- 2726
- 2026/09/30
- 時価
- 2648億円
- PER 予
- 13.08倍
- 2010年以降
- 4.55-273.54倍
（2010-2026年） - PBR
- 3.04倍
- 2010年以降
- 0.54-6.13倍
（2010-2026年） - 配当 予
- 2.8%
- ROE 予
- 23.21%
- ROA 予
- 11.74%
- 資料
- Link
- CSV,JSON
パルグループ HD（2726）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,414
- 始値
- 1,404
- 高値
- 1,431
- 安値
- 1,390
- 終値 +1.2%
- 1,431
- 出来高 +50.88%
- 1,053,300
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,440 - 株価（25日）
移動平均値 - -4.02%
1,491 - 出来高（5日）
移動平均値 - +37.35%
766,880
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,404 | 1,431 | 1,390 | 1,431 | +1.2% | 1,053,300 | - | -4.02% | - | - |
| 09/29 | 1,422 | 1,433 | 1,411 | 1,414 | -0.42% | 698,100 | - | -5.42% | - | - |
| 09/28 | 1,472 | 1,472 | 1,420 | 1,420 | -3.27% | 877,300 | - | -5.27% | - | - |
| 09/25 | 1,465 | 1,490 | 1,461 | 1,468 | -0.07% | 617,100 | - | -2.33% | - | - |
| 09/24 | 1,478 | 1,488 | 1,465 | 1,469 | -1.14% | 588,600 | - | -2.39% | - | - |
| 09/18 | 1,498 | 1,498 | 1,474 | 1,486 | -0.4% | 653,700 | - | -1.26% | - | - |
| 09/17 | 1,480 | 1,503 | 1,475 | 1,492 | +0.88% | 670,000 | - | -0.93% | - | - |
| 09/16 | 1,503 | 1,510 | 1,479 | 1,479 | -1.92% | 490,000 | - | -1.79% | - | - |
| 09/15 | 1,526 | 1,527 | 1,487 | 1,508 | +0.07% | 605,800 | - | +0.07% | - | - |
| 09/14 | 1,488 | 1,516 | 1,488 | 1,507 | +1.76% | 689,900 | - | +0.07% | - | - |
| 09/11 | 1,471 | 1,495 | 1,458 | 1,481 | -0.27% | 884,900 | - | -1.66% | - | - |
| 09/10 | 1,500 | 1,500 | 1,467 | 1,485 | -1.79% | 953,700 | - | -1.39% | - | - |
| 09/09 | 1,525 | 1,532 | 1,490 | 1,512 | -2.07% | 928,700 | - | +0.47% | - | - |
| 09/08 | 1,554 | 1,585 | 1,525 | 1,544 | +2.32% | 1,566,600 | - | +2.66% | - | - |
| 09/07 | 1,534 | 1,560 | 1,509 | 1,509 | -2.83% | 1,204,700 | - | +0.47% | - | - |
| 09/04 | 1,497 | 1,578 | 1,485 | 1,553 | +5.86% | 1,756,900 | - | +3.4% | - | - |
| 09/03 | 1,458 | 1,473 | 1,428 | 1,467 | +0.76% | 742,100 | - | -2.27% | - | - |
| 09/02 | 1,498 | 1,499 | 1,447 | 1,456 | -3.58% | 821,900 | - | -3.19% | - | - |
| 09/01 | 1,508 | 1,518 | 1,488 | 1,510 | 0% | 646,000 | - | +0.33% | - | - |
| 08/31 | 1,518 | 1,518 | 1,479 | 1,510 | +1.48% | 866,200 | - | +0.53% | - | - |
| 08/28 | 1,485 | 1,498 | 1,474 | 1,488 | -0.4% | 527,200 | - | -0.67% | - | - |
| 08/27 | 1,503 | 1,518 | 1,486 | 1,494 | -0.93% | 590,400 | - | +0.07% | - | - |
| 08/26 | 1,548 | 1,559 | 1,504 | 1,508 | -2.65% | 620,300 | - | +1.34% | - | - |
| 08/25 | 1,549 | 1,574 | 1,537 | 1,549 | +1.24% | 693,700 | - | +4.45% | - | - |
| 08/24 | 1,510 | 1,539 | 1,500 | 1,530 | +0.39% | 407,000 | - | +3.52% | - | - |
| 08/21 | 1,538 | 1,558 | 1,510 | 1,524 | -0.52% | 597,500 | - | +3.39% | - | - |
| 08/20 | 1,542 | 1,545 | 1,517 | 1,532 | +0.86% | 629,400 | - | +4.15% | - | - |
| 08/19 | 1,532 | 1,538 | 1,503 | 1,519 | +0.73% | 580,000 | - | +3.54% | - | - |
| 08/18 | 1,476 | 1,517 | 1,468 | 1,508 | +2.1% | 674,900 | - | +2.86% | - | - |
| 08/17 | 1,500 | 1,501 | 1,477 | 1,477 | -1.53% | 406,000 | - | +0.89% | - | - |
| 08/14 | 1,484 | 1,503 | 1,474 | 1,500 | +0.2% | 634,500 | - | +2.39% | - | - |
