- 3021
- 2026/10/02
- 時価
- 87億円
- PER 予
- 9.6倍
- 2010年以降
- 赤字-81.97倍
（2010-2026年） - PBR
- 2.14倍
- 2010年以降
- 0.39-8.75倍
（2010-2026年） - 配当 予
- 4.03%
- ROE 予
- 22.3%
- ROA 予
- 5.68%
- 資料
- Link
- CSV,JSON
パシフィックネット（3021）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,622
- 始値
- 1,625
- 高値
- 1,634
- 安値
- 1,607
- 終値 -0.49%
- 1,614
- 出来高 +57.53%
- 11,500
乖離率
- 株価（5日）
移動平均値 - -0.74%
1,626 - 株価（25日）
移動平均値 - +0.44%
1,607 - 出来高（5日）
移動平均値 - +36.26%
8,440
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,625 | 1,634 | 1,607 | 1,614 | -0.49% | 11,500 | - | +0.44% | - | - |
| 10/01 | 1,638 | 1,646 | 1,618 | 1,622 | -0.98% | 7,300 | - | +1% | - | - |
| 09/30 | 1,631 | 1,639 | 1,625 | 1,638 | +1.05% | 4,000 | - | +1.99% | - | - |
| 09/29 | 1,637 | 1,647 | 1,621 | 1,621 | -0.92% | 5,800 | - | +0.93% | - | - |
| 09/28 | 1,650 | 1,650 | 1,630 | 1,636 | -0.24% | 13,600 | - | +1.8% | - | - |
| 09/25 | 1,652 | 1,652 | 1,640 | 1,640 | -0.79% | 4,100 | - | +2.18% | - | - |
| 09/24 | 1,638 | 1,653 | 1,626 | 1,653 | +1.35% | 12,800 | - | +2.93% | - | - |
| 09/18 | 1,585 | 1,633 | 1,583 | 1,631 | +3.03% | 26,800 | - | +1.56% | - | - |
| 09/17 | 1,585 | 1,595 | 1,581 | 1,583 | -0.19% | 11,000 | - | -1.43% | - | - |
| 09/16 | 1,591 | 1,595 | 1,586 | 1,586 | -0.31% | 3,200 | - | -1.43% | - | - |
| 09/15 | 1,579 | 1,599 | 1,579 | 1,591 | +0.44% | 4,900 | - | -1.18% | - | - |
| 09/14 | 1,570 | 1,588 | 1,570 | 1,584 | +1.21% | 10,500 | - | -1.68% | - | - |
| 09/11 | 1,577 | 1,582 | 1,564 | 1,565 | -1.32% | 8,500 | - | -2.92% | - | - |
| 09/10 | 1,582 | 1,592 | 1,577 | 1,586 | +0.19% | 4,900 | - | -1.67% | - | - |
| 09/09 | 1,584 | 1,594 | 1,581 | 1,583 | -0.81% | 7,700 | - | -1.92% | - | - |
| 09/08 | 1,596 | 1,618 | 1,590 | 1,596 | -0.13% | 10,300 | - | -1.12% | - | - |
| 09/07 | 1,595 | 1,600 | 1,592 | 1,598 | +0.19% | 4,900 | - | -0.93% | - | - |
| 09/04 | 1,576 | 1,600 | 1,576 | 1,595 | +1.21% | 6,200 | - | -1.05% | - | - |
| 09/03 | 1,562 | 1,589 | 1,561 | 1,576 | -0.25% | 16,300 | - | -2.17% | - | - |
| 09/02 | 1,597 | 1,600 | 1,580 | 1,580 | -1.37% | 12,700 | - | -1.86% | - | - |
| 09/01 | 1,621 | 1,629 | 1,598 | 1,602 | -1.11% | 12,800 | - | -0.44% | - | - |
| 08/31 | 1,622 | 1,629 | 1,618 | 1,620 | -0.06% | 8,000 | - | +0.75% | - | - |
| 08/28 | 1,640 | 1,650 | 1,621 | 1,621 | -0.49% | 20,200 | - | +0.87% | - | - |
| 08/27 | 1,611 | 1,640 | 1,610 | 1,629 | +0.8% | 12,200 | - | +1.37% | - | - |
| 08/26 | 1,605 | 1,624 | 1,600 | 1,616 | +0.94% | 9,400 | - | +0.62% | - | - |
| 08/25 | 1,628 | 1,630 | 1,596 | 1,601 | -1.78% | 21,600 | - | -0.37% | - | - |
| 08/24 | 1,624 | 1,641 | 1,624 | 1,630 | +0.12% | 6,200 | - | +1.49% | - | - |
| 08/21 | 1,633 | 1,643 | 1,615 | 1,628 | -0.31% | 12,500 | - | +1.31% | - | - |
| 08/20 | 1,610 | 1,634 | 1,610 | 1,633 | +1.87% | 4,700 | - | +1.05% | - | - |
| 08/19 | 1,637 | 1,650 | 1,597 | 1,603 | -2.85% | 12,400 | - | -1.23% | - | - |
| 08/18 | 1,653 | 1,669 | 1,645 | 1,650 | -0.18% | 9,500 | - | +1.23% | - | - |
| 08/17 | 1,651 | 1,664 | 1,641 | 1,653 | +0.12% | 13,700 | - | +1.16% | - | - |
| 08/14 | 1,642 | 1,669 | 1,641 | 1,651 | +0.61% | 10,200 | - | +0.79% | - | - |
| 08/13 | 1,626 | 1,642 | 1,621 | 1,641 | +0.92% | 9,500 | - | -0.18% | - | - |
| 08/12 | 1,621 | 1,640 | 1,614 | 1,626 | +0.93% | 15,700 | - | -1.45% | - | - |
| 08/10 | 1,616 | 1,620 | 1,600 | 1,611 | +0.69% | 11,000 | - | -2.83% | - | - |
| 08/07 | 1,599 | 1,600 | 1,569 | 1,600 | +0.06% | 22,800 | - | -3.85% | - | - |
| 08/06 | 1,620 | 1,628 | 1,591 | 1,599 | -1.3% | 11,000 | - | -4.25% | - | - |
| 08/05 | 1,588 | 1,624 | 1,588 | 1,620 | +2.34% | 10,400 | - | -3.28% | - | - |
| 08/04 | 1,571 | 1,594 | 1,571 | 1,583 | +0.76% | 7,000 | - | -5.77% | - | - |
| 08/03 | 1,563 | 1,580 | 1,533 | 1,571 | +0.06% | 8,000 | - | -6.93% | - | - |
| 07/31 | 1,569 | 1,586 | 1,526 | 1,570 | +0.77% | 22,900 | - | -7.05% | - | - |
| 07/30 | 1,544 | 1,566 | 1,529 | 1,558 | +0.91% | 15,500 | - | -7.87% | - | - |
| 07/29 | 1,566 | 1,575 | 1,532 | 1,544 | -1.03% | 29,800 | - | -8.75% | - | - |
| 07/28 | 1,586 | 1,586 | 1,549 | 1,560 | -1.7% | 28,200 | - | -7.91% | - | - |
| 07/27 | 1,617 | 1,619 | 1,561 | 1,587 | -0.44% | 20,900 | - | -6.43% | - | - |
| 07/24 | 1,625 | 1,625 | 1,588 | 1,594 | -1.91% | 8,600 | - | -6.12% | - | - |
| 07/23 | 1,594 | 1,627 | 1,585 | 1,625 | +1.88% | 11,100 | - | -4.36% | - | - |
| 07/22 | 1,664 | 1,664 | 1,579 | 1,595 | -2.57% | 27,000 | - | -6.07% | - | - |
| 07/21 | 1,599 | 1,647 | 1,594 | 1,637 | +2.96% | 18,000 | - | -3.59% | - | - |
| 07/17 | 1,641 | 1,651 | 1,580 | 1,590 | -3.11% | 69,300 | - | -6.31% | - | - |
| 07/16 | 1,713 | 1,733 | 1,615 | 1,641 | -11.54% | 134,800 | - | -3.41% | - | - |
| 07/15 | 1,782 | 1,864 | 1,778 | 1,855 | +3.06% | 94,700 | - | +9.31% | - | - |
| 07/14 | 1,780 | 1,803 | 1,757 | 1,800 | +0.95% | 12,400 | - | +6.51% | - | - |
| 07/13 | 1,758 | 1,810 | 1,755 | 1,783 | +1.42% | 19,200 | - | +6% | - | - |
| 07/10 | 1,758 | 1,785 | 1,758 | 1,758 | +0.34% | 11,000 | - | +4.96% | - | - |
| 07/09 | 1,791 | 1,794 | 1,748 | 1,752 | -2.23% | 18,700 | - | +4.85% | - | - |
| 07/08 | 1,790 | 1,835 | 1,786 | 1,792 | -0.78% | 17,900 | - | +7.56% | - | - |
| 07/07 | 1,840 | 1,840 | 1,787 | 1,806 | -0.71% | 18,200 | - | +8.86% | - | - |
| 07/06 | 1,777 | 1,900 | 1,777 | 1,819 | +3.29% | 33,400 | - | +10.04% | - | - |
| 07/03 | 1,746 | 1,772 | 1,733 | 1,761 | +0.92% | 16,900 | - | +6.92% | - | - |
| 07/02 | 1,751 | 1,775 | 1,737 | 1,745 | +0.98% | 8,800 | - | +6.08% | - | - |
| 07/01 | 1,742 | 1,752 | 1,720 | 1,728 | -0.75% | 9,800 | - | +5.11% | - | - |
| 06/30 | 1,786 | 1,786 | 1,706 | 1,741 | -2.19% | 14,800 | - | +5.71% | - | - |
| 06/29 | 1,650 | 1,799 | 1,650 | 1,780 | +10.49% | 45,400 | - | +7.81% | - | - |
| 06/26 | 1,615 | 1,640 | 1,611 | 1,611 | +0.44% | 19,500 | - | -2.66% | - | - |
| 06/25 | 1,614 | 1,618 | 1,601 | 1,604 | +0.44% | 3,800 | - | -3.95% | - | - |
| 06/24 | 1,600 | 1,619 | 1,595 | 1,597 | 0% | 5,500 | - | -5.17% | - | - |
| 06/23 | 1,639 | 1,639 | 1,596 | 1,597 | -1.05% | 6,300 | - | -5.84% | - | - |
| 06/22 | 1,624 | 1,643 | 1,613 | 1,614 | -0.25% | 7,200 | - | -5.61% | - | - |
| 06/19 | 1,610 | 1,618 | 1,591 | 1,618 | +0.06% | 7,200 | - | -6.09% | - | - |
| 06/18 | 1,643 | 1,643 | 1,599 | 1,617 | +0.75% | 4,800 | - | -6.75% | - | - |
| 06/17 | 1,599 | 1,660 | 1,599 | 1,605 | -0.19% | 10,500 | - | -8.08% | - | - |
| 06/16 | 1,607 | 1,618 | 1,570 | 1,608 | -0.31% | 17,800 | - | -8.69% | - | - |
| 06/15 | 1,627 | 1,627 | 1,578 | 1,613 | -0.31% | 29,800 | - | -9.08% | - | - |
| 06/12 | 1,640 | 1,640 | 1,585 | 1,618 | +0.19% | 18,500 | - | -9.56% | - | - |
| 06/11 | 1,640 | 1,640 | 1,609 | 1,615 | -2.71% | 11,700 | - | -10.28% | - | - |
| 06/10 | 1,620 | 1,660 | 1,620 | 1,660 | +2.53% | 12,700 | - | -8.34% | - | - |
| 06/09 | 1,621 | 1,640 | 1,607 | 1,619 | +1.06% | 14,700 | - | -11.04% | - | - |
| 06/08 | 1,608 | 1,619 | 1,590 | 1,602 | -2.44% | 20,900 | - | -12.46% | - | - |
| 06/05 | 1,647 | 1,660 | 1,630 | 1,642 | -0.3% | 17,400 | - | -10.91% | - | - |
| 06/04 | 1,607 | 1,689 | 1,588 | 1,647 | +2.04% | 30,500 | - | -11.17% | - | - |
| 06/03 | 1,651 | 1,659 | 1,612 | 1,614 | -2.24% | 28,800 | - | -13.37% | - | - |
| 06/02 | 1,651 | 1,655 | 1,614 | 1,651 | -0.42% | 23,600 | - | -12.09% | - | - |
| 06/01 | 1,726 | 1,726 | 1,652 | 1,658 | -3.94% | 34,400 | - | -12.37% | - | - |
| 05/29 | 1,742 | 1,746 | 1,701 | 1,726 | -0.06% | 25,600 | - | -9.44% | - | - |
| 05/28 | 1,760 | 1,760 | 1,697 | 1,727 | -3.52% | 49,000 | - | -9.96% | - | - |
| 05/27 | 1,830 | 1,839 | 1,790 | 1,790 | -2.29% | 39,600 | - | -7.3% | - | - |
| 05/26 | 1,902 | 1,902 | 1,830 | 1,832 | -3.68% | 39,700 | - | -5.57% | - | - |
| 05/25 | 1,990 | 2,000 | 1,880 | 1,902 | -3.99% | 55,900 | - | -2.31% | - | - |
| 05/22 | 1,943 | 1,981 | 1,934 | 1,981 | +2.01% | 26,100 | - | +0.71% | - | - |
| 05/21 | 1,937 | 1,968 | 1,920 | 1,942 | +1.73% | 14,400 | - | -1.97% | - | - |
| 05/20 | 1,968 | 1,995 | 1,900 | 1,909 | -2.1% | 15,800 | - | -4.41% | - | - |
| 05/19 | 1,922 | 2,009 | 1,922 | 1,950 | +1.72% | 41,600 | - | -3.18% | - | - |
| 05/18 | 1,905 | 1,928 | 1,896 | 1,917 | +0.79% | 20,400 | - | -5.57% | - | - |
| 05/15 | 1,896 | 1,945 | 1,896 | 1,902 | -1.35% | 7,600 | - | -6.9% | - | - |
| 05/14 | 1,951 | 1,963 | 1,900 | 1,928 | -1.63% | 23,200 | - | -6.27% | - | - |
| 05/13 | 1,954 | 1,986 | 1,954 | 1,960 | +0.31% | 13,000 | - | -4.99% | - | - |
| 05/12 | 1,981 | 1,985 | 1,947 | 1,954 | -1.31% | 20,100 | - | -5.56% | - | - |
| 05/11 | 1,950 | 2,000 | 1,950 | 1,980 | +5.04% | 38,200 | - | -4.62% | - | - |
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 | |
| 2008年 5月期 | 415 83,000 10/9 | 239 47,800 1/25 | 58,000 290 10/9 | - | - | +48.1% 10/9 | -23.04% 1/22 |
| 2009年 5月期 | 320 63,900 7/2 | 129 25,800 3/16 | 33,400 167 1/9 | - | - | +27.53% 11/7 | -30.09% 10/17 |
| 2010年 5月期 | 261 52,100 4/13 | 150 30,000 2/9 | 33,000 165 3/15 | - | - | +26.35% 8/19 | -16.72% 5/28 |
| 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 | +13.73% 11/18 | -25.95% 3/15 |
| 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 | +73.63% 6/27 | -24.56% 6/5 |
| 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 | +29.79% 3/7 | -24.05% 6/6 |
| 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 | +82.13% 11/22 | -26.22% 2/4 |
| 2015年 5月期 | 868 7/9 | 462 6/2 | 609,300 7/9 | 44億9190万 | 23億9085万 | +24.14% 7/9 | -16.7% 8/8 |
| 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 | +57.73% 10/9 | -22.78% 1/15 |
| 2017年 5月期 | 608 5/25 | 443 6/24 | 344,300 7/25 | 31億4640万 | 22億9252万 | +19.94% 7/25 | -8.15% 6/7 |
| 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 | +46.86% 2/20 | -13.36% 6/14 |
| 2019年 5月期 | 1,273 10/19 | 530 12/25 | 641,100 10/19 | 65億8777万 | 27億4275万 | +33.92% 9/4 | -31.43% 12/25 |
| 2020年 5月期 | 1,968 12/26 | 660 3/23 | 389,600 12/10 | 101億8440万 | 34億1550万 | +60.62% 4/20 | -39.6% 3/13 |
| 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 | +35.28% 1/21 | -16.35% 5/13 |
| 2022年 5月期 | 3,395 7/19 | 916 1/17 | 520,000 7/15 | 175億6912万 | 47億8509万 | +20.53% 5/2 | -27.73% 10/25 |
| 2023年 5月期 | 1,698 5/2 | 962 12/28 | 108,700 4/14 | 89億6170万 | 50億7618万 | +20.27% 4/24 | -12.25% 8/15 |
| 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 | +19.16% 7/3 | -19.5% 10/23 |
| 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 | +14.7% 7/16 | -29.4% 8/5 |
| 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 | +23.21% 12/22 | -13.38% 6/3 |
| 最新 | 1,614 2026/10/2 | 11,500 | 87億1011万 | +0.44% 1,607 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 314%（4.14倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 191%（2.91倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/10/02 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
124円（2011/11/28） - 1204%（13.04倍）
1,614円（10/2）
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。
