パシフィックネット（3021）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

2026/05/07

2025/12/04～2026/05/07

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
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
04/15	2,202	2,206	2,017	2,018	-15.99%	283,300	108億8206万	-9.99%	12.25	2.65
04/14	2,428	2,428	2,360	2,402	+3.18%	114,500	129億5278万	+6.42%	14.58	3.16
04/13	2,339	2,369	2,276	2,328	-0.85%	36,800	125億5374万	+3.28%	14.13	3.06
04/10	2,341	2,378	2,306	2,348	+1.56%	25,000	126億6159万	+3.99%	14.25	3.09
04/09	2,365	2,398	2,301	2,312	-2.08%	18,700	124億6746万	+2.17%	14.04	3.04
04/08	2,339	2,386	2,302	2,361	+5.45%	25,200	127億3169万	+4.38%	14.33	3.11
04/07	2,227	2,271	2,176	2,239	-0.13%	34,000	120億7380万	-1.1%	13.59	2.95
04/06	2,114	2,253	2,085	2,242	+7.02%	48,400	120億8998万	-1.41%	13.61	2.95
04/03	2,121	2,135	2,084	2,095	-0.33%	12,200	112億9728万	-8.27%	12.72	2.76
04/02	2,126	2,171	2,074	2,102	-1.55%	27,000	113億3503万	-8.53%	12.76	2.76
04/01	2,114	2,170	2,086	2,135	+3.44%	16,400	115億1298万	-7.62%	12.96	2.81
03/31	2,054	2,093	1,994	2,064	+0.49%	25,100	111億3012万	-10.92%	12.53	2.71
03/30	2,081	2,084	2,034	2,054	-5.82%	33,900	110億7619万	-11.73%	12.47	2.7
03/27	2,135	2,200	2,135	2,181	+0.51%	16,100	117億6104万	-6.79%	13.24	2.87
03/26	2,242	2,243	2,145	2,170	-3.73%	20,400	117億172万	-7.42%	13.17	2.85
03/25	2,226	2,267	2,206	2,254	+3.58%	23,400	121億5469万	-4.13%	13.68	2.96
03/24	2,194	2,201	2,131	2,176	+1.07%	19,700	117億3408万	-7.25%	13.21	2.86
03/23	2,129	2,160	2,091	2,153	-2.84%	41,500	116億1005万	-8.15%	13.07	2.83
03/19	2,339	2,339	2,199	2,216	-7.24%	50,600	119億4978万	-5.42%	13.45	2.91
03/18	2,323	2,399	2,323	2,389	+2.84%	15,300	128億8268万	+2.23%	14.5	3.14
03/17	2,370	2,405	2,313	2,323	-1.9%	29,700	125億2677万	0%	14.1	3.06
03/16	2,326	2,380	2,314	2,368	+0.55%	15,800	127億6944万	+2.6%	14.38	3.11
03/13	2,359	2,372	2,318	2,355	-2.24%	12,300	126億9933万	+2.75%	14.3	3.1
03/12	2,366	2,431	2,366	2,409	+1.82%	31,800	129億9053万	+5.94%	14.62	3.17
03/11	2,383	2,441	2,362	2,366	-0.71%	23,700	127億5865万	+4.83%	14.36	3.11
03/10	2,355	2,436	2,351	2,383	+1.92%	34,500	128億5032万	+6.43%	14.47	3.13
03/09	2,317	2,343	2,237	2,338	-3.27%	31,900	126億766万	+5.13%	14.19	3.08
03/06	2,411	2,453	2,395	2,417	-1.79%	13,600	130億3367万	+9.27%	14.67	3.18
03/05	2,404	2,487	2,332	2,461	+6.58%	55,900	132億7094万	+11.97%	14.94	3.24
03/04	2,359	2,400	2,230	2,309	-4.15%	66,100	124億5128万	+5.87%	14.02	3.04
03/03	2,483	2,493	2,374	2,409	-3.33%	39,200	129億9053万	+11.07%	14.62	3.17
03/02	2,380	2,550	2,327	2,492	+0.93%	47,300	134億3811万	+15.69%	15.13	3.28
02/27	2,449	2,469	2,392	2,469	+0.82%	23,100	133億1408万	+15.64%	14.99	3.34
02/26	2,461	2,500	2,430	2,449	+0.53%	45,400	132億623万	+15.52%	14.87	3.31
02/25	2,296	2,481	2,296	2,436	+6.56%	57,900	131億3613万	+15.61%	14.79	3.3
02/24	2,290	2,319	2,271	2,286	-0.91%	14,400	123億2725万	+9.06%	13.88	3.09
02/20	2,371	2,371	2,286	2,307	-2.74%	29,700	124億4049万	+10.54%	14.01	3.12
02/19	2,318	2,386	2,288	2,372	+3.4%	54,100	127億9101万	+14.31%	14.4	3.21
02/18	2,353	2,362	2,273	2,294	-1.84%	57,500	123億7039万	+11.63%	13.93	3.1
02/17	2,140	2,374	2,116	2,337	+9.21%	110,300	126億227万	+14.56%	14.19	3.16
02/16	2,120	2,140	2,078	2,140	+0.85%	37,800	115億3995万	+5.84%	12.99	2.9
02/13	2,130	2,137	2,072	2,122	0%	22,300	114億4288万	+5.52%	12.88	2.87
02/12	2,066	2,133	2,024	2,122	+1.92%	38,100	114億4288万	+6.15%	12.88	2.87
02/10	2,035	2,087	2,015	2,082	+2.31%	45,700	112億2718万	+4.83%	12.64	2.82
02/09	1,981	2,035	1,947	2,035	+4.63%	38,000	109億7373万	+2.93%	12.35	2.75
02/06	1,961	1,961	1,915	1,945	-0.41%	20,200	104億8841万	-1.32%	11.81	2.63
02/05	1,931	1,954	1,925	1,953	+1.45%	20,700	105億3155万	-0.81%	11.86	2.64
02/04	1,974	1,979	1,911	1,925	-2.48%	47,200	103億8056万	-2.38%	11.69	2.61
02/03	1,956	1,994	1,933	1,974	+2.39%	39,000	106億4479万	-0.05%	11.98	2.67
02/02	1,997	2,030	1,926	1,928	-3.89%	61,000	103億9674万	-2.38%	11.7	2.61
01/30	2,043	2,050	1,987	2,006	-1.18%	27,200	108億1735万	+1.52%	12.18	2.72
01/29	2,060	2,077	1,996	2,030	-1.36%	48,200	109億4677万	+2.89%	12.32	2.75
01/28	2,029	2,119	2,004	2,058	+0.73%	97,600	110億9776万	+4.63%	12.49	2.79
01/27	2,006	2,043	1,970	2,043	+1.84%	30,200	110億1687万	+4.39%	12.4	2.77
01/26	2,022	2,032	1,985	2,006	-1.67%	29,700	108億1735万	+3.24%	12.18	2.72
01/23	2,017	2,047	2,017	2,040	+0.84%	21,500	110億70万	+5.7%	12.38	2.76
01/22	2,088	2,088	2,022	2,023	-3.16%	54,900	109億902万	+5.58%	12.28	2.74
01/21	2,063	2,112	2,062	2,089	-1.51%	52,300	112億6493万	+9.89%	12.68	2.83
01/20	2,172	2,181	2,115	2,121	-2.26%	39,800	114億3749万	+12.58%	12.88	2.87
01/19	2,100	2,195	2,062	2,170	+5.85%	84,400	117億172万	+16.48%	13.17	2.94
01/16	2,004	2,061	1,920	2,050	+1.38%	112,200	110億5462万	+11.41%	12.45	2.77
01/15	1,950	2,059	1,943	2,022	+8.53%	185,200	109億363万	+10.98%	12.28	2.74
01/14	1,890	1,910	1,827	1,863	-2.2%	79,500	100億4622万	+3.39%	11.31	2.52
01/13	1,945	1,945	1,884	1,905	0%	72,400	102億7271万	+6.48%	11.56	2.58
01/09	1,875	1,922	1,875	1,905	+2.58%	40,400	102億7271万	+7.45%	11.56	2.58
01/08	1,840	1,860	1,820	1,857	+1.48%	31,100	100億1387万	+5.69%	11.27	2.51
01/07	1,801	1,835	1,784	1,830	+1.67%	31,200	98億6827万	+4.93%	11.11	2.48
01/06	1,825	1,845	1,767	1,800	-2.49%	60,400	97億650万	+3.93%	10.93	2.44
01/05	1,886	1,900	1,823	1,846	-2.38%	55,500	99億5455万	+7.33%	11.21	2.5
2025
12/30	1,880	1,908	1,830	1,891	+0.64%	54,700	101億9721万	+10.84%	11.48	2.56
12/29	2,030	2,030	1,857	1,879	-7.44%	133,100	101億3250万	+11.25%	11.41	2.54
12/26	2,039	2,100	1,984	2,030	+1.55%	120,600	109億4677万	+21.41%	12.32	2.75
12/25	1,976	2,016	1,930	1,999	+0.5%	40,800	107億7960万	+21.3%	12.14	2.71
12/24	2,039	2,064	1,960	1,989	+2.53%	89,600	107億2568万	+22.48%	12.07	2.69
12/23	1,931	1,985	1,913	1,940	-0.21%	45,600	104億6145万	+21.25%	11.78	2.63
12/22	1,955	1,960	1,900	1,944	+3.29%	107,400	104億8302万	+23.19%	11.8	2.63
12/19	1,830	1,904	1,810	1,882	+4.38%	72,600	101億4868万	+20.95%	11.43	2.55
12/18	1,675	1,810	1,675	1,803	+6.69%	64,300	97億2267万	+17.38%	10.95	2.44
12/17	1,700	1,732	1,661	1,690	+0.54%	40,800	91億1332万	+11.18%	10.26	2.29
12/16	1,714	1,714	1,622	1,681	+0.12%	25,400	90億6479万	+11.47%	10.2	2.28
12/15	1,694	1,720	1,669	1,679	+0.6%	42,500	90億5400万	+12.31%	10.19	2.27
12/12	1,676	1,689	1,637	1,669	+0.42%	22,300	90億8万	+12.62%	10.13	2.26
12/11	1,619	1,662	1,603	1,662	+4.2%	37,700	89億6233万	+13.06%	10.09	2.25
12/10	1,605	1,605	1,561	1,595	+0.31%	20,300	86億103万	+9.4%	9.68	2.16
12/09	1,605	1,626	1,581	1,590	-0.5%	20,900	85億7407万	+9.81%	9.65	2.15
12/08	1,559	1,615	1,552	1,598	+5.55%	35,700	86億1721万	+11.2%	9.7	2.16
12/05	1,549	1,549	1,501	1,514	-2.13%	9,100	81億6424万	+6.17%	9.19	2.05
12/04	1,520	1,548	1,520	1,547	+2.86%	4,700	83億4219万	+8.94%	9.39	2.09

パシフィックネット（3021）の株価チャート

2025/12/04～2026/05/07

株価推移

開示資料

決算

株式

チャート