| 08/13 | 1,482 | 1,497 | 1,475 | 1,497 | +0.07% | 497,700 | - | +2.32% | - | - |
| 08/12 | 1,494 | 1,499 | 1,469 | 1,496 | -0.33% | 628,800 | - | +2.12% | - | - |
| 08/10 | 1,490 | 1,504 | 1,466 | 1,501 | +0.74% | 487,300 | - | +2.25% | - | - |
| 08/07 | 1,477 | 1,490 | 1,459 | 1,490 | +0.47% | 682,800 | - | +1.5% | - | - |
| 08/06 | 1,491 | 1,496 | 1,469 | 1,483 | +0.75% | 639,300 | - | +1.02% | - | - |
| 08/05 | 1,472 | 1,480 | 1,457 | 1,472 | 0% | 592,800 | - | +0.41% | - | - |
| 08/04 | 1,530 | 1,532 | 1,467 | 1,472 | -2.65% | 707,800 | - | +0.41% | - | - |
| 08/03 | 1,525 | 1,542 | 1,476 | 1,512 | +1.14% | 1,026,300 | - | +3.14% | - | - |
| 07/31 | 1,495 | 1,536 | 1,493 | 1,495 | -2.61% | 1,126,000 | - | +2.05% | - | - |
| 07/30 | 1,540 | 1,549 | 1,489 | 1,535 | -0.2% | 1,184,500 | - | +4.92% | - | - |
| 07/29 | 1,493 | 1,541 | 1,456 | 1,538 | +3.99% | 1,397,800 | - | +5.56% | - | - |
| 07/28 | 1,457 | 1,505 | 1,432 | 1,479 | +2.42% | 1,264,300 | - | +1.86% | - | - |
| 07/27 | 1,405 | 1,451 | 1,390 | 1,444 | +3.36% | 856,100 | - | -0.28% | - | - |
| 07/24 | 1,366 | 1,397 | 1,352 | 1,397 | +1.82% | 1,337,200 | - | -3.32% | - | - |
| 07/23 | 1,380 | 1,388 | 1,363 | 1,372 | -0.15% | 513,800 | - | -5.05% | - | - |
| 07/22 | 1,330 | 1,378 | 1,314 | 1,374 | -1.01% | 1,394,800 | - | -5.04% | - | - |
| 07/21 | 1,431 | 1,445 | 1,381 | 1,388 | -1.98% | 1,039,900 | - | -4.14% | - | - |
| 07/17 | 1,445 | 1,468 | 1,408 | 1,416 | -0.49% | 1,051,100 | - | -2.28% | - | - |
| 07/16 | 1,440 | 1,452 | 1,423 | 1,423 | -1.39% | 860,300 | - | -1.86% | - | - |
| 07/15 | 1,449 | 1,457 | 1,434 | 1,443 | -0.48% | 547,700 | - | -0.48% | - | - |
| 07/14 | 1,500 | 1,507 | 1,448 | 1,450 | -2.29% | 833,300 | - | -0.07% | - | - |
| 07/13 | 1,480 | 1,498 | 1,464 | 1,484 | +1.3% | 835,100 | - | +2.49% | - | - |
| 07/10 | 1,504 | 1,504 | 1,446 | 1,465 | -1.61% | 1,133,500 | - | +1.38% | - | - |
| 07/09 | 1,450 | 1,491 | 1,446 | 1,489 | +1.29% | 1,094,300 | - | +3.19% | - | - |
| 07/08 | 1,458 | 1,522 | 1,449 | 1,470 | -5.04% | 2,383,300 | - | +2.15% | - | - |
| 07/07 | 1,528 | 1,562 | 1,520 | 1,548 | 0% | 1,136,500 | - | +7.8% | - | - |
| 07/06 | 1,530 | 1,548 | 1,513 | 1,548 | +2.25% | 748,800 | - | +8.33% | - | - |
| 07/03 | 1,509 | 1,521 | 1,493 | 1,514 | +1.82% | 905,500 | - | +6.54% | - | - |
| 07/02 | 1,490 | 1,503 | 1,470 | 1,487 | +3.99% | 1,127,900 | - | +5.01% | - | - |
| 07/01 | 1,458 | 1,465 | 1,428 | 1,430 | -2.85% | 699,800 | - | +1.27% | - | - |
| 06/30 | 1,495 | 1,512 | 1,461 | 1,472 | -1.14% | 626,600 | - | +4.4% | - | - |
| 06/29 | 1,465 | 1,509 | 1,461 | 1,489 | +1.78% | 714,300 | - | +5.9% | - | - |
| 06/26 | 1,461 | 1,468 | 1,444 | 1,463 | +0.07% | 611,800 | - | +4.35% | - | - |
| 06/25 | 1,449 | 1,479 | 1,422 | 1,462 | +5.56% | 1,282,300 | - | +4.43% | - | - |
| 06/24 | 1,424 | 1,426 | 1,385 | 1,385 | -1.77% | 450,800 | - | -1% | - | - |
| 06/23 | 1,370 | 1,428 | 1,365 | 1,410 | +2.55% | 793,000 | - | +0.64% | - | - |
