ピックルス HD（2935）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/25

前日 (8/24): 1,177
始値: 1,189
高値: 1,199
安値: 1,189
終値 +1.1%: 1,190
出来高 +82.12%: 32,600

乖離率

株価（5日） 移動平均値: +0.85%
1,180
株価（25日） 移動平均値: +2.5%
1,161
出来高（5日） 移動平均値: +52.76%
21,340

2026/03/31～2026/08/25

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
08/25	1,189	1,199	1,189	1,190	+1.1%	32,600	153億153万	+2.5%	12.18	0.75
08/24	1,180	1,191	1,177	1,177	-0.25%	17,900	151億3437万	+1.47%	12.04	0.74
08/21	1,183	1,183	1,173	1,180	-0.25%	20,700	151億7294万	+1.81%	12.07	0.74
08/20	1,169	1,183	1,169	1,183	+1.02%	15,600	152億1152万	+2.16%	12.1	0.75
08/19	1,170	1,176	1,165	1,171	-0.09%	19,900	150億5722万	+1.21%	11.98	0.74
08/18	1,175	1,178	1,167	1,172	-0.51%	18,800	150億7007万	+1.38%	11.99	0.74
08/17	1,179	1,184	1,169	1,178	+0.68%	25,700	151億4723万	+1.99%	12.05	0.74
08/14	1,160	1,177	1,152	1,170	+0.86%	33,600	150億4436万	+1.39%	11.97	0.74
08/13	1,150	1,162	1,148	1,160	+1.05%	23,200	149億1577万	+0.61%	11.87	0.73
08/12	1,148	1,165	1,143	1,148	+0.44%	35,900	147億6147万	-0.43%	11.75	0.72
08/10	1,139	1,148	1,135	1,143	+0.35%	13,300	146億9718万	-0.87%	11.7	0.72
08/07	1,124	1,145	1,124	1,139	+1.33%	22,300	146億4575万	-1.13%	11.65	0.72
08/06	1,115	1,130	1,115	1,124	+0.81%	22,100	144億5287万	-2.43%	11.5	0.71
08/05	1,115	1,122	1,115	1,115	+0.09%	19,300	143億3714万	-3.21%	11.41	0.7
08/04	1,131	1,132	1,114	1,114	-1.59%	28,600	143億2429万	-3.3%	11.4	0.7
08/03	1,150	1,150	1,131	1,132	-1.65%	28,800	145億5574万	-1.74%	11.58	0.71
07/31	1,165	1,173	1,151	1,151	-1.2%	25,400	148億5万	0%	11.78	0.73
07/30	1,168	1,177	1,161	1,165	-1.27%	29,200	149億8007万	+1.39%	11.92	0.74
07/29	1,170	1,180	1,165	1,180	+1.03%	28,800	151億7294万	+2.88%	12.07	0.74
07/28	1,173	1,180	1,165	1,168	-0.93%	15,400	150億1864万	+2.19%	11.95	0.74
07/27	1,165	1,182	1,165	1,179	+1.55%	17,500	151億6008万	+3.33%	12.06	0.74
07/24	1,163	1,166	1,156	1,161	-1.02%	18,300	149億2863万	+2.02%	11.88	0.73
07/23	1,176	1,177	1,170	1,173	0%	6,300	150億8293万	+3.35%	12	0.74
07/22	1,172	1,175	1,162	1,173	+0.09%	17,200	150億8293万	+3.53%	12	0.74
07/21	1,177	1,179	1,167	1,172	+0.86%	20,400	150億7007万	+3.72%	11.99	0.74
07/17	1,154	1,167	1,153	1,162	+0.78%	17,400	149億4149万	+3.11%	11.89	0.73
07/16	1,162	1,175	1,153	1,153	-0.77%	15,200	148億2576万	+2.58%	11.8	0.73
07/15	1,169	1,170	1,159	1,162	+0.35%	15,900	149億4149万	+3.47%	11.89	0.73
07/14	1,164	1,166	1,157	1,158	+0.61%	27,600	148億9006万	+3.39%	11.85	0.73
07/13	1,158	1,164	1,151	1,151	+0.44%	12,500	148億5万	+2.95%	11.78	0.73
07/10	1,133	1,155	1,132	1,146	-0.61%	27,800	147億3576万	+2.78%	11.73	0.72
07/09	1,170	1,170	1,149	1,153	+0.35%	26,800	148億2576万	+3.69%	11.8	0.73
07/08	1,146	1,159	1,146	1,149	-0.26%	21,400	147億7433万	+3.61%	11.76	0.73
07/07	1,149	1,154	1,141	1,152	+1.05%	35,600	148億1291万	+4.16%	11.79	0.73
07/06	1,135	1,150	1,135	1,140	+0.88%	17,800	146億5861万	+3.35%	11.66	0.72
07/03	1,140	1,144	1,130	1,130	-0.88%	16,600	145億3002万	+2.63%	11.56	0.71
07/02	1,129	1,140	1,127	1,140	+1.15%	25,700	146億5861万	+3.64%	11.66	0.72
07/01	1,123	1,137	1,119	1,127	+1.71%	23,000	144億9145万	+2.55%	11.53	0.71
06/30	1,122	1,127	1,108	1,108	-1.16%	24,300	142億4714万	+0.91%	11.34	0.7
06/29	1,114	1,129	1,110	1,121	+1.26%	31,300	144億1430万	+2.19%	11.47	0.71
06/26	1,100	1,112	1,099	1,107	+0.64%	18,100	142億3428万	+0.91%	11.33	0.7
06/25	1,101	1,111	1,100	1,100	0%	22,800	141億4427万	+0.27%	11.26	0.69
06/24	1,100	1,110	1,099	1,100	-0.18%	13,000	141億4427万	+0.27%	11.26	0.69
06/23	1,103	1,108	1,100	1,102	-0.09%	11,000	141億6998万	+0.46%	11.28	0.7
06/22	1,108	1,114	1,102	1,103	-0.18%	16,100	141億8284万	+0.55%	11.29	0.7
06/19	1,101	1,110	1,100	1,105	+0.45%	13,400	142億856万	+0.73%	11.31	0.7
06/18	1,104	1,113	1,100	1,100	-0.36%	17,000	141億4427万	+0.27%	11.26	0.69
06/17	1,108	1,117	1,100	1,104	+0.09%	15,800	141億9570万	+0.64%	11.3	0.7
06/16	1,098	1,108	1,095	1,103	+0.46%	12,500	141億8284万	+0.55%	11.29	0.7
06/15	1,100	1,106	1,098	1,098	-0.18%	11,400	141億1855万	+0.09%	11.23	0.69
06/12	1,100	1,103	1,094	1,100	-0.45%	18,700	141億4427万	+0.27%	11.26	0.69
06/11	1,105	1,105	1,096	1,105	0%	12,100	142億856万	+0.73%	11.31	0.7
06/10	1,092	1,112	1,092	1,105	+1.19%	21,000	142億856万	+0.73%	11.31	0.7
06/09	1,087	1,097	1,087	1,092	+1.39%	19,400	140億4140万	-0.46%	11.17	0.69
06/08	1,073	1,087	1,073	1,077	-0.37%	31,000	138億4852万	-1.91%	11.02	0.68
06/05	1,071	1,087	1,071	1,081	+1.03%	21,000	138億9996万	-1.64%	11.06	0.68
06/04	1,083	1,086	1,070	1,070	-1.38%	18,700	137億5852万	-2.73%	10.95	0.68
06/03	1,078	1,085	1,076	1,085	+0.65%	18,700	139億5139万	-1.45%	11.1	0.68
06/02	1,076	1,086	1,067	1,078	-0.09%	26,300	138億6138万	-2.09%	11.03	0.68
06/01	1,100	1,100	1,077	1,079	-2.62%	42,500	138億7424万	-2.09%	11.04	0.68
05/29	1,114	1,117	1,108	1,108	-0.18%	16,100	142億4714万	+0.45%	11.34	0.7
05/28	1,103	1,114	1,098	1,110	+0.63%	27,000	142億7285万	+0.54%	11.36	0.7
05/27	1,097	1,103	1,095	1,103	+0.27%	20,500	141億8284万	-0.18%	11.29	0.69
05/26	1,102	1,104	1,096	1,100	-0.45%	14,400	141億4427万	-0.54%	11.26	0.69
05/25	1,106	1,106	1,095	1,105	-0.18%	27,600	142億856万	-0.09%	11.31	0.69
05/22	1,105	1,109	1,100	1,107	+0.09%	12,600	142億3428万	-0.36%	11.33	0.7
05/21	1,104	1,110	1,104	1,106	+0.18%	15,100	142億2142万	-0.9%	11.32	0.69
05/20	1,107	1,107	1,091	1,104	-0.09%	32,600	141億9570万	-1.43%	11.3	0.69
05/19	1,100	1,109	1,100	1,105	+0.91%	20,900	142億856万	-1.78%	11.31	0.69
05/18	1,109	1,109	1,093	1,095	-0.73%	22,600	140億7998万	-3.1%	11.2	0.69
05/15	1,107	1,108	1,101	1,103	+0.09%	20,600	141億8284万	-2.82%	11.29	0.69
05/14	1,113	1,113	1,096	1,102	-0.18%	20,400	141億6998万	-3.33%	11.28	0.69
05/13	1,107	1,113	1,102	1,104	+0.55%	29,800	141億9570万	-3.58%	11.3	0.69
05/12	1,098	1,102	1,092	1,098	+0.18%	21,000	141億1855万	-4.36%	11.23	0.69
05/11	1,101	1,109	1,096	1,096	-0.63%	25,200	140億9283万	-4.94%	11.21	0.69
05/08	1,109	1,112	1,103	1,103	-1.25%	28,200	141億8284万	-4.58%	11.29	0.69
05/07	1,110	1,119	1,108	1,117	+0.9%	31,600	143億6286万	-3.62%	11.43	0.7
05/01	1,110	1,110	1,090	1,107	-0.09%	33,100	142億3428万	-4.73%	11.33	0.7
04/30	1,107	1,112	1,099	1,108	-0.18%	30,500	142億4714万	-4.89%	11.34	0.7
04/28	1,100	1,110	1,100	1,110	+1.37%	41,000	142億7285万	-5.05%	11.36	0.7
04/27	1,090	1,098	1,088	1,095	+0.27%	28,700	140億7998万	-6.57%	11.2	0.69
04/24	1,092	1,102	1,091	1,092	-0.09%	24,700	140億4140万	-6.98%	11.17	0.69
04/23	1,096	1,100	1,092	1,093	-0.27%	36,200	140億5426万	-7.14%	11.18	0.69
04/22	1,108	1,110	1,095	1,096	-1.17%	69,000	140億9283万	-7.28%	11.21	0.69
04/21	1,127	1,127	1,108	1,109	-1.16%	44,500	142億5999万	-6.49%	11.35	0.7
04/20	1,137	1,140	1,118	1,122	-1.15%	37,400	144億2715万	-5.63%	11.48	0.7
04/17	1,128	1,140	1,128	1,135	+0.71%	41,800	145億9431万	-4.78%	11.61	0.71
04/16	1,115	1,137	1,115	1,127	+1.35%	90,600	144億9145万	-5.61%	11.53	0.71
04/15	1,178	1,184	1,107	1,112	-9.3%	281,900	142億9857万	-7.1%	11.38	0.7
04/14	1,229	1,235	1,223	1,226	+0.16%	48,300	157億6443万	+2.17%	12.54	0.77
04/13	1,226	1,235	1,224	1,224	-0.16%	33,500	157億3871万	+2.09%	12.52	0.77
04/10	1,240	1,240	1,224	1,226	-0.08%	23,400	157億6443万	+2.34%	12.54	0.77
04/09	1,242	1,243	1,226	1,227	-0.57%	23,800	157億7729万	+2.42%	12.55	0.77
04/08	1,235	1,243	1,231	1,234	+1.06%	31,100	158億6730万	+3.18%	12.63	0.77
04/07	1,228	1,235	1,221	1,221	-0.08%	21,900	157億14万	+2.18%	12.49	0.77
04/06	1,210	1,229	1,210	1,222	+1.08%	29,400	157億1300万	+2.17%	12.5	0.77
04/03	1,200	1,217	1,200	1,209	+1%	18,100	155億4584万	+1.09%	12.37	0.76
04/02	1,209	1,215	1,195	1,197	-0.99%	22,200	153億9154万	0%	12.25	0.75
04/01	1,193	1,209	1,189	1,209	+2.81%	33,100	155億4584万	+0.67%	12.37	0.76
03/31	1,175	1,190	1,174	1,176	+0.34%	15,200	151億2151万	-2.33%	12.03	0.74

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 2月期	1,257 2/16	943 10/4	443,800 12/28	161億6304万	-	+10.17% 1/20	-5.62% 10/12
2024年 2月期	1,386 7/3	1,100 4/24	135,600 10/2	178億2178万	141億4427万	+10.66% 6/1	-7.36% 3/4
2025年 2月期	1,201 6/28 6/27 他2件	950 8/5	134,200 2/26	154億4297万	122億1550万	+5.68% 1/30	-14.76% 8/5
2026年 2月期	1,394 12/29	842 4/7	284,300 2/26	179億2465万	108億2679万	+14.37% 9/24	-12.79% 4/7
最新	1,190 2026/8/25		32,600	153億153万		+2.5% 1,161

年間値上がり率

2023/12/29 vs 2022/12/30: 8%（1.08倍）
2024/12/30 vs 2023/12/29: -13%（0.87倍）
2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/08/25 vs 2025/12/30: -10%（0.9倍）
過去安値 842円（2025/04/07）: 41%（1.41倍）
1,190円（8/25）

ピックルス HD（2935）の株価チャート

株価

8/25

乖離率

2026/03/31～2026/08/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート