パルグループ HD（2726）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,452
- 始値
- 1,465
- 高値
- 1,499
- 安値
- 1,458
- 終値 +2.48%
- 1,488
- 出来高 -7.51%
- 1,103,600
乖離率
- 株価（5日）
移動平均値 - +1.57%
1,465 - 株価（25日）
移動平均値 - +1.64%
1,464 - 出来高（5日）
移動平均値 - -4.09%
1,150,700
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,465 | 1,499 | 1,458 | 1,488 | +2.48% | 1,103,600 | 2754億1094万 | +1.64% | 13.6 | 3.09 |
| 04/15 | 1,427 | 1,467 | 1,420 | 1,452 | +1.61% | 1,193,200 | 2687億4777万 | -0.89% | 13.27 | 3.02 |
| 04/14 | 1,452 | 1,465 | 1,421 | 1,429 | -2.46% | 1,491,300 | 2644億9075万 | -2.72% | 13.06 | 2.97 |
| 04/13 | 1,460 | 1,484 | 1,451 | 1,465 | -1.68% | 850,600 | 2711億5392万 | -0.68% | 13.39 | 3.04 |
| 04/10 | 1,495 | 1,503 | 1,468 | 1,490 | +0.68% | 1,114,800 | 2757億8112万 | +0.74% | 13.62 | 3.1 |
| 04/09 | 1,570 | 1,585 | 1,476 | 1,480 | -6.33% | 1,681,600 | 2739億3024万 | 0% | 13.53 | 3.08 |
| 04/08 | 1,445 | 1,588 | 1,441 | 1,580 | +7.12% | 2,688,700 | 2924億3904万 | +6.68% | 14.44 | 3.28 |
| 04/07 | 1,465 | 1,488 | 1,440 | 1,475 | +1.37% | 1,500,500 | 2730億480万 | -0.14% | 13.48 | 3.07 |
| 04/06 | 1,440 | 1,456 | 1,431 | 1,455 | +1.04% | 894,000 | 2693億304万 | -1.76% | 13.3 | 3.02 |
| 04/03 | 1,426 | 1,447 | 1,422 | 1,440 | +1.48% | 592,100 | 2665億2672万 | -3.29% | 13.16 | 2.99 |
| 04/02 | 1,446 | 1,473 | 1,412 | 1,419 | -3.01% | 1,137,500 | 2626億3987万 | -5.15% | 12.97 | 2.95 |
| 04/01 | 1,443 | 1,463 | 1,436 | 1,463 | +0.97% | 736,500 | 2707億8374万 | -2.79% | 13.37 | 3.04 |
| 03/31 | 1,450 | 1,458 | 1,437 | 1,449 | +0.49% | 629,900 | 2681億9251万 | -4.17% | 13.24 | 3.01 |
| 03/30 | 1,416 | 1,442 | 1,398 | 1,442 | -0.07% | 784,400 | 2668億9689万 | -5.19% | 13.18 | 3 |
| 03/27 | 1,431 | 1,443 | 1,417 | 1,443 | +2.56% | 800,800 | 2670億8198万 | -5.69% | 13.19 | 3 |
| 03/26 | 1,427 | 1,434 | 1,397 | 1,407 | -2.49% | 1,029,000 | 2604億1881万 | -8.64% | 12.86 | 2.92 |
| 03/25 | 1,420 | 1,454 | 1,420 | 1,443 | +0.42% | 573,900 | 2670億8198万 | -6.9% | 13.19 | 3 |
| 03/24 | 1,424 | 1,441 | 1,416 | 1,437 | +0.77% | 733,900 | 2659億7145万 | -7.83% | 13.13 | 2.99 |
| 03/23 | 1,423 | 1,435 | 1,411 | 1,426 | -0.9% | 645,000 | 2639億3548万 | -9% | 13.03 | 2.96 |
| 03/19 | 1,475 | 1,476 | 1,439 | 1,439 | -3.55% | 643,900 | 2663億4163万 | -8.75% | 13.15 | 2.99 |
| 03/18 | 1,488 | 1,494 | 1,481 | 1,492 | +0.07% | 442,500 | 2761億5129万 | -5.87% | 13.64 | 3.1 |
