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
09/10	1,582	1,592	1,577	1,586	+0.19%	4,900	85億5250万	-1.67%	9.44	2.09
09/09	1,584	1,594	1,581	1,583	-0.81%	7,700	85億3632万	-1.92%	9.42	2.08
09/08	1,596	1,618	1,590	1,596	-0.13%	10,300	86億643万	-1.12%	9.5	2.1
09/07	1,595	1,600	1,592	1,598	+0.19%	4,900	86億1721万	-0.93%	9.51	2.1
09/04	1,576	1,600	1,576	1,595	+1.21%	6,200	86億103万	-1.05%	9.49	2.1
09/03	1,562	1,589	1,561	1,576	-0.25%	16,300	84億9858万	-2.17%	9.38	2.07
09/02	1,597	1,600	1,580	1,580	-1.37%	12,700	85億2015万	-1.86%	9.4	2.08
09/01	1,621	1,629	1,598	1,602	-1.11%	12,800	86億3878万	-0.44%	9.53	2.11
08/31	1,622	1,629	1,618	1,620	-0.06%	8,000	87億3585万	+0.75%	9.64	2.13
08/28	1,640	1,650	1,621	1,621	-0.49%	20,200	87億4124万	+0.87%	9.64	2.13
08/27	1,611	1,640	1,610	1,629	+0.8%	12,200	87億8438万	+1.37%	9.69	2.14
08/26	1,605	1,624	1,600	1,616	+0.94%	9,400	87億1428万	+0.62%	9.61	2.13
08/25	1,628	1,630	1,596	1,601	-1.78%	21,600	86億3339万	-0.37%	9.52	2.11
08/24	1,624	1,641	1,624	1,630	+0.12%	6,200	87億8977万	+1.49%	9.7	2.15
08/21	1,633	1,643	1,615	1,628	-0.31%	12,500	87億7899万	+1.31%	9.69	2.14
08/20	1,610	1,634	1,610	1,633	+1.87%	4,700	88億595万	+1.05%	9.72	2.15
08/19	1,637	1,650	1,597	1,603	-2.85%	12,400	86億4417万	-1.23%	9.54	2.11
08/18	1,653	1,669	1,645	1,650	-0.18%	9,500	88億9762万	+1.23%	9.82	2.17
08/17	1,651	1,664	1,641	1,653	+0.12%	13,700	89億1380万	+1.16%	9.83	2.18
08/14	1,642	1,669	1,641	1,651	+0.61%	10,200	89億301万	+0.79%	9.82	2.17
08/13	1,626	1,642	1,621	1,641	+0.92%	9,500	88億4909万	-0.18%	9.76	2.16
08/12	1,621	1,640	1,614	1,626	+0.93%	15,700	87億6820万	-1.45%	9.67	2.14
08/10	1,616	1,620	1,600	1,611	+0.69%	11,000	86億8731万	-2.83%	9.58	2.12
08/07	1,599	1,600	1,569	1,600	+0.06%	22,800	86億2800万	-3.85%	9.52	2.11
08/06	1,620	1,628	1,591	1,599	-1.3%	11,000	86億2260万	-4.25%	9.51	2.1
08/05	1,588	1,624	1,588	1,620	+2.34%	10,400	87億3585万	-3.28%	9.64	2.13
08/04	1,571	1,594	1,571	1,583	+0.76%	7,000	85億3632万	-5.77%	9.42	2.08
08/03	1,563	1,580	1,533	1,571	+0.06%	8,000	84億7161万	-6.93%	9.35	2.07
07/31	1,569	1,586	1,526	1,570	+0.77%	22,900	84億6622万	-7.05%	9.34	2.07
07/30	1,544	1,566	1,529	1,558	+0.91%	15,500	84億151万	-7.87%	9.27	2.05
07/29	1,566	1,575	1,532	1,544	-1.03%	29,800	83億2602万	-8.75%	9.19	2.03
07/28	1,586	1,586	1,549	1,560	-1.7%	28,200	84億1230万	-7.91%	9.28	2.05
07/27	1,617	1,619	1,561	1,587	-0.44%	20,900	85億5789万	-6.43%	9.44	2.09
07/24	1,625	1,625	1,588	1,594	-1.91%	8,600	85億9564万	-6.12%	9.48	2.1
07/23	1,594	1,627	1,585	1,625	+1.88%	11,100	87億6281万	-4.36%	9.67	2.14
07/22	1,664	1,664	1,579	1,595	-2.57%	27,000	86億103万	-6.07%	9.49	2.1
07/21	1,599	1,647	1,594	1,637	+2.96%	18,000	88億2752万	-3.59%	9.74	2.15
07/17	1,641	1,651	1,580	1,590	-3.11%	69,300	85億7407万	-6.31%	9.46	2.09
07/16	1,713	1,733	1,615	1,641	-11.54%	134,800	88億4909万	-3.41%	9.76	2.16
07/15	1,782	1,864	1,778	1,855	+3.06%	94,700	100億308万	+9.31%	11.04	2.44
07/14	1,780	1,803	1,757	1,800	+0.95%	12,400	97億650万	+6.51%	10.71	2.37
