 904,000 | 34億1002万 | +11.27% | - | 3.73 |
| 04/08 | 438 | 467 | 431 | 446 | -0.67% | 1,145,300 | 32億7774万 | +7.73% | - | 3.59 |
| 04/07 | 470 | 519 | 435 | 449 | +0.22% | 5,393,600 | 32億9979万 | +8.98% | - | 3.61 |
| 04/06 | 501 | 501 | 433 | 448 | -12.33% | 3,385,800 | 32億9244万 | +9.27% | - | 3.6 |
| 04/03 | 532 | 601 | 495 | 511 | -0.58% | 9,167,400 | 37億5544万 | +25.55% | - | 4.11 |
| 04/02 | 488 | 567 | 481 | 514 | +5.54% | 10,119,100 | 37億7748万 | +27.86% | - | 4.14 |
| 04/01 | 463 | 487 | 456 | 487 | +19.66% | 490,700 | 35億7906万 | +22.67% | - | 3.92 |
| 03/31 | 399 | 416 | 393 | 407 | +2.01% | 72,700 | 29億9112万 | +3.56% | - | 3.27 |
| 03/30 | 390 | 401 | 384 | 399 | +1.01% | 31,400 | 29億3233万 | +1.79% | - | 3.21 |
| 03/27 | 378 | 395 | 378 | 395 | +3.4% | 35,100 | 29億293万 | +1.02% | - | 3.18 |
| 03/26 | 385 | 387 | 380 | 382 | -0.78% | 43,900 | 28億739万 | -2.3% | - | 3.07 |
| 03/25 | 377 | 388 | 377 | 385 | +1.58% | 43,800 | 28億2944万 | -1.53% | - | 3.1 |
| 03/24 | 374 | 384 | 370 | 379 | +2.99% | 73,500 | 27億8534万 | -2.82% | - | 3.05 |
| 03/23 | 373 | 374 | 365 | 368 | -2.9% | 56,600 | 27億450万 | -5.88% | - | 2.96 |
| 03/19 | 392 | 392 | 377 | 379 | -4.53% | 68,800 | 27億8534万 | -3.32% | - | 3.05 |
| 03/18 | 392 | 397 | 392 | 397 | +1.28% | 10,500 | 29億1763万 | +1.28% | - | 3.19 |
| 03/17 | 396 | 397 | 391 | 392 | -0.25% | 33,600 | 28億8088万 | 0% | - | 3.15 |
| 03/16 | 394 | 398 | 389 | 393 | -1.01% | 30,300 | 28億8823万 | +0.51% | - | 3.16 |
| 03/13 | 394 | 397 | 389 | 397 | -0.25% | 47,500 | 29億1763万 | +1.79% | - | 3.19 |
| 03/12 | 424 | 424 | 396 | 398 | -4.33% | 159,300 | 29億2498万 | +2.05% | - | 3.2 |
| 03/11 | 420 | 437 | 413 | 416 | +1.46% | 336,100 | 30億5726万 | +6.94% | - | 3.35 |
| 03/10 | 412 | 412 | 402 | 410 | +2.24% | 22,100 | 30億1317万 | +5.67% | - | 3.3 |
| 03/09 | 401 | 406 | 390 | 401 | -3.37% | 50,900 | 29億4702万 | +3.62% | - | 3.23 |
| 03/06 | 393 | 415 | 393 | 415 | +4.01% | 55,300 | 30億4991万 | +7.24% | - | 3.34 |
| 03/05 | 384 | 399 | 381 | 399 | +5.56% | 44,900 | 29億3233万 | +3.37% | - | 3.21 |
| 03/04 | 390 | 390 | 373 | 378 | -4.3% | 62,000 | 27億7799万 | -1.82% | - | 3.04 |
| 03/03 | 390 | 395 | 386 | 395 | 0% | 24,100 | 29億293万 | +2.33% | - | 3.18 |
| 03/02 | 392 | 398 | 383 | 395 | 0% | 33,600 | 29億293万 | +2.07% | - | 3.18 |
| 02/27 | 385 | 395 | 385 | 395 | +2.6% | 49,100 | 29億293万 | +2.33% | - | 3.18 |
| 02/26 | 385 | 386 | 382 | 385 | +0.79% | 21,100 | 28億2944万 | -0.52% | - | 3.1 |
| 02/25 | 373 | 384 | 373 | 382 | +2.14% | 31,000 | 28億739万 | -1.55% | - | 3.07 |
| 02/24 | 386 | 386 | 374 | 374 | -2.6% | 47,800 | 27億4860万 | -3.86% | - | 3.01 |
| 02/20 | 394 | 395 | 383 | 384 | -0.52% | 55,700 | 28億788万 | -1.79% | - | 3.07 |
| 02/19 | 390 | 390 | 385 | 386 | +0.26% | 11,200 | 28億2250万 | -1.53% | - | 3.09 |
| 02/18 | 373 | 387 | 373 | 385 | +1.58% | 33,000 | 28億1519万 | -2.04% | - | 3.08 |
| 02/17 | 379 | 381 | 374 | 379 | +0.53% | 26,900 | 27億7132万 | -3.56% | - | 3.03 |
| 02/16 | 389 | 389 | 377 | 377 | -3.83% | 83,400 | 27億5669万 | -4.31% | - | 3.02 |
| 02/13 | 397 | 400 | 391 | 392 | -3.21% | 39,300 | 28億6638万 | -1.01% | - | 3.14 |
| 02/12 | 387 | 405 | 387 | 405 | +6.02% | 84,900 | 29億6144万 | +2.27% | - | 3.24 |
| 02/10 | 377 | 385 | 377 | 382 | +1.87% | 24,500 | 27億9326万 | -3.29% | - | 3.06 |
