- 2935
- 2026/09/15
- 時価
- 156億円
- PER 予
- 12.42倍
- 2023年以降
- 7.61-15.59倍
（2023-2026年） - PBR
- 0.77倍
- 2023年以降
- 0.54-0.96倍
（2023-2026年） - 配当 予
- 2.39%
- ROE 予
- 6.17%
- ROA 予
- 3.98%
- 資料
- Link
- CSV,JSON
ピックルス HD（2935）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,210
- 始値
- 1,209
- 高値
- 1,219
- 安値
- 1,207
- 終値 +0.33%
- 1,214
- 出来高 -14.53%
- 15,300
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,200 - 株価（25日）
移動平均値 - +1.93%
1,191 - 出来高（5日）
移動平均値 - -14.24%
17,840
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,209 | 1,219 | 1,207 | 1,214 | +0.33% | 15,300 | - | +1.93% | - | - |
| 09/14 | 1,198 | 1,210 | 1,198 | 1,210 | +1.51% | 17,900 | - | +1.85% | - | - |
| 09/11 | 1,190 | 1,199 | 1,187 | 1,192 | -0.17% | 21,100 | - | +0.59% | - | - |
| 09/10 | 1,190 | 1,196 | 1,190 | 1,194 | +0.34% | 19,200 | - | +1.02% | - | - |
| 09/09 | 1,202 | 1,202 | 1,190 | 1,190 | -1% | 15,700 | - | +0.93% | - | - |
| 09/08 | 1,203 | 1,205 | 1,197 | 1,202 | -0.08% | 21,400 | - | +2.21% | - | - |
| 09/07 | 1,208 | 1,210 | 1,200 | 1,203 | -0.41% | 13,300 | - | +2.56% | - | - |
| 09/04 | 1,201 | 1,210 | 1,197 | 1,208 | +0.08% | 19,600 | - | +3.16% | - | - |
| 09/03 | 1,214 | 1,214 | 1,202 | 1,207 | -0.58% | 16,300 | - | +3.25% | - | - |
| 09/02 | 1,212 | 1,218 | 1,202 | 1,214 | +0.17% | 22,900 | - | +3.94% | - | - |
| 09/01 | 1,207 | 1,215 | 1,202 | 1,212 | +0.41% | 25,200 | - | +3.86% | - | - |
| 08/31 | 1,182 | 1,208 | 1,179 | 1,207 | +2.29% | 29,500 | - | +3.61% | - | - |
| 08/28 | 1,196 | 1,196 | 1,168 | 1,180 | -2.07% | 57,100 | - | +1.46% | - | - |
| 08/27 | 1,200 | 1,211 | 1,195 | 1,205 | +0.5% | 41,400 | - | +3.61% | - | - |
| 08/26 | 1,194 | 1,200 | 1,193 | 1,199 | +0.76% | 28,000 | - | +3.18% | - | - |
| 08/25 | 1,189 | 1,199 | 1,189 | 1,190 | +1.1% | 32,600 | - | +2.5% | - | - |
| 08/24 | 1,180 | 1,191 | 1,177 | 1,177 | -0.25% | 17,900 | - | +1.47% | - | - |
| 08/21 | 1,183 | 1,183 | 1,173 | 1,180 | -0.25% | 20,700 | - | +1.81% | - | - |
| 08/20 | 1,169 | 1,183 | 1,169 | 1,183 | +1.02% | 15,600 | - | +2.16% | - | - |
| 08/19 | 1,170 | 1,176 | 1,165 | 1,171 | -0.09% | 19,900 | - | +1.21% | - | - |
| 08/18 | 1,175 | 1,178 | 1,167 | 1,172 | -0.51% | 18,800 | - | +1.38% | - | - |
| 08/17 | 1,179 | 1,184 | 1,169 | 1,178 | +0.68% | 25,700 | - | +1.99% | - | - |
| 08/14 | 1,160 | 1,177 | 1,152 | 1,170 | +0.86% | 33,600 | - | +1.39% | - | - |
| 08/13 | 1,150 | 1,162 | 1,148 | 1,160 | +1.05% | 23,200 | - | +0.61% | - | - |
| 08/12 | 1,148 | 1,165 | 1,143 | 1,148 | +0.44% | 35,900 | - | -0.43% | - | - |
| 08/10 | 1,139 | 1,148 | 1,135 | 1,143 | +0.35% | 13,300 | - | -0.87% | - | - |
| 08/07 | 1,124 | 1,145 | 1,124 | 1,139 | +1.33% | 22,300 | - | -1.13% | - | - |
| 08/06 | 1,115 | 1,130 | 1,115 | 1,124 | +0.81% | 22,100 | - | -2.43% | - | - |
| 08/05 | 1,115 | 1,122 | 1,115 | 1,115 | +0.09% | 19,300 | - | -3.21% | - | - |
| 08/04 | 1,131 | 1,132 | 1,114 | 1,114 | -1.59% | 28,600 | - | -3.3% | - | - |
| 08/03 | 1,150 | 1,150 | 1,131 | 1,132 | -1.65% | 28,800 | - | -1.74% | - | - |
| 07/31 | 1,165 | 1,173 | 1,151 | 1,151 | -1.2% | 25,400 | - | 0% | - | - |
| 07/30 | 1,168 | 1,177 | 1,161 | 1,165 | -1.27% | 29,200 | - | +1.39% | - | - |
| 07/29 | 1,170 | 1,180 | 1,165 | 1,180 | +1.03% | 28,800 | - | +2.88% | - | - |
| 07/28 | 1,173 | 1,180 | 1,165 | 1,168 | -0.93% | 15,400 | - | +2.19% | - | - |
| 07/27 | 1,165 | 1,182 | 1,165 | 1,179 | +1.55% | 17,500 | - | +3.33% | - | - |
| 07/24 | 1,163 | 1,166 | 1,156 | 1,161 | -1.02% | 18,300 | - | +2.02% | - | - |
| 07/23 | 1,176 | 1,177 | 1,170 | 1,173 | 0% | 6,300 | - | +3.35% | - | - |
| 07/22 | 1,172 | 1,175 | 1,162 | 1,173 | +0.09% | 17,200 | - | +3.53% | - | - |
| 07/21 | 1,177 | 1,179 | 1,167 | 1,172 | +0.86% | 20,400 | - | +3.72% | - | - |
| 07/17 | 1,154 | 1,167 | 1,153 | 1,162 | +0.78% | 17,400 | - | +3.11% | - | - |
| 07/16 | 1,162 | 1,175 | 1,153 | 1,153 | -0.77% | 15,200 | - | +2.58% | - | - |
| 07/15 | 1,169 | 1,170 | 1,159 | 1,162 | +0.35% | 15,900 | - | +3.47% | - | - |
| 07/14 | 1,164 | 1,166 | 1,157 | 1,158 | +0.61% | 27,600 | - | +3.39% | - | - |
| 07/13 | 1,158 | 1,164 | 1,151 | 1,151 | +0.44% | 12,500 | - | +2.95% | - | - |
| 07/10 | 1,133 | 1,155 | 1,132 | 1,146 | -0.61% | 27,800 | - | +2.78% | - | - |
| 07/09 | 1,170 | 1,170 | 1,149 | 1,153 | +0.35% | 26,800 | - | +3.69% | - | - |
| 07/08 | 1,146 | 1,159 | 1,146 | 1,149 | -0.26% | 21,400 | - | +3.61% | - | - |
| 07/07 | 1,149 | 1,154 | 1,141 | 1,152 | +1.05% | 35,600 | - | +4.16% | - | - |
| 07/06 | 1,135 | 1,150 | 1,135 | 1,140 | +0.88% | 17,800 | - | +3.35% | - | - |
| 07/03 | 1,140 | 1,144 | 1,130 | 1,130 | -0.88% | 16,600 | - | +2.63% | - | - |
| 07/02 | 1,129 | 1,140 | 1,127 | 1,140 | +1.15% | 25,700 | - | +3.64% | - | - |
| 07/01 | 1,123 | 1,137 | 1,119 | 1,127 | +1.71% | 23,000 | - | +2.55% | - | - |
| 06/30 | 1,122 | 1,127 | 1,108 | 1,108 | -1.16% | 24,300 | - | +0.91% | - | - |
| 06/29 | 1,114 | 1,129 | 1,110 | 1,121 | +1.26% | 31,300 | - | +2.19% | - | - |
| 06/26 | 1,100 | 1,112 | 1,099 | 1,107 | +0.64% | 18,100 | - | +0.91% | - | - |
| 06/25 | 1,101 | 1,111 | 1,100 | 1,100 | 0% | 22,800 | - | +0.27% | - | - |
| 06/24 | 1,100 | 1,110 | 1,099 | 1,100 | -0.18% | 13,000 | - | +0.27% | - | - |
| 06/23 | 1,103 | 1,108 | 1,100 | 1,102 | -0.09% | 11,000 | - | +0.46% | - | - |
| 06/22 | 1,108 | 1,114 | 1,102 | 1,103 | -0.18% | 16,100 | - | +0.55% | - | - |
| 06/19 | 1,101 | 1,110 | 1,100 | 1,105 | +0.45% | 13,400 | - | +0.73% | - | - |
| 06/18 | 1,104 | 1,113 | 1,100 | 1,100 | -0.36% | 17,000 | - | +0.27% | - | - |
| 06/17 | 1,108 | 1,117 | 1,100 | 1,104 | +0.09% | 15,800 | - | +0.64% | - | - |
| 06/16 | 1,098 | 1,108 | 1,095 | 1,103 | +0.46% | 12,500 | - | +0.55% | - | - |
| 06/15 | 1,100 | 1,106 | 1,098 | 1,098 | -0.18% | 11,400 | - | +0.09% | - | - |
| 06/12 | 1,100 | 1,103 | 1,094 | 1,100 | -0.45% | 18,700 | - | +0.27% | - | - |
| 06/11 | 1,105 | 1,105 | 1,096 | 1,105 | 0% | 12,100 | - | +0.73% | - | - |
| 06/10 | 1,092 | 1,112 | 1,092 | 1,105 | +1.19% | 21,000 | - | +0.73% | - | - |
| 06/09 | 1,087 | 1,097 | 1,087 | 1,092 | +1.39% | 19,400 | - | -0.46% | - | - |
| 06/08 | 1,073 | 1,087 | 1,073 | 1,077 | -0.37% | 31,000 | - | -1.91% | - | - |
| 06/05 | 1,071 | 1,087 | 1,071 | 1,081 | +1.03% | 21,000 | - | -1.64% | - | - |
| 06/04 | 1,083 | 1,086 | 1,070 | 1,070 | -1.38% | 18,700 | - | -2.73% | - | - |
| 06/03 | 1,078 | 1,085 | 1,076 | 1,085 | +0.65% | 18,700 | - | -1.45% | - | - |
| 06/02 | 1,076 | 1,086 | 1,067 | 1,078 | -0.09% | 26,300 | - | -2.09% | - | - |
| 06/01 | 1,100 | 1,100 | 1,077 | 1,079 | -2.62% | 42,500 | - | -2.09% | - | - |
| 05/29 | 1,114 | 1,117 | 1,108 | 1,108 | -0.18% | 16,100 | - | +0.45% | - | - |
| 05/28 | 1,103 | 1,114 | 1,098 | 1,110 | +0.63% | 27,000 | - | +0.54% | - | - |
| 05/27 | 1,097 | 1,103 | 1,095 | 1,103 | +0.27% | 20,500 | - | -0.18% | - | - |
| 05/26 | 1,102 | 1,104 | 1,096 | 1,100 | -0.45% | 14,400 | - | -0.54% | - | - |
| 05/25 | 1,106 | 1,106 | 1,095 | 1,105 | -0.18% | 27,600 | - | -0.09% | - | - |
| 05/22 | 1,105 | 1,109 | 1,100 | 1,107 | +0.09% | 12,600 | - | -0.36% | - | - |
| 05/21 | 1,104 | 1,110 | 1,104 | 1,106 | +0.18% | 15,100 | - | -0.9% | - | - |
| 05/20 | 1,107 | 1,107 | 1,091 | 1,104 | -0.09% | 32,600 | - | -1.43% | - | - |
| 05/19 | 1,100 | 1,109 | 1,100 | 1,105 | +0.91% | 20,900 | - | -1.78% | - | - |
| 05/18 | 1,109 | 1,109 | 1,093 | 1,095 | -0.73% | 22,600 | - | -3.1% | - | - |
| 05/15 | 1,107 | 1,108 | 1,101 | 1,103 | +0.09% | 20,600 | - | -2.82% | - | - |
| 05/14 | 1,113 | 1,113 | 1,096 | 1,102 | -0.18% | 20,400 | - | -3.33% | - | - |
| 05/13 | 1,107 | 1,113 | 1,102 | 1,104 | +0.55% | 29,800 | - | -3.58% | - | - |
| 05/12 | 1,098 | 1,102 | 1,092 | 1,098 | +0.18% | 21,000 | - | -4.36% | - | - |
| 05/11 | 1,101 | 1,109 | 1,096 | 1,096 | -0.63% | 25,200 | - | -4.94% | - | - |
| 05/08 | 1,109 | 1,112 | 1,103 | 1,103 | -1.25% | 28,200 | - | -4.58% | - | - |
| 05/07 | 1,110 | 1,119 | 1,108 | 1,117 | +0.9% | 31,600 | - | -3.62% | - | - |
| 05/01 | 1,110 | 1,110 | 1,090 | 1,107 | -0.09% | 33,100 | - | -4.73% | - | - |
| 04/30 | 1,107 | 1,112 | 1,099 | 1,108 | -0.18% | 30,500 | - | -4.89% | - | - |
| 04/28 | 1,100 | 1,110 | 1,100 | 1,110 | +1.37% | 41,000 | - | -5.05% | - | - |
| 04/27 | 1,090 | 1,098 | 1,088 | 1,095 | +0.27% | 28,700 | - | -6.57% | - | - |
| 04/24 | 1,092 | 1,102 | 1,091 | 1,092 | -0.09% | 24,700 | - | -6.98% | - | - |
| 04/23 | 1,096 | 1,100 | 1,092 | 1,093 | -0.27% | 36,200 | - | -7.14% | - | - |
| 04/22 | 1,108 | 1,110 | 1,095 | 1,096 | -1.17% | 69,000 | - | -7.28% | - | - |
| 04/21 | 1,127 | 1,127 | 1,108 | 1,109 | -1.16% | 44,500 | - | -6.49% | - | - |
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 | 1,214 2026/9/15 | 15,300 | 156億1013万 | +1.93% 1,191 | |||
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）
- 2026/09/15 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
842円（2025/04/07） - 44%（1.44倍）
1,214円（9/15）
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。