| 03/17 | 1,479 | 1,496 | 1,470 | 1,491 | +0.95% | 443,400 | 2759億6620万 | -6.17% | 13.63 | 3.1 |
| 03/16 | 1,513 | 1,517 | 1,473 | 1,477 | -2.38% | 563,000 | 2733億7497万 | -7.34% | 13.5 | 3.07 |
| 03/13 | 1,500 | 1,535 | 1,497 | 1,513 | +0.4% | 540,400 | 2800億3814万 | -5.5% | 13.83 | 3.14 |
| 03/12 | 1,500 | 1,511 | 1,493 | 1,507 | -0.92% | 440,000 | 2789億2761万 | -6.16% | 13.77 | 3.13 |
| 03/11 | 1,536 | 1,544 | 1,518 | 1,521 | -1.11% | 573,500 | 2815億1884万 | -5.65% | 13.9 | 3.16 |
| 03/10 | 1,579 | 1,580 | 1,530 | 1,538 | -2.47% | 992,800 | 2846億6534万 | -4.94% | 14.06 | 3.2 |
| 03/09 | 1,501 | 1,577 | 1,496 | 1,577 | +1.15% | 1,027,600 | 2918億8377万 | -2.83% | 14.41 | 3.28 |
| 03/06 | 1,526 | 1,562 | 1,519 | 1,559 | +2.03% | 553,700 | 2885億5219万 | -4.24% | 14.25 | 3.24 |
| 03/05 | 1,545 | 1,551 | 1,521 | 1,528 | +1.73% | 768,800 | 2828億1446万 | -6.43% | 13.96 | 3.18 |
| 03/04 | 1,456 | 1,531 | 1,451 | 1,502 | +1.76% | 1,131,000 | 2780億217万 | -8.53% | 13.73 | 3.12 |
| 03/03 | 1,549 | 1,553 | 1,473 | 1,476 | -6.17% | 1,783,800 | 2731億8988万 | -10.71% | 13.49 | 3.07 |
| 03/02 | 1,601 | 1,616 | 1,569 | 1,573 | -4.9% | 1,268,700 | 2911億4342万 | -5.35% | 14.38 | 3.27 |
| 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 |
| 02/06 | 1,652 | 1,659 | 1,605 | 1,615 | -2.18% | 1,127,600 | 2989億1712万 | -9.22% | 15.83 | 3.36 |
| 02/05 | 1,625 | 1,660 | 1,613 | 1,651 | +1.73% | 1,317,600 | 3055億8028万 | -8.07% | 16.18 | 3.43 |
| 02/04 | 1,640 | 1,644 | 1,615 | 1,623 | -1.99% | 1,230,000 | 3003億9782万 | -10.43% | 15.91 | 3.37 |
| 02/03 | 1,669 | 1,678 | 1,640 | 1,656 | -1.08% | 1,201,200 | 3065億572万 | -9.46% | 16.23 | 3.44 |
| 02/02 | 1,664 | 1,690 | 1,662 | 1,674 | +0.36% | 856,500 | 3098億3731万 | -9.22% | 16.41 | 3.48 |
| 01/30 | 1,697 | 1,698 | 1,664 | 1,668 | -1.36% | 1,402,900 | 3087億2678万 | -10.27% | 16.35 | 3.47 |
| 01/29 | 1,718 | 1,727 | 1,682 | 1,691 | -0.76% | 1,655,500 | 3129億8380万 | -9.77% | 16.58 | 3.51 |
| 01/28 | 1,737 | 1,742 | 1,704 | 1,704 | -1.67% | 1,413,000 | 3153億8995万 | -9.84% | 16.7 | 3.54 |
| 01/27 | 1,740 | 1,755 | 1,719 | 1,733 | -2.42% | 1,615,900 | 3207億5750万 | -9.12% | 16.99 | 3.6 |
| 01/26 | 1,760 | 1,790 | 1,753 | 1,776 | +3.2% | 1,559,900 | 3287億1628万 | -7.55% | 17.41 | 3.69 |
| 01/23 | 1,722 | 1,733 | 1,707 | 1,721 | +0.17% | 1,227,700 | 3185億3644万 | -10.97% | 16.87 | 3.58 |
| 01/22 | 1,704 | 1,727 | 1,696 | 1,718 | +0.23% | 1,315,400 | 3179億8118万 | -11.9% | 16.84 | 3.57 |
| 01/21 | 1,732 | 1,740 | 1,702 | 1,714 | -2.78% | 1,481,500 | 3172億4083万 | -12.77% | 16.8 | 3.56 |
| 01/20 | 1,768 | 1,796 | 1,749 | 1,763 | +1.38% | 1,536,300 | 3263億1014万 | -10.91% | 17.28 | 3.66 |
| 01/19 | 1,735 | 1,753 | 1,724 | 1,739 | +1.1% | 1,852,500 | 3218億6803万 | -12.7% | 17.05 | 3.61 |
| 01/16 | 1,704 | 1,732 | 1,687 | 1,720 | +1% | 2,384,300 | 3183億5136万 | -14.26% | 16.86 | 3.57 |
| 01/15 | 1,730 | 1,742 | 1,685 | 1,703 | -2.74% | 3,351,300 | 3152億486万 | -15.82% | 16.69 | 3.54 |
| 01/14 | 1,806 | 1,844 | 1,730 | 1,751 | -9.09% | 5,485,100 | 3240億8908万 | -14.12% | 17.16 | 3.64 |
| 01/13 | 1,992 | 1,994 | 1,912 | 1,926 | -3.12% | 1,318,200 | 3564億7948万 | -6.32% | 18.88 | 4 |
| 01/09 | 1,960 | 1,996 | 1,959 | 1,988 | +1.95% | 785,800 | 3679億5494万 | -3.68% | 19.49 | 4.13 |
| 01/08 | 1,990 | 1,995 | 1,950 | 1,950 | -1.81% | 876,900 | 3609億2160万 | -5.84% | 19.12 | 4.05 |
| 01/07 | 1,974 | 2,001 | 1,943 | 1,986 | +0.3% | 824,900 | 3675億8476万 | -4.52% | 19.47 | 4.13 |
| 01/06 | 1,992 | 2,002 | 1,965 | 1,980 | -0.3% | 1,258,800 | 3664億7424万 | -5.17% | 19.41 | 4.12 |
| 01/05 | 2,032 | 2,036 | 1,960 | 1,986 | -2.46% | 1,237,500 | 3675億8476万 | -5.29% | 19.47 | 4.13 |
| 2025 | ||||||||||
| 12/30 | 2,050 | 2,057 | 2,033 | 2,036 | -0.73% | 284,100 | 3768億3916万 | -3.28% | 19.96 | 4.23 |
| 12/29 | 2,065 | 2,072 | 2,031 | 2,051 | +0.24% | 377,900 | 3796億1548万 | -2.84% | 20.11 | 4.26 |
| 12/26 | 2,062 | 2,084 | 2,046 | 2,046 | -0.05% | 383,100 | 3786億9004万 | -3.26% | 20.06 | 4.25 |
| 12/25 | 2,040 | 2,054 | 2,020 | 2,047 | +0.64% | 346,200 | 3788億7513万 | -3.26% | 20.07 | 4.25 |
| 12/24 | 2,047 | 2,065 | 2,025 | 2,034 | -0.73% | 417,300 | 3764億6899万 | -3.97% | 19.94 | 4.23 |
| 12/23 | 2,025 | 2,070 | 2,018 | 2,049 | +0.99% | 539,300 | 3792億4531万 | -3.35% | 20.09 | 4.26 |
| 12/22 | 2,086 | 2,096 | 2,017 | 2,029 | -3.66% | 782,600 | 3755億4355万 | -4.29% | 19.89 | 4.22 |
| 12/19 | 2,106 | 2,131 | 2,087 | 2,106 | -0.75% | 508,700 | 3897億9532万 | -0.8% | 20.64 | 4.38 |
| 12/18 | 2,107 | 2,125 | 2,085 | 2,122 | +1.68% | 385,600 | 3927億5673万 | 0% | 20.8 | 4.41 |
| 12/17 | 2,123 | 2,139 | 2,082 | 2,087 | +0.48% | 334,300 | 3862億7865万 | -1.56% | 20.46 | 4.34 |
| 12/16 | 2,125 | 2,135 | 2,077 | 2,077 | -2.9% | 451,800 | 3844億2777万 | -2.03% | 20.36 | 4.32 |
| 12/15 | 2,106 | 2,162 | 2,103 | 2,139 | +2.54% | 533,900 | 3959億323万 | +0.75% | 20.97 | 4.45 |
| 12/12 | 2,115 | 2,137 | 2,075 | 2,086 | +0.72% | 580,900 | 3860億9356万 | -1.74% | 20.45 | 4.34 |
| 12/11 | 2,106 | 2,107 | 2,061 | 2,071 | -1.05% | 328,900 | 3833億1724万 | -2.31% | 20.3 | 4.3 |
| 12/10 | 2,101 | 2,126 | 2,088 | 2,093 | +0.34% | 397,900 | 3873億8918万 | -1.32% | 20.52 | 4.35 |
| 12/09 | 2,127 | 2,151 | 2,063 | 2,086 | -2.93% | 645,200 | 3860億9356万 | -1.56% | 20.45 | 4.34 |
| 12/08 | 2,115 | 2,153 | 2,109 | 2,149 | +2.14% | 400,600 | 3977億5411万 | +1.61% | 21.07 | 4.47 |
| 12/05 | 2,140 | 2,163 | 2,102 | 2,104 | -3.09% | 551,500 | 3894億2515万 | -0.09% | 20.63 | 4.37 |
| 12/04 | 2,132 | 2,171 | 2,132 | 2,171 | +1.64% | 365,000 | 4018億2604万 | +3.48% | 21.28 | 4.51 |
| 12/03 | 2,130 | 2,160 | 2,107 | 2,136 | -0.88% | 461,000 | 3953億4796万 | +2.05% | 20.94 | 4.44 |
| 12/02 | 2,185 | 2,192 | 2,152 | 2,155 | -0.87% | 578,600 | 3988億6464万 | +3.11% | 21.12 | 4.48 |
| 12/01 | 2,205 | 2,230 | 2,157 | 2,174 | -0.23% | 702,500 | 4023億8131万 | +4.17% | 21.31 | 4.52 |
| 11/28 | 2,197 | 2,225 | 2,174 | 2,179 | -1.04% | 638,200 | 4033億675万 | +4.46% | 19.95 | 4.44 |
| 11/27 | 2,185 | 2,218 | 2,179 | 2,202 | +0.36% | 653,500 | 4075億6377万 | +5.81% | 20.16 | 4.48 |
| 11/26 | 2,190 | 2,218 | 2,172 | 2,194 | +0.78% | 1,007,800 | 4060億8307万 | +5.84% | 20.09 | 4.47 |
| 11/25 | 2,174 | 2,199 | 2,118 | 2,177 | +0.46% | 1,215,700 | 4029億3657万 | +5.53% | 19.93 | 4.43 |
| 11/21 | 2,100 | 2,167 | 2,088 | 2,167 | +4.89% | 976,100 | 4010億8569万 | +5.5% | 19.84 | 4.41 |
| 11/20 | 2,071 | 2,094 | 2,031 | 2,066 | -1.67% | 760,100 | 3823億9180万 | +1.08% | 18.92 | 4.21 |
| 11/19 | 2,088 | 2,143 | 2,082 | 2,101 | +0.77% | 793,900 | 3888億6988万 | +3.04% | 19.24 | 4.28 |
| 11/18 | 2,061 | 2,102 | 2,043 | 2,085 | +2.06% | 1,060,600 | 3859億848万 | +2.51% | 19.09 | 4.25 |
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 | 1,488 2026/4/16 | 1,103,600 | 2754億1094万 | +1.64% 1,464 | |||
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）
- 2026/04/16 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
37円（2008/10/30） - 3928%（40.28倍）
1,488円（4/16）
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。