| 02/09 | 376 | 382 | 368 | 375 | +0.81% | 45,600 | 27億4207万 | -5.3% | - | 3 |
| 02/06 | 377 | 377 | 370 | 372 | -1.59% | 49,400 | 27億2013万 | -6.06% | - | 2.98 |
| 02/05 | 379 | 384 | 378 | 378 | -0.53% | 19,800 | 27億6401万 | -4.79% | - | 3.03 |
| 02/04 | 385 | 387 | 377 | 380 | -1.3% | 61,500 | 27億7863万 | -4.28% | - | 3.04 |
| 02/03 | 387 | 389 | 382 | 385 | -0.52% | 45,300 | 28億1519万 | -3.02% | - | 3.08 |
| 02/02 | 395 | 397 | 387 | 387 | -1.02% | 26,900 | 28億2982万 | -2.52% | - | 3.1 |
| 01/30 | 395 | 396 | 390 | 391 | -1.01% | 33,900 | 28億5907万 | -1.26% | - | 3.13 |
| 01/29 | 387 | 395 | 385 | 395 | +2.07% | 28,200 | 28億8831万 | -0.25% | - | 3.16 |
| 01/28 | 389 | 391 | 385 | 387 | -0.77% | 36,900 | 28億2982万 | -2.27% | - | 3.1 |
| 01/27 | 398 | 398 | 387 | 390 | -2.26% | 54,700 | 28億5175万 | -1.27% | - | 3.12 |
| 01/26 | 403 | 403 | 397 | 399 | -1.24% | 15,000 | 29億1756万 | +1.01% | - | 3.19 |
| 01/23 | 394 | 404 | 394 | 404 | +3.32% | 58,300 | 29億5412万 | +2.54% | - | 3.23 |
| 01/22 | 400 | 401 | 391 | 391 | -2.01% | 49,900 | 28億5907万 | -0.51% | - | 3.13 |
| 01/21 | 413 | 413 | 399 | 399 | -3.62% | 57,300 | 29億1756万 | +1.53% | - | 3.19 |
| 01/20 | 415 | 421 | 407 | 414 | +0.24% | 57,100 | 30億2725万 | +5.61% | - | 3.31 |
| 01/19 | 417 | 419 | 412 | 413 | -1.43% | 45,900 | 30億1993万 | +5.63% | - | 3.31 |
| 01/16 | 419 | 419 | 410 | 419 | +0.24% | 58,500 | 30億6381万 | +7.44% | - | 3.35 |
| 01/15 | 405 | 421 | 400 | 418 | +3.72% | 118,300 | 30億5649万 | +7.46% | - | 3.35 |
| 01/14 | 397 | 405 | 394 | 403 | +1.51% | 57,200 | 29億2666万 | +3.87% | - | 3.2 |
| 01/13 | 408 | 409 | 393 | 397 | -2.7% | 76,100 | 28億8309万 | +2.32% | - | 3.16 |
| 01/09 | 411 | 438 | 403 | 408 | -0.73% | 462,000 | 29億6297万 | +5.15% | - | 3.24 |
| 01/08 | 395 | 413 | 395 | 411 | +4.85% | 111,800 | 29億8476万 | +6.2% | - | 3.27 |
| 01/07 | 393 | 396 | 390 | 392 | 0% | 61,400 | 28億4678万 | +1.29% | - | 3.12 |
| 01/06 | 392 | 396 | 389 | 392 | 0% | 30,500 | 28億4678万 | +1.03% | - | 3.12 |
| 01/05 | 389 | 395 | 382 | 392 | +0.77% | 73,800 | 28億4678万 | +0.77% | - | 3.12 |
| 2025 | ||||||||||
| 12/30 | 387 | 393 | 380 | 389 | +1.04% | 48,000 | 28億2499万 | -0.26% | - | 2.38 |
| 12/29 | 380 | 388 | 376 | 385 | +1.58% | 92,200 | 27億9594万 | -1.53% | - | 2.35 |
| 12/26 | 378 | 381 | 375 | 379 | -0.26% | 103,300 | 27億5237万 | -3.56% | - | 2.32 |
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 9月期 | 1,780 12/28 | 805 5/17 | 4,517,400 12/28 | 75億2530万 | 34億7816万 | +37.26% 6/23 | -19.68% 10/21 |
| 2022年 9月期 | 937 10/15 | 419 9/28 | 3,765,900 7/12 | 40億4849万 | 22億5451万 | +25.81% 7/14 | -23.29% 8/16 |
| 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 | +53.46% 2/21 | -29.18% 8/17 |
| 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 | +56.24% 6/27 | -44.69% 2/16 |
| 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 | +41.41% 1/16 | -37.18% 7/22 |
| 最新 | 393 2026/5/29 | 208,200 | 28億8823万 | -12.47% 449 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -49%（0.51倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- -55%（0.45倍）
- 2026/05/29 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
365円（2026/03/23） - 8%（1.08倍）
393円（5/29）
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。
