ピックルス HD（2935）の株価チャート
株価
4/22
- 前日 (4/21)
- 1,109
- 始値
- 1,108
- 高値
- 1,110
- 安値
- 1,095
- 終値 -1.17%
- 1,096
- 出来高 +55.06%
- 69,000
乖離率
- 株価（5日）
移動平均値 - -1.97%
1,118 - 株価（25日）
移動平均値 - -7.28%
1,182 - 出来高（5日）
移動平均値 - +21.78%
56,660
2025/11/25～2026/04/22
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 | ||||||||||
| 04/22 | 1,108 | 1,110 | 1,095 | 1,096 | -1.17% | 69,000 | 140億9283万 | -7.28% | 11.15 | 0.7 |
| 04/21 | 1,127 | 1,127 | 1,108 | 1,109 | -1.16% | 44,500 | 142億5999万 | -6.49% | 11.29 | 0.71 |
| 04/20 | 1,137 | 1,140 | 1,118 | 1,122 | -1.15% | 37,400 | 144億2715万 | -5.63% | 11.42 | 0.72 |
| 04/17 | 1,128 | 1,140 | 1,128 | 1,135 | +0.71% | 41,800 | 145億9431万 | -4.78% | 11.55 | 0.72 |
| 04/16 | 1,115 | 1,137 | 1,115 | 1,127 | +1.35% | 90,600 | 144億9145万 | -5.61% | 11.47 | 0.72 |
| 04/15 | 1,178 | 1,184 | 1,107 | 1,112 | -9.3% | 281,900 | 142億9857万 | -7.1% | 11.32 | 0.71 |
| 04/14 | 1,229 | 1,235 | 1,223 | 1,226 | +0.16% | 48,300 | 157億6443万 | +2.17% | 12.48 | 0.78 |
| 04/13 | 1,226 | 1,235 | 1,224 | 1,224 | -0.16% | 33,500 | 157億3871万 | +2.09% | 12.46 | 0.78 |
| 04/10 | 1,240 | 1,240 | 1,224 | 1,226 | -0.08% | 23,400 | 157億6443万 | +2.34% | 12.48 | 0.78 |
| 04/09 | 1,242 | 1,243 | 1,226 | 1,227 | -0.57% | 23,800 | 157億7729万 | +2.42% | 12.49 | 0.78 |
| 04/08 | 1,235 | 1,243 | 1,231 | 1,234 | +1.06% | 31,100 | 158億6730万 | +3.18% | 12.56 | 0.79 |
| 04/07 | 1,228 | 1,235 | 1,221 | 1,221 | -0.08% | 21,900 | 157億14万 | +2.18% | 12.43 | 0.78 |
| 04/06 | 1,210 | 1,229 | 1,210 | 1,222 | +1.08% | 29,400 | 157億1300万 | +2.17% | 12.44 | 0.78 |
| 04/03 | 1,200 | 1,217 | 1,200 | 1,209 | +1% | 18,100 | 155億4584万 | +1.09% | 12.3 | 0.77 |
| 04/02 | 1,209 | 1,215 | 1,195 | 1,197 | -0.99% | 22,200 | 153億9154万 | 0% | 12.18 | 0.76 |
| 04/01 | 1,193 | 1,209 | 1,189 | 1,209 | +2.81% | 33,100 | 155億4584万 | +0.67% | 12.3 | 0.77 |
| 03/31 | 1,175 | 1,190 | 1,174 | 1,176 | +0.34% | 15,200 | 151億2151万 | -2.33% | 11.97 | 0.75 |
| 03/30 | 1,184 | 1,184 | 1,166 | 1,172 | -2.33% | 31,200 | 150億7007万 | -2.98% | 11.93 | 0.75 |
| 03/27 | 1,187 | 1,201 | 1,187 | 1,200 | +0.59% | 27,900 | 154億3011万 | -1.07% | 12.21 | 0.77 |
| 03/26 | 1,197 | 1,197 | 1,184 | 1,193 | -0.25% | 17,800 | 153億4010万 | -1.89% | 12.14 | 0.76 |
| 03/25 | 1,183 | 1,197 | 1,183 | 1,196 | +1.61% | 30,900 | 153億7868万 | -1.97% | 12.17 | 0.76 |
| 03/24 | 1,169 | 1,179 | 1,164 | 1,177 | +2.44% | 18,900 | 151億3437万 | -3.84% | 11.98 | 0.75 |
| 03/23 | 1,163 | 1,163 | 1,140 | 1,149 | -2.21% | 43,900 | 147億7433万 | -6.43% | 11.69 | 0.73 |
| 03/19 | 1,204 | 1,205 | 1,175 | 1,175 | -3.13% | 28,400 | 151億865万 | -4.78% | 11.96 | 0.75 |
| 03/18 | 1,199 | 1,213 | 1,199 | 1,213 | +1.68% | 23,000 | 155億9727万 | -2.02% | 12.35 | 0.77 |
| 03/17 | 1,190 | 1,204 | 1,190 | 1,193 | +0.25% | 26,100 | 153億4010万 | -3.87% | 12.14 | 0.76 |
| 03/16 | 1,182 | 1,191 | 1,182 | 1,190 | +0.08% | 22,800 | 153億153万 | -4.34% | 12.11 | 0.76 |
| 03/13 | 1,184 | 1,199 | 1,184 | 1,189 | -0.08% | 25,200 | 152億8867万 | -4.65% | 12.1 | 0.76 |
| 03/12 | 1,193 | 1,202 | 1,190 | 1,190 | -1.16% | 30,000 | 153億153万 | -4.8% | 12.11 | 0.76 |
| 03/11 | 1,198 | 1,210 | 1,198 | 1,204 | +0.75% | 22,800 | 154億8154万 | -3.83% | 12.25 | 0.77 |
| 03/10 | 1,201 | 1,205 | 1,190 | 1,195 | -0.08% | 25,500 | 153億6582万 | -4.7% | 12.16 | 0.76 |
| 03/09 | 1,181 | 1,197 | 1,164 | 1,196 | -0.58% | 60,100 | 153億7868万 | -4.78% | 12.17 | 0.76 |
| 03/06 | 1,200 | 1,210 | 1,189 | 1,203 | -1.07% | 37,200 | 154億6869万 | -4.3% | 12.24 | 0.77 |
| 03/05 | 1,213 | 1,225 | 1,210 | 1,216 | +2.79% | 40,900 | 156億3585万 | -3.34% | 12.38 | 0.78 |
| 03/04 | 1,190 | 1,200 | 1,167 | 1,183 | -2.39% | 94,300 | 152億1152万 | -6.11% | 12.04 | 0.75 |
| 03/03 | 1,226 | 1,241 | 1,212 | 1,212 | -1.86% | 133,900 | 155億8441万 | -4.04% | 12.33 | 0.77 |
| 03/02 | 1,221 | 1,241 | 1,215 | 1,235 | -0.08% | 138,800 | 158億8016万 | -2.37% | 12.57 | 0.79 |
| 02/27 | 1,229 | 1,239 | 1,218 | 1,236 | +0.24% | 83,400 | 158億9301万 | -2.45% | 11.19 | 0.79 |
| 02/26 | 1,249 | 1,249 | 1,221 | 1,233 | -4.64% | 284,300 | 158億5444万 | -2.84% | 11.16 | 0.79 |
| 02/25 | 1,291 | 1,294 | 1,288 | 1,293 | +0.39% | 127,500 | 166億2594万 | +1.73% | 11.7 | 0.82 |
| 02/24 | 1,295 | 1,296 | 1,280 | 1,288 | +0.86% | 73,900 | 165億6165万 | +1.26% | 11.66 | 0.82 |
| 02/20 | 1,285 | 1,285 | 1,277 | 1,277 | -0.62% | 62,800 | 164億2021万 | +0.39% | 11.56 | 0.81 |
| 02/19 | 1,287 | 1,290 | 1,283 | 1,285 | 0% | 39,000 | 165億2308万 | +0.94% | 11.63 | 0.82 |
| 02/18 | 1,290 | 1,292 | 1,285 | 1,285 | -0.08% | 38,400 | 165億2308万 | +0.86% | 11.63 | 0.82 |
| 02/17 | 1,288 | 1,291 | 1,286 | 1,286 | -0.08% | 37,100 | 165億3594万 | +0.86% | 11.64 | 0.82 |
| 02/16 | 1,292 | 1,300 | 1,287 | 1,287 | +0.08% | 46,500 | 165億4879万 | +0.94% | 11.65 | 0.82 |
| 02/13 | 1,290 | 1,292 | 1,280 | 1,286 | -0.31% | 47,700 | 165億3594万 | +0.86% | 11.64 | 0.82 |
| 02/12 | 1,281 | 1,294 | 1,281 | 1,290 | +0.7% | 61,100 | 165億8737万 | +1.1% | 11.68 | 0.82 |
| 02/10 | 1,283 | 1,285 | 1,281 | 1,281 | -0.08% | 46,200 | 164億7164万 | +0.39% | 11.6 | 0.82 |
| 02/09 | 1,286 | 1,289 | 1,281 | 1,282 | +0.71% | 48,800 | 164億8450万 | +0.39% | 11.6 | 0.82 |
| 02/06 | 1,278 | 1,279 | 1,272 | 1,273 | +0.08% | 44,400 | 163億6878万 | -0.47% | 11.52 | 0.81 |
| 02/05 | 1,270 | 1,277 | 1,263 | 1,272 | +1.35% | 52,200 | 163億5592万 | -0.78% | 11.51 | 0.81 |
| 02/04 | 1,245 | 1,259 | 1,245 | 1,255 | +0.4% | 49,500 | 161億3732万 | -2.41% | 11.36 | 0.8 |
| 02/03 | 1,254 | 1,254 | 1,242 | 1,250 | +0.64% | 82,200 | 160億7303万 | -3.1% | 11.32 | 0.8 |
| 02/02 | 1,259 | 1,270 | 1,242 | 1,242 | -0.64% | 60,400 | 159億7017万 | -3.94% | 11.24 | 0.79 |
| 01/30 | 1,232 | 1,255 | 1,223 | 1,250 | +1.96% | 63,400 | 160億7303万 | -3.62% | 11.32 | 0.8 |
| 01/29 | 1,238 | 1,239 | 1,221 | 1,226 | -1.05% | 62,300 | 157億6443万 | -5.62% | 11.1 | 0.78 |
| 01/28 | 1,260 | 1,260 | 1,239 | 1,239 | -1.12% | 64,700 | 159億3159万 | -4.84% | 11.22 | 0.79 |
| 01/27 | 1,250 | 1,260 | 1,246 | 1,253 | +0.24% | 51,500 | 161億1161万 | -3.91% | 11.34 | 0.8 |
| 01/26 | 1,259 | 1,259 | 1,243 | 1,250 | -1.11% | 94,400 | 160億7303万 | -4.21% | 11.32 | 0.8 |
| 01/23 | 1,283 | 1,284 | 1,264 | 1,264 | -1.48% | 109,000 | 162億5305万 | -3.29% | 11.44 | 0.81 |
| 01/22 | 1,285 | 1,288 | 1,281 | 1,283 | -0.08% | 63,100 | 164億9736万 | -1.76% | 11.61 | 0.82 |
| 01/21 | 1,300 | 1,300 | 1,283 | 1,284 | -1.53% | 66,400 | 165億1022万 | -1.53% | 11.62 | 0.82 |
| 01/20 | 1,312 | 1,312 | 1,296 | 1,304 | -0.38% | 59,000 | 167億6739万 | +0.15% | 11.8 | 0.83 |
| 01/19 | 1,302 | 1,312 | 1,292 | 1,309 | +1% | 55,800 | 168億3168万 | +0.77% | 11.85 | 0.83 |
| 01/16 | 1,300 | 1,300 | 1,280 | 1,296 | -0.31% | 65,700 | 166億6452万 | -0.08% | 11.73 | 0.83 |
| 01/15 | 1,308 | 1,311 | 1,299 | 1,300 | -0.61% | 48,100 | 167億1595万 | +0.39% | 11.77 | 0.83 |
| 01/14 | 1,300 | 1,308 | 1,294 | 1,308 | +1% | 49,400 | 168億1882万 | +1.24% | 11.84 | 0.83 |
| 01/13 | 1,312 | 1,314 | 1,292 | 1,295 | -0.31% | 98,900 | 166億5166万 | +0.39% | 11.72 | 0.83 |
| 01/09 | 1,297 | 1,305 | 1,289 | 1,299 | +1.01% | 61,700 | 167億310万 | +0.85% | 11.76 | 0.83 |
| 01/08 | 1,306 | 1,308 | 1,286 | 1,286 | -0.92% | 85,400 | 165億3594万 | +0.16% | 11.64 | 0.82 |
| 01/07 | 1,302 | 1,319 | 1,298 | 1,298 | -0.31% | 63,100 | 166億9024万 | +1.33% | 11.75 | 0.83 |
| 01/06 | 1,310 | 1,320 | 1,301 | 1,302 | -0.61% | 84,800 | 167億4167万 | +2.04% | 11.79 | 0.83 |
| 01/05 | 1,340 | 1,341 | 1,310 | 1,310 | -1.13% | 128,600 | 168億4454万 | +2.99% | 11.86 | 0.84 |
| 2025 | ||||||||||
| 12/30 | 1,329 | 1,345 | 1,313 | 1,325 | -1.92% | 171,000 | 170億3741万 | +4.58% | 11.99 | 0.84 |
| 12/29 | 1,394 | 1,394 | 1,339 | 1,351 | -1.46% | 254,100 | 173億7173万 | +7.14% | 12.23 | 0.86 |
| 12/26 | 1,349 | 1,373 | 1,345 | 1,371 | +1.63% | 59,700 | 176億2890万 | +9.33% | 12.41 | 0.87 |
| 12/25 | 1,343 | 1,349 | 1,338 | 1,349 | +0.82% | 19,600 | 173億4602万 | +8.27% | 12.21 | 0.86 |
| 12/24 | 1,343 | 1,349 | 1,335 | 1,338 | -0.3% | 38,100 | 172億457万 | +7.99% | 12.11 | 0.85 |
| 12/23 | 1,315 | 1,343 | 1,310 | 1,342 | +3.79% | 51,600 | 172億5601万 | +8.84% | 12.15 | 0.86 |
| 12/22 | 1,314 | 1,314 | 1,287 | 1,293 | -1.45% | 46,000 | 166億2594万 | +5.46% | 11.7 | 0.82 |
| 12/19 | 1,294 | 1,312 | 1,290 | 1,312 | +1.71% | 29,300 | 168億7026万 | +7.54% | 11.88 | 0.84 |
| 12/18 | 1,276 | 1,292 | 1,276 | 1,290 | +1.34% | 18,600 | 165億8737万 | +6.26% | 11.68 | 0.82 |
| 12/17 | 1,287 | 1,293 | 1,271 | 1,273 | -0.62% | 28,500 | 163億6878万 | +5.29% | 11.52 | 0.81 |
| 12/16 | 1,262 | 1,290 | 1,262 | 1,281 | +1.75% | 41,800 | 164億7164万 | +6.48% | 11.6 | 0.82 |
| 12/15 | 1,243 | 1,260 | 1,239 | 1,259 | +1.78% | 22,200 | 161億8876万 | +5.18% | 11.4 | 0.8 |
| 12/12 | 1,222 | 1,240 | 1,222 | 1,237 | +1.39% | 36,000 | 159億587万 | +3.69% | 11.2 | 0.79 |
| 12/11 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 32,900 | 156億8728万 | +2.69% | 11.04 | 0.78 |
| 12/10 | 1,240 | 1,245 | 1,236 | 1,240 | -0.08% | 19,100 | 159億4445万 | +4.73% | 11.22 | 0.79 |
| 12/09 | 1,249 | 1,251 | 1,235 | 1,241 | -0.88% | 24,300 | 159億5731万 | +5.35% | 11.23 | 0.79 |
| 12/08 | 1,245 | 1,258 | 1,244 | 1,252 | +0.97% | 37,500 | 160億9875万 | +6.73% | 11.33 | 0.8 |
| 12/05 | 1,248 | 1,255 | 1,240 | 1,240 | -0.64% | 36,300 | 159億4445万 | +6.35% | 11.22 | 0.79 |
| 12/04 | 1,260 | 1,267 | 1,248 | 1,248 | -0.4% | 78,300 | 160億4732万 | +7.4% | 11.3 | 0.8 |
| 12/03 | 1,194 | 1,266 | 1,188 | 1,253 | +4.42% | 198,600 | 161億1161万 | +8.2% | 11.34 | 0.8 |
| 12/02 | 1,190 | 1,205 | 1,189 | 1,200 | +0.33% | 18,800 | 154億3011万 | +3.9% | 10.86 | 0.77 |
| 12/01 | 1,187 | 1,202 | 1,182 | 1,196 | +0.84% | 42,700 | 153億7868万 | +3.73% | 10.83 | 0.76 |
| 11/28 | 1,190 | 1,197 | 1,185 | 1,186 | -0.59% | 20,300 | 152億5009万 | +3.04% | 10.74 | 0.76 |
| 11/27 | 1,189 | 1,198 | 1,185 | 1,193 | +0.34% | 27,900 | 153億4010万 | +3.74% | 10.8 | 0.77 |
| 11/26 | 1,178 | 1,189 | 1,175 | 1,189 | +2.15% | 27,900 | 152億8867万 | +3.57% | 10.76 | 0.77 |
| 11/25 | 1,181 | 1,181 | 1,164 | 1,164 | -1.44% | 23,800 | 149億6721万 | +1.57% | 10.54 | 0.75 |
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 | |
| 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 | 1,096 2026/4/22 | 69,000 | 140億9283万 | -7.28% 1,182 | |||
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）
- 2026/04/22 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
842円（2025/04/07） - 30%（1.3倍）
1,096円（4/22）
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。