07/13	1,758	1,810	1,755	1,783	+1.42%	19,200	96億1482万	+6%	10.61	2.35
07/10	1,758	1,785	1,758	1,758	+0.34%	11,000	94億8001万	+4.96%	10.46	2.31
07/09	1,791	1,794	1,748	1,752	-2.23%	18,700	94億4766万	+4.85%	10.42	2.31
07/08	1,790	1,835	1,786	1,792	-0.78%	17,900	96億6336万	+7.56%	10.66	2.36
07/07	1,840	1,840	1,787	1,806	-0.71%	18,200	97億3885万	+8.86%	10.74	2.38
07/06	1,777	1,900	1,777	1,819	+3.29%	33,400	98億895万	+10.04%	10.82	2.39
07/03	1,746	1,772	1,733	1,761	+0.92%	16,900	94億9619万	+6.92%	10.48	2.32
07/02	1,751	1,775	1,737	1,745	+0.98%	8,800	94億991万	+6.08%	10.38	2.3
07/01	1,742	1,752	1,720	1,728	-0.75%	9,800	93億1824万	+5.11%	10.28	2.27
06/30	1,786	1,786	1,706	1,741	-2.19%	14,800	93億8834万	+5.71%	10.36	2.29
06/29	1,650	1,799	1,650	1,780	+10.49%	45,400	95億9865万	+7.81%	10.59	2.34
06/26	1,615	1,640	1,611	1,611	+0.44%	19,500	86億8731万	-2.66%	9.58	2.12
06/25	1,614	1,618	1,601	1,604	+0.44%	3,800	86億4957万	-3.95%	9.54	2.11
06/24	1,600	1,619	1,595	1,597	0%	5,500	86億1182万	-5.17%	9.5	2.1
06/23	1,639	1,639	1,596	1,597	-1.05%	6,300	86億1182万	-5.84%	9.5	2.1
06/22	1,624	1,643	1,613	1,614	-0.25%	7,200	87億349万	-5.61%	9.6	2.12
06/19	1,610	1,618	1,591	1,618	+0.06%	7,200	87億2506万	-6.09%	9.63	2.13
06/18	1,643	1,643	1,599	1,617	+0.75%	4,800	87億1967万	-6.75%	9.62	2.13
06/17	1,599	1,660	1,599	1,605	-0.19%	10,500	86億5496万	-8.08%	9.55	2.11
06/16	1,607	1,618	1,570	1,608	-0.31%	17,800	86億7114万	-8.69%	9.57	2.12
06/15	1,627	1,627	1,578	1,613	-0.31%	29,800	86億9810万	-9.08%	9.6	2.12
06/12	1,640	1,640	1,585	1,618	+0.19%	18,500	87億2506万	-9.56%	9.63	2.13
06/11	1,640	1,640	1,609	1,615	-2.71%	11,700	87億888万	-10.28%	9.61	2.13
06/10	1,620	1,660	1,620	1,660	+2.53%	12,700	89億5155万	-8.34%	9.88	2.19
06/09	1,621	1,640	1,607	1,619	+1.06%	14,700	87億3045万	-11.04%	9.63	2.13
06/08	1,608	1,619	1,590	1,602	-2.44%	20,900	86億3878万	-12.46%	9.53	2.11
06/05	1,647	1,660	1,630	1,642	-0.3%	17,400	88億5448万	-10.91%	9.77	2.16
06/04	1,607	1,689	1,588	1,647	+2.04%	30,500	88億8144万	-11.17%	9.8	2.17
06/03	1,651	1,659	1,612	1,614	-2.24%	28,800	87億349万	-13.37%	9.6	2.12
06/02	1,651	1,655	1,614	1,651	-0.42%	23,600	89億301万	-12.09%	9.82	2.17
06/01	1,726	1,726	1,652	1,658	-3.94%	34,400	89億4076万	-12.37%	9.86	2.18
05/29	1,742	1,746	1,701	1,726	-0.06%	25,600	93億745万	-9.44%	10.48	2.27
05/28	1,760	1,760	1,697	1,727	-3.52%	49,000	93億1284万	-9.96%	10.48	2.27
05/27	1,830	1,839	1,790	1,790	-2.29%	39,600	96億5257万	-7.3%	10.87	2.35
05/26	1,902	1,902	1,830	1,832	-3.68%	39,700	98億7906万	-5.57%	11.12	2.41
05/25	1,990	2,000	1,880	1,902	-3.99%	55,900	102億5653万	-2.31%	11.55	2.5
05/22	1,943	1,981	1,934	1,981	+2.01%	26,100	106億8254万	+0.71%	12.03	2.61
05/21	1,937	1,968	1,920	1,942	+1.73%	14,400	104億7223万	-1.97%	11.79	2.55
05/20	1,968	1,995	1,900	1,909	-2.1%	15,800	102億9428万	-4.41%	11.59	2.51
05/19	1,922	2,009	1,922	1,950	+1.72%	41,600	105億1537万	-3.18%	11.84	2.56
05/18	1,905	1,928	1,896	1,917	+0.79%	20,400	103億3742万	-5.57%	11.64	2.52
