パルグループ HD（2726）の株価チャート
株価
7/7
- 前日 (7/6)
- 1,548
- 始値
- 1,528
- 高値
- 1,562
- 安値
- 1,520
- 終値 ±0%
- 1,548
- 出来高 +51.78%
- 1,136,500
乖離率
- 株価（5日）
移動平均値 - +2.86%
1,505 - 株価（25日）
移動平均値 - +7.8%
1,436 - 出来高（5日）
移動平均値 - +23.04%
923,700
2026/02/09～2026/07/07
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 | ||||||||||
| 07/07 | 1,528 | 1,562 | 1,520 | 1,548 | 0% | 1,136,500 | 2865億1622万 | +7.8% | 14.15 | 3.28 |
| 07/06 | 1,530 | 1,548 | 1,513 | 1,548 | +2.25% | 748,800 | 2865億1622万 | +8.33% | 14.15 | 3.28 |
| 07/03 | 1,509 | 1,521 | 1,493 | 1,514 | +1.82% | 905,500 | 2802億2323万 | +6.54% | 13.84 | 3.21 |
| 07/02 | 1,490 | 1,503 | 1,470 | 1,487 | +3.99% | 1,127,900 | 2752億2585万 | +5.01% | 13.59 | 3.15 |
| 07/01 | 1,458 | 1,465 | 1,428 | 1,430 | -2.85% | 699,800 | 2646億7584万 | +1.27% | 13.07 | 3.03 |
| 06/30 | 1,495 | 1,512 | 1,461 | 1,472 | -1.14% | 626,600 | 2724億4953万 | +4.4% | 13.45 | 3.12 |
| 06/29 | 1,465 | 1,509 | 1,461 | 1,489 | +1.78% | 714,300 | 2755億9603万 | +5.9% | 13.61 | 3.16 |
| 06/26 | 1,461 | 1,468 | 1,444 | 1,463 | +0.07% | 611,800 | 2707億8374万 | +4.35% | 13.37 | 3.1 |
| 06/25 | 1,449 | 1,479 | 1,422 | 1,462 | +5.56% | 1,282,300 | 2705億9865万 | +4.43% | 13.36 | 3.1 |
| 06/24 | 1,424 | 1,426 | 1,385 | 1,385 | -1.77% | 450,800 | 2563億4688万 | -1% | 12.66 | 2.94 |
| 06/23 | 1,370 | 1,428 | 1,365 | 1,410 | +2.55% | 793,000 | 2609億7408万 | +0.64% | 12.89 | 2.99 |
| 06/22 | 1,371 | 1,388 | 1,366 | 1,375 | -0.15% | 576,400 | 2544億9600万 | -1.93% | 12.57 | 2.92 |
| 06/19 | 1,380 | 1,393 | 1,361 | 1,377 | -1.36% | 851,400 | 2548億6617万 | -1.92% | 12.58 | 2.92 |
| 06/18 | 1,400 | 1,415 | 1,387 | 1,396 | -1.13% | 477,200 | 2583億8284万 | -0.71% | 12.76 | 2.96 |
| 06/17 | 1,420 | 1,440 | 1,412 | 1,412 | +0.71% | 340,200 | 2613億4425万 | +0.36% | 12.9 | 3 |
| 06/16 | 1,405 | 1,421 | 1,382 | 1,402 | -1.61% | 626,600 | 2594億9337万 | -0.43% | 12.81 | 2.97 |
| 06/15 | 1,430 | 1,438 | 1,413 | 1,425 | +0.07% | 681,300 | 2637億5040万 | +0.99% | 13.02 | 3.02 |
| 06/12 | 1,442 | 1,447 | 1,408 | 1,424 | -1.04% | 672,400 | 2635億6531万 | +0.85% | 13.01 | 3.02 |
| 06/11 | 1,461 | 1,481 | 1,416 | 1,439 | -0.62% | 652,500 | 2663億4163万 | +1.7% | 13.15 | 3.05 |
| 06/10 | 1,413 | 1,454 | 1,406 | 1,448 | +3.72% | 848,400 | 2680億742万 | +2.12% | 13.23 | 3.07 |
| 06/09 | 1,400 | 1,414 | 1,373 | 1,396 | -0.99% | 726,400 | 2583億8284万 | -1.62% | 12.76 | 2.96 |
| 06/08 | 1,404 | 1,449 | 1,401 | 1,410 | +0.71% | 1,151,300 | 2609億7408万 | -0.91% | 12.89 | 2.99 |
| 06/05 | 1,392 | 1,422 | 1,382 | 1,400 | +0.29% | 712,100 | 2591億2320万 | -1.75% | 12.79 | 2.97 |
| 06/04 | 1,380 | 1,414 | 1,371 | 1,396 | +0.22% | 1,531,400 | 2583億8284万 | -2.31% | 12.76 | 2.96 |
| 06/03 | 1,349 | 1,404 | 1,342 | 1,393 | +1.46% | 664,600 | 2578億2758万 | -2.93% | 12.73 | 2.96 |
| 06/02 | 1,347 | 1,379 | 1,325 | 1,373 | +1.18% | 794,500 | 2541億2582万 | -4.72% | 12.55 | 2.91 |
| 06/01 | 1,383 | 1,387 | 1,334 | 1,357 | -1.88% | 1,029,500 | 2511億6441万 | -6.35% | 12.4 | 2.88 |
| 05/29 | 1,368 | 1,403 | 1,366 | 1,383 | -0.79% | 1,059,800 | 2559億7670万 | -5.14% | 12.64 | 2.93 |
| 05/28 | 1,416 | 1,455 | 1,386 | 1,394 | +1.38% | 1,489,700 | 2580億1267万 | -4.91% | 12.74 | 2.96 |
| 05/27 | 1,360 | 1,386 | 1,350 | 1,375 | +0.51% | 972,500 | 2544億9600万 | -6.59% | 12.57 | 2.92 |
| 05/26 | 1,375 | 1,388 | 1,357 | 1,368 | -1.08% | 773,300 | 2532億38万 | -7.38% | 12.5 | 2.9 |
| 05/25 | 1,416 | 1,418 | 1,381 | 1,383 | -3.02% | 951,900 | 2559億7670万 | -6.55% | 12.64 | 2.93 |
| 05/22 | 1,401 | 1,428 | 1,391 | 1,426 | +0.21% | 545,500 | 2639億3548万 | -3.78% | 13.03 | 3.03 |
| 05/21 | 1,436 | 1,438 | 1,407 | 1,423 | -0.42% | 487,800 | 2633億8022万 | -4.05% | 13.01 | 3.02 |
| 05/20 | 1,445 | 1,453 | 1,417 | 1,429 | -1.18% | 430,700 | 2644億9075万 | -3.84% | 13.06 | 3.03 |
| 05/19 | 1,445 | 1,462 | 1,420 | 1,446 | +1.76% | 603,700 | 2676億3724万 | -2.82% | 13.22 | 3.07 |
| 05/18 | 1,452 | 1,468 | 1,414 | 1,421 | -0.84% | 479,700 | 2630億1004万 | -4.82% | 12.99 | 3.01 |
| 05/15 | 1,426 | 1,445 | 1,419 | 1,433 | +0.28% | 613,900 | 2652億3110万 | -4.21% | 13.1 | 3.04 |
| 05/14 | 1,418 | 1,438 | 1,378 | 1,429 | -0.69% | 1,159,100 | 2644億9075万 | -4.48% | 13.06 | 3.03 |
| 05/13 | 1,448 | 1,470 | 1,432 | 1,439 | -1.1% | 783,700 | 2663億4163万 | -3.87% | 13.15 | 3.05 |
| 05/12 | 1,460 | 1,470 | 1,435 | 1,455 | -0.95% | 893,000 | 2693億304万 | -2.74% | 13.3 | 3.09 |
| 05/11 | 1,472 | 1,491 | 1,441 | 1,469 | -1.74% | 1,309,700 | 2718億9427万 | -1.8% | 13.43 | 3.12 |
| 05/08 | 1,532 | 1,543 | 1,493 | 1,495 | -0.93% | 1,114,800 | 2767億656万 | -0.07% | 13.66 | 3.17 |
| 05/07 | 1,483 | 1,539 | 1,483 | 1,509 | +1.82% | 1,070,300 | 2792億9779万 | +1.07% | 13.79 | 3.2 |
| 05/01 | 1,474 | 1,499 | 1,461 | 1,482 | -1.13% | 1,081,000 | 2743億41万 | -0.6% | 13.54 | 3.14 |
| 04/30 | 1,579 | 1,579 | 1,488 | 1,499 | +3.74% | 1,944,600 | 2774億4691万 | +0.74% | 13.7 | 3.18 |
| 04/28 | 1,515 | 1,520 | 1,433 | 1,445 | -3.86% | 1,191,500 | 2674億5216万 | -2.76% | 13.21 | 3.07 |
| 04/27 | 1,535 | 1,536 | 1,454 | 1,503 | -3.53% | 1,812,800 | 2781億8726万 | +1.21% | 13.74 | 3.19 |
| 04/24 | 1,542 | 1,578 | 1,536 | 1,558 | +1.5% | 1,317,300 | 2883億6710万 | +5.13% | 14.24 | 3.31 |
| 04/23 | 1,570 | 1,577 | 1,522 | 1,535 | -2.42% | 1,384,800 | 2841億1008万 | +3.93% | 14.03 | 3.26 |
| 04/22 | 1,594 | 1,630 | 1,573 | 1,573 | +0.45% | 1,313,900 | 2911億4342万 | +6.57% | 14.38 | 3.34 |
| 04/21 | 1,614 | 1,637 | 1,565 | 1,566 | -1.26% | 1,276,500 | 2898億4780万 | +6.39% | 14.31 | 3.32 |
| 04/20 | 1,549 | 1,601 | 1,543 | 1,586 | +2.12% | 1,524,200 | 2935億4956万 | +7.96% | 14.49 | 3.36 |
| 04/17 | 1,500 | 1,559 | 1,500 | 1,553 | +4.37% | 1,695,200 | 2874億4166万 | +5.93% | 14.19 | 3.29 |
| 04/16 | 1,465 | 1,499 | 1,458 | 1,488 | +2.48% | 1,103,600 | 2754億1094万 | +1.64% | 13.6 | 3.16 |
| 04/15 | 1,427 | 1,467 | 1,420 | 1,452 | +1.61% | 1,193,200 | 2687億4777万 | -0.89% | 13.27 | 3.08 |
| 04/14 | 1,452 | 1,465 | 1,421 | 1,429 | -2.46% | 1,491,300 | 2644億9075万 | -2.72% | 13.06 | 3.03 |
| 04/13 | 1,460 | 1,484 | 1,451 | 1,465 | -1.68% | 850,600 | 2711億5392万 | -0.68% | 13.39 | 3.11 |
| 04/10 | 1,495 | 1,503 | 1,468 | 1,490 | +0.68% | 1,114,800 | 2757億8112万 | +0.74% | 13.62 | 3.16 |
| 04/09 | 1,570 | 1,585 | 1,476 | 1,480 | -6.33% | 1,681,600 | 2739億3024万 | 0% | 13.53 | 3.14 |
| 04/08 | 1,445 | 1,588 | 1,441 | 1,580 | +7.12% | 2,688,700 | 2924億3904万 | +6.68% | 14.44 | 3.35 |
| 04/07 | 1,465 | 1,488 | 1,440 | 1,475 | +1.37% | 1,500,500 | 2730億480万 | -0.14% | 13.48 | 3.13 |
| 04/06 | 1,440 | 1,456 | 1,431 | 1,455 | +1.04% | 894,000 | 2693億304万 | -1.76% | 13.3 | 3.09 |
| 04/03 | 1,426 | 1,447 | 1,422 | 1,440 | +1.48% | 592,100 | 2665億2672万 | -3.29% | 13.16 | 3.05 |
| 04/02 | 1,446 | 1,473 | 1,412 | 1,419 | -3.01% | 1,137,500 | 2626億3987万 | -5.15% | 12.97 | 3.01 |
| 04/01 | 1,443 | 1,463 | 1,436 | 1,463 | +0.97% | 736,500 | 2707億8374万 | -2.79% | 13.37 | 3.1 |
| 03/31 | 1,450 | 1,458 | 1,437 | 1,449 | +0.49% | 629,900 | 2681億9251万 | -4.17% | 13.24 | 3.07 |
| 03/30 | 1,416 | 1,442 | 1,398 | 1,442 | -0.07% | 784,400 | 2668億9689万 | -5.19% | 13.18 | 3.06 |
| 03/27 | 1,431 | 1,443 | 1,417 | 1,443 | +2.56% | 800,800 | 2670億8198万 | -5.69% | 13.19 | 3.06 |
| 03/26 | 1,427 | 1,434 | 1,397 | 1,407 | -2.49% | 1,029,000 | 2604億1881万 | -8.64% | 12.86 | 2.98 |
| 03/25 | 1,420 | 1,454 | 1,420 | 1,443 | +0.42% | 573,900 | 2670億8198万 | -6.9% | 13.19 | 3.06 |
| 03/24 | 1,424 | 1,441 | 1,416 | 1,437 | +0.77% | 733,900 | 2659億7145万 | -7.83% | 13.13 | 3.05 |
| 03/23 | 1,423 | 1,435 | 1,411 | 1,426 | -0.9% | 645,000 | 2639億3548万 | -9% | 13.03 | 3.03 |
| 03/19 | 1,475 | 1,476 | 1,439 | 1,439 | -3.55% | 643,900 | 2663億4163万 | -8.75% | 13.15 | 3.05 |
| 03/18 | 1,488 | 1,494 | 1,481 | 1,492 | +0.07% | 442,500 | 2761億5129万 | -5.87% | 13.64 | 3.17 |
| 03/17 | 1,479 | 1,496 | 1,470 | 1,491 | +0.95% | 443,400 | 2759億6620万 | -6.17% | 13.63 | 3.16 |
| 03/16 | 1,513 | 1,517 | 1,473 | 1,477 | -2.38% | 563,000 | 2733億7497万 | -7.34% | 13.5 | 3.13 |
| 03/13 | 1,500 | 1,535 | 1,497 | 1,513 | +0.4% | 540,400 | 2800億3814万 | -5.5% | 13.83 | 3.21 |
| 03/12 | 1,500 | 1,511 | 1,493 | 1,507 | -0.92% | 440,000 | 2789億2761万 | -6.16% | 13.77 | 3.2 |
| 03/11 | 1,536 | 1,544 | 1,518 | 1,521 | -1.11% | 573,500 | 2815億1884万 | -5.65% | 13.9 | 3.23 |
| 03/10 | 1,579 | 1,580 | 1,530 | 1,538 | -2.47% | 992,800 | 2846億6534万 | -4.94% | 14.06 | 3.26 |
| 03/09 | 1,501 | 1,577 | 1,496 | 1,577 | +1.15% | 1,027,600 | 2918億8377万 | -2.83% | 14.41 | 3.35 |
| 03/06 | 1,526 | 1,562 | 1,519 | 1,559 | +2.03% | 553,700 | 2885億5219万 | -4.24% | 14.25 | 3.31 |
| 03/05 | 1,545 | 1,551 | 1,521 | 1,528 | +1.73% | 768,800 | 2828億1446万 | -6.43% | 13.96 | 3.24 |
| 03/04 | 1,456 | 1,531 | 1,451 | 1,502 | +1.76% | 1,131,000 | 2780億217万 | -8.53% | 13.73 | 3.19 |
| 03/03 | 1,549 | 1,553 | 1,473 | 1,476 | -6.17% | 1,783,800 | 2731億8988万 | -10.71% | 13.49 | 3.13 |
| 03/02 | 1,601 | 1,616 | 1,569 | 1,573 | -4.9% | 1,268,700 | 2911億4342万 | -5.35% | 14.38 | 3.34 |
| 02/27 | 1,646 | 1,673 | 1,626 | 1,654 | +2.35% | 1,303,100 | 3061億3555万 | -0.84% | 16.21 | 3.44 |
| 02/26 | 1,606 | 1,634 | 1,602 | 1,616 | -1.88% | 891,600 | 2991億220万 | -3.29% | 15.84 | 3.36 |
| 02/25 | 1,649 | 1,654 | 1,633 | 1,647 | +0.12% | 1,608,000 | 3048億3993万 | -1.73% | 16.15 | 3.42 |
| 02/24 | 1,695 | 1,695 | 1,645 | 1,645 | -1.56% | 752,800 | 3044億6976万 | -2.08% | 16.13 | 3.42 |
| 02/20 | 1,671 | 1,675 | 1,646 | 1,671 | 0% | 824,700 | 3092億8204万 | -0.71% | 16.38 | 3.47 |
| 02/19 | 1,692 | 1,693 | 1,667 | 1,671 | -1.3% | 644,200 | 3092億8204万 | -0.77% | 16.38 | 3.47 |
| 02/18 | 1,665 | 1,693 | 1,650 | 1,693 | +2.3% | 692,800 | 3133億5398万 | +0.3% | 16.6 | 3.52 |
| 02/17 | 1,661 | 1,673 | 1,654 | 1,655 | -0.3% | 606,100 | 3063億2064万 | -2.47% | 16.22 | 3.44 |
| 02/16 | 1,660 | 1,665 | 1,629 | 1,660 | +0.55% | 775,300 | 3072億4608万 | -2.92% | 16.27 | 3.45 |
| 02/13 | 1,666 | 1,676 | 1,631 | 1,651 | -0.72% | 1,089,200 | 3055億8028万 | -4.12% | 16.18 | 3.43 |
| 02/12 | 1,631 | 1,670 | 1,617 | 1,663 | +1.46% | 1,026,900 | 3078億134万 | -4.15% | 16.3 | 3.46 |
| 02/10 | 1,620 | 1,653 | 1,606 | 1,639 | +1.93% | 791,100 | 3033億5923万 | -6.24% | 16.07 | 3.41 |
| 02/09 | 1,612 | 1,618 | 1,588 | 1,608 | -0.43% | 1,506,200 | 2976億2150万 | -8.74% | 15.76 | 3.34 |
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 | |
| 2009年 2月期 | 131 2,090 5/8 | 37 591 10/30 | 2,284,800 142,800 5/7 | - | - | +26.15% 1/27 | -22.1% 6/24 |
| 2010年 2月期 | 141 2,250 8/18 | 57 915 3/4 | 2,596,800 162,300 4/20 | - | - | +53.47% 4/20 | -12.54% 11/24 |
| 2011年 2月期 | 243 3,885 7/8 | 112 1,799 3/9 | 1,404,000 87,750 7/14 | 449億4168万 | 208億1083万 | +32.43% 4/16 | -29.58% 3/15 |
| 2012年 2月期 | 224 3,580 1/10 | 129 2,060 3/15 | 1,082,400 67,650 3/25 | 414億1344万 | 238億3008万 | +15.31% 1/10 | -11.8% 4/7 |
| 2013年 2月期 | 309 4,950 9/6 | 182 2,908 4/5 | 2,859,200 178,700 1/8 | 572億6160万 | 336億3974万 | +20.14% 4/4 | -10.88% 10/12 |
| 2014年 2月期 | 506 4,045 5/20 | 222 1,773 2/28 | 2,976,800 372,100 4/10 | 935億8512万 | 410億2012万 | +24.05% 4/8 | -22.02% 2/4 |
| 2015年 2月期 | 428 3,420 12/24 | 212 1,698 3/17 | 9,692,000 1,211,500 7/9 | 791億2512万 | 392億8492万 | +16.31% 5/8 | -9.44% 11/11 |
| 2016年 2月期 | 556 4,445 5/19 | 272 2,175 1/21 | 2,827,200 353,400 10/15 | 1028億3952万 | 503億2080万 | +13.75% 4/16 | -21.19% 10/20 |
| 2017年 2月期 | 389 3,110 1/12 | 257 2,057 7/13 | 3,057,600 382,200 7/13 | 719億5296万 | 475億9075万 | +11.42% 11/8 | -11.31% 6/24 |
| 2018年 2月期 | 470 3,760 10/5 | 301 2,411 4/12 | 5,752,800 719,100 10/12 | 869億9136万 | 557億8089万 | +19.51% 7/24 | -13.32% 10/17 |
| 2019年 2月期 | 425 3,400 10/31 | 294 2,353 7/6 | 2,632,000 329,000 7/11 | 786億6240万 | 544億3900万 | +15.64% 10/18 | -13.07% 12/25 |
| 2020年 2月期 | 482 3,855 12/24 | 355 1,418 2/28 | 3,066,400 383,300 7/10 | 891億8928万 | 656億1369万 | +11.42% 7/12 | -25.64% 3/13 |
| 2021年 2月期 | 421 1,684 2/24 1,685 2/8 | 263 1,050 3/17 | 1,825,200 456,300 1/14 | 779億2204万 | 485億8560万 | +17.48% 1/22 | -11.75% 7/10 |
| 2022年 2月期 | 481 1,923 7/14 | 366 1,463 4/21 | 1,975,600 493,900 7/14 | 889億8105万 | 676億9593万 | +10.2% 9/14 | -12.63% 3/8 |
| 2023年 2月期 | 722 2,889 2/7 | 339 1,356 4/25 | 7,021,200 1,755,300 7/13 | 1336億7980万 | 627億4483万 | +22.59% 7/14 | -13% 10/25 |
| 2024年 2月期 | 1,334 2,668 12/14 | 687 2,749 3/1 | 7,535,200 1,883,800 7/12 | 2469億739万 | 1272億172万 | +17.19% 11/22 | -10.91% 10/19 |
| 2025年 2月期 | 1,835 3,670 1/28 | 799 1,597 7/11 | 4,866,000 2,433,000 7/30 | 3396億3648万 | 1477億9276万 | +25.65% 10/17 | -22.93% 4/16 |
| 2026年 2月期 | 2,948 9/10 | 1,500 2,999 4/1 | 6,725,600 3,362,800 7/9 | 5456億3942万 | 2775億3945万 | +24.49% 7/23 | -21.94% 10/14 |
| 最新 | 1,548 2026/7/7 | 1,136,500 | 2865億1622万 | +7.8% 1,436 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 528%（6.28倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- 82%（1.82倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/07/07 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
37円（2008/10/30） - 4091%（41.91倍）
1,548円（7/7）
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。