| 06/22 | 1,371 | 1,388 | 1,366 | 1,375 | -0.15% | 576,400 | - | -1.93% | - | - |
| 06/19 | 1,380 | 1,393 | 1,361 | 1,377 | -1.36% | 851,400 | - | -1.92% | - | - |
| 06/18 | 1,400 | 1,415 | 1,387 | 1,396 | -1.13% | 477,200 | - | -0.71% | - | - |
| 06/17 | 1,420 | 1,440 | 1,412 | 1,412 | +0.71% | 340,200 | - | +0.36% | - | - |
| 06/16 | 1,405 | 1,421 | 1,382 | 1,402 | -1.61% | 626,600 | - | -0.43% | - | - |
| 06/15 | 1,430 | 1,438 | 1,413 | 1,425 | +0.07% | 681,300 | - | +0.99% | - | - |
| 06/12 | 1,442 | 1,447 | 1,408 | 1,424 | -1.04% | 672,400 | - | +0.85% | - | - |
| 06/11 | 1,461 | 1,481 | 1,416 | 1,439 | -0.62% | 652,500 | - | +1.7% | - | - |
| 06/10 | 1,413 | 1,454 | 1,406 | 1,448 | +3.72% | 848,400 | - | +2.12% | - | - |
| 06/09 | 1,400 | 1,414 | 1,373 | 1,396 | -0.99% | 726,400 | - | -1.62% | - | - |
| 06/08 | 1,404 | 1,449 | 1,401 | 1,410 | +0.71% | 1,151,300 | - | -0.91% | - | - |
| 06/05 | 1,392 | 1,422 | 1,382 | 1,400 | +0.29% | 712,100 | - | -1.75% | - | - |
| 06/04 | 1,380 | 1,414 | 1,371 | 1,396 | +0.22% | 1,531,400 | - | -2.31% | - | - |
| 06/03 | 1,349 | 1,404 | 1,342 | 1,393 | +1.46% | 664,600 | - | -2.93% | - | - |
| 06/02 | 1,347 | 1,379 | 1,325 | 1,373 | +1.18% | 794,500 | - | -4.72% | - | - |
| 06/01 | 1,383 | 1,387 | 1,334 | 1,357 | -1.88% | 1,029,500 | - | -6.35% | - | - |
| 05/29 | 1,368 | 1,403 | 1,366 | 1,383 | -0.79% | 1,059,800 | - | -5.14% | - | - |
| 05/28 | 1,416 | 1,455 | 1,386 | 1,394 | +1.38% | 1,489,700 | - | -4.91% | - | - |
| 05/27 | 1,360 | 1,386 | 1,350 | 1,375 | +0.51% | 972,500 | - | -6.59% | - | - |
| 05/26 | 1,375 | 1,388 | 1,357 | 1,368 | -1.08% | 773,300 | - | -7.38% | - | - |
| 05/25 | 1,416 | 1,418 | 1,381 | 1,383 | -3.02% | 951,900 | - | -6.55% | - | - |
| 05/22 | 1,401 | 1,428 | 1,391 | 1,426 | +0.21% | 545,500 | - | -3.78% | - | - |
| 05/21 | 1,436 | 1,438 | 1,407 | 1,423 | -0.42% | 487,800 | - | -4.05% | - | - |
| 05/20 | 1,445 | 1,453 | 1,417 | 1,429 | -1.18% | 430,700 | - | -3.84% | - | - |
| 05/19 | 1,445 | 1,462 | 1,420 | 1,446 | +1.76% | 603,700 | - | -2.82% | - | - |
| 05/18 | 1,452 | 1,468 | 1,414 | 1,421 | -0.84% | 479,700 | - | -4.82% | - | - |
| 05/15 | 1,426 | 1,445 | 1,419 | 1,433 | +0.28% | 613,900 | - | -4.21% | - | - |
| 05/14 | 1,418 | 1,438 | 1,378 | 1,429 | -0.69% | 1,159,100 | - | -4.48% | - | - |
| 05/13 | 1,448 | 1,470 | 1,432 | 1,439 | -1.1% | 783,700 | - | -3.87% | - | - |
| 05/12 | 1,460 | 1,470 | 1,435 | 1,455 | -0.95% | 893,000 | - | -2.74% | - | - |
| 05/11 | 1,472 | 1,491 | 1,441 | 1,469 | -1.74% | 1,309,700 | - | -1.8% | - | - |
| 05/08 | 1,532 | 1,543 | 1,493 | 1,495 | -0.93% | 1,114,800 | - | -0.07% | - | - |
| 05/07 | 1,483 | 1,539 | 1,483 | 1,509 | +1.82% | 1,070,300 | - | +1.07% | - | - |
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 | 1,431 2026/9/30 | 1,053,300 | 2648億6092万 | -4.02% 1,491 | |||
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）
- 2026/09/30 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
37円（2008/10/30） - 3774%（38.74倍）
1,431円（9/30）
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。