05/15	1,896	1,945	1,896	1,902	-1.35%	7,600	102億5653万	-6.9%	11.55	2.5
05/14	1,951	1,963	1,900	1,928	-1.63%	23,200	103億9674万	-6.27%	11.7	2.54
05/13	1,954	1,986	1,954	1,960	+0.31%	13,000	105億6930万	-4.99%	11.9	2.58
05/12	1,981	1,985	1,947	1,954	-1.31%	20,100	105億3694万	-5.56%	11.86	2.57
05/11	1,950	2,000	1,950	1,980	+5.04%	38,200	106億7715万	-4.62%	12.02	2.6
05/08	1,902	1,907	1,858	1,885	-0.53%	23,900	101億6486万	-9.33%	11.44	2.48
05/07	1,900	1,914	1,867	1,895	+0.74%	14,700	102億1878万	-9.16%	11.5	2.49
05/01	1,886	1,899	1,855	1,881	-0.27%	26,000	101億4329万	-10.34%	11.42	2.47
04/30	1,912	1,912	1,878	1,886	-1.67%	32,300	101億7025万	-10.57%	11.45	2.48
04/28	1,918	1,933	1,908	1,918	+0.42%	23,500	103億4281万	-9.7%	11.64	2.52
04/27	1,916	1,945	1,886	1,910	+1.27%	46,900	102億9967万	-10.5%	11.6	2.51
04/24	1,972	1,972	1,886	1,886	-4.99%	61,400	101億7025万	-12.03%	11.45	2.48
04/23	1,995	1,995	1,958	1,985	-0.5%	42,700	107億411万	-7.97%	12.05	2.61
04/22	2,002	2,035	1,995	1,995	-0.7%	67,500	107億5803万	-8.19%	12.11	2.62
04/21	2,020	2,043	2,007	2,009	-0.99%	59,900	108億3353万	-8.1%	12.2	2.64
04/20	2,024	2,039	2,010	2,029	-1.41%	24,300	109億4138万	-7.81%	12.32	2.67
04/17	2,011	2,067	1,978	2,058	+2.69%	71,700	110億9776万	-7.05%	12.49	2.71
04/16	2,007	2,027	1,953	2,004	-0.69%	140,200	108億657万	-10.05%	12.17	2.64

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 5月期	261 52,000 4/28 52,000 4/27 他2件	150 30,000 2/9	33,000 165 3/15	-	-	9億8842万 5/31
2011年 5月期	211 42,200 8/2	133 26,520 3/15	22,600 113 11/11	10億9192万	6億8620万	7億9177万 5/31
2012年 5月期	222 44,400 4/27	124 24,760 11/28	54,200 271 3/29	11億4885万	6億4066万	6億9862万 5/31
2013年 5月期	274 548 6/28	128 256 6/5 256 6/4	249,200 124,600 6/26	14億1795万	6億6240万	10億912万 5/31
2014年 5月期	1,055 2,109 1/8	175 350 6/6	836,400 418,200 11/21	54億5703万	9億562万	23億7529万 5/30
2015年 5月期	868 7/9	462 6/2	609,300 7/9	44億9190万	23億9085万	29億828万 5/29
2016年 5月期	1,249 10/9	445 2/16	2,408,100 10/9	64億6357万	23億287万	29億2381万 5/31
2017年 5月期	608 5/25	443 6/24	344,300 7/25	31億4640万	22億9252万	27億7891万 5/31
2018年 5月期	1,294 3/13	480 8/2	2,141,500 3/12	66億9645万	24億8400万	48億229万 5/31
2019年 5月期	1,273 10/19	530 12/25	641,100 10/19	65億8777万	27億4275万	50億6095万 5/31
2020年 5月期	1,968 12/26	660 3/23	389,600 12/10	101億8440万	34億1550万	76億8281万 5/29
2021年 5月期	4,210 3/31	1,481 6/15	646,200 7/16	217億8675万	76億6417万	151億8916万 5/31
2022年 5月期	3,395 7/19	916 1/17	520,000 7/15	175億6912万	47億8509万	70億3390万 5/31
2023年 5月期	1,698 5/2	962 12/28	108,700 4/14	89億6170万	50億7618万	80億2652万 5/31
2024年 5月期	1,974 6/30	1,253 10/24	109,700 7/4	104億3397万	67億4038万	71億691万 5/31
2025年 5月期	1,630 7/16	1,000 4/7 8/5	153,800 7/17	87億8553万	53億9250万	65億4796万 5/30
2026年 5月期	2,550 3/2	1,224 6/13	283,300 4/15	137億5087万	66億42万	90億7747万 5/29
最新	1,586 2026/9/10		4,900	85億5900万

パシフィックネット（3021）の時価総額の推移

2026/04/16～2026/09/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート