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
09/28	890	890	878	878	-0.34%	1,000	-	-2.44%	-	-
09/25	881	882	880	881	-0.23%	7,800	-	-2.11%	-	-
09/24	898	898	883	883	0%	2,200	-	-1.89%	-	-
09/18	882	883	882	883	-0.34%	1,200	-	-1.89%	-	-
09/17	900	900	885	886	-1.77%	1,600	-	-1.45%	-	-
09/16	901	903	900	902	0%	1,200	-	+0.45%	-	-
09/15	908	908	901	902	-1.64%	300	-	+0.56%	-	-
09/14	902	917	902	917	+1.66%	300	-	+2.57%	-	-
09/11	915	915	902	902	-1.42%	1,000	-	+1.23%	-	-
09/10	926	926	915	915	-1.19%	1,600	-	+3.04%	-	-
09/09	925	926	915	926	+1.2%	2,000	-	+4.63%	-	-
09/08	909	915	909	915	-0.97%	300	-	+3.74%	-	-
09/07	904	924	904	924	+1.87%	800	-	+5.12%	-	-
09/04	907	907	907	907	+0.22%	200	-	+3.66%	-	-
09/03	926	929	900	905	-2.58%	4,900	-	+3.67%	-	-
09/02	925	930	925	929	+0.87%	3,000	-	+6.78%	-	-
09/01	922	924	916	921	+1.21%	3,700	-	+6.23%	-	-
08/31	920	920	910	910	-0.87%	3,400	-	+5.45%	-	-
08/28	904	935	903	918	+2%	4,100	-	+6.74%	-	-
08/27	872	900	872	900	+2.97%	4,100	-	+5.02%	-	-
08/26	886	886	874	874	+0.34%	600	-	+2.34%	-	-
08/25	876	876	871	871	-1.02%	2,100	-	+2.23%	-	-
08/24	888	888	877	880	-0.9%	1,800	-	+3.41%	-	-
08/21	888	888	888	888	0%	800	-	+4.59%	-	-
08/20	900	900	882	888	+1.02%	1,500	-	+4.72%	-	-
08/19	879	879	871	879	0%	600	-	+3.9%	-	-
08/18	879	879	879	879	0%	200	-	+4.15%	-	-
08/17	871	890	871	879	+1.03%	4,700	-	+4.39%	-	-
08/14	845	870	845	870	+2.47%	4,200	-	+3.57%	-	-
08/13	870	870	849	849	-1.96%	14,700	-	+1.19%	-	-
08/12	853	870	843	866	+3.34%	3,100	-	+3.34%	-	-
08/10	849	855	838	838	+0.24%	1,400	-	+0.12%	-	-
08/07	836	844	835	836	0%	900	-	0%	-	-
08/06	835	840	835	836	-1.3%	1,500	-	0%	-	-
08/05	870	871	840	847	+1.68%	11,600	-	+1.44%	-	-
08/04	836	836	833	833	-1.07%	400	-	-0.12%	-	-
08/03	834	842	833	842	0%	1,000	-	+1.08%	-	-
07/31	833	842	833	842	+0.24%	400	-	+1.2%	-	-
07/30	833	840	831	840	-0.12%	700	-	+1.2%	-	-
07/29	837	841	836	841	+0.48%	800	-	+1.45%	-	-
07/28	837	837	834	837	+0.24%	900	-	+1.21%	-	-
07/27	834	838	834	835	0%	700	-	+1.09%	-	-
07/24	828	835	828	835	-0.24%	600	-	+1.09%	-	-
07/23	830	837	830	837	+0.48%	800	-	+1.33%	-	-
07/22	831	835	830	833	+0.24%	700	-	+0.85%	-	-
07/21	837	839	831	831	-0.12%	900	-	+0.61%	-	-
07/17	845	845	832	832	-1.19%	1,700	-	+0.73%	-	-
07/16	845	845	842	842	-0.24%	2,000	-	+1.94%	-	-
07/15	837	844	837	844	+0.84%	1,700	-	+2.18%	-	-
07/14	840	840	835	837	+0.24%	2,000	-	+1.45%	-	-
07/13	831	835	831	835	+0.24%	2,100	-	+1.33%	-	-
07/10	833	833	833	833	0%	100	-	+1.09%	-	-
07/09	833	833	833	833	-0.6%	100	-	+1.09%	-	-
07/08	837	840	822	838	+1.95%	2,800	-	+1.95%	-	-
07/07	837	840	822	822	-1.79%	1,100	-	+0.24%	-	-
07/06	826	839	809	837	+0.84%	5,000	-	+2.2%	-	-
07/03	811	831	811	830	+1.72%	1,000	-	+1.47%	-	-
07/02	813	824	812	816	-0.97%	800	-	-0.37%	-	-
07/01	836	837	821	824	+0.37%	2,100	-	+0.61%	-	-
06/30	822	835	821	821	+1.48%	7,300	-	+0.12%	-	-
06/29	809	809	809	809	0%	2,100	-	-1.34%	-	-
06/26	794	809	794	809	+0.5%	1,400	-	-1.46%	-	-
06/25	800	805	800	805	0%	400	-	-2.19%	-	-
06/24	801	807	782	805	0%	2,700	-	-2.42%	-	-
06/23	800	805	800	805	+0.25%	700	-	-2.66%	-	-
06/22	799	814	797	803	-3.14%	5,400	-	-3.14%	-	-
06/19	842	842	827	829	-0.72%	1,000	-	-0.24%	-	-
06/18	825	838	821	835	-0.6%	2,400	-	+0.24%	-	-
06/17	837	847	835	840	+0.12%	900	-	+0.6%	-	-
06/16	832	839	828	839	+0.12%	1,300	-	+0.36%	-	-
06/15	831	849	823	838	+1.45%	3,100	-	0%	-	-
06/12	825	826	825	826	+0.12%	500	-	-1.67%	-	-
06/11	810	825	810	825	0%	700	-	-2.14%	-	-
06/10	813	825	813	825	0%	1,200	-	-2.37%	-	-
06/09	830	830	816	825	-0.6%	800	-	-2.71%	-	-
06/08	810	830	810	830	+0.61%	1,500	-	-2.35%	-	-
06/05	787	829	786	825	+4.43%	5,800	-	-3.28%	-	-
06/04	786	790	786	790	+0.51%	1,800	-	-7.71%	-	-
06/03	800	800	782	786	-1.63%	2,900	-	-8.6%	-	-
06/02	816	831	799	799	-2.56%	4,700	-	-7.63%	-	-
06/01	825	825	815	820	-2.38%	5,100	-	-5.64%	-	-
05/29	838	840	833	840	+1.2%	2,400	-	-3.67%	-	-
05/28	828	836	828	830	-0.6%	2,600	-	-5.14%	-	-
05/27	840	840	831	835	-0.48%	1,200	-	-4.9%	-	-
05/26	846	846	833	839	+0.96%	2,000	-	-4.66%	-	-
05/25	837	840	831	831	-1.89%	2,400	-	-5.89%	-	-
05/22	842	847	841	847	0%	1,100	-	-4.29%	-	-
05/21	855	856	839	847	-1.17%	10,100	-	-4.51%	-	-
05/20	865	871	857	857	-0.58%	1,200	-	-3.6%	-	-
05/19	860	867	854	862	+0.23%	1,800	-	-3.25%	-	-
05/18	870	870	860	860	-1.15%	7,500	-	-3.59%	-	-
05/15	881	881	870	870	-1.02%	5,000	-	-2.68%	-	-
05/14	889	889	879	879	-0.9%	2,900	-	-1.68%	-	-
05/13	885	887	885	887	-0.11%	700	-	-0.89%	-	-
05/12	888	891	888	888	+0.34%	300	-	-0.78%	-	-
05/11	885	885	885	885	+0.11%	100	-	-1.12%	-	-
05/08	884	885	884	884	0%	800	-	-1.23%	-	-
05/07	883	895	883	884	-1.45%	1,900	-	-1.23%	-	-
05/01	889	897	879	897	+0.9%	2,300	-	+0.11%	-	-
04/30	894	894	889	889	-1.11%	600	-	-0.78%	-	-

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
2015年 12月期	2,784 11/12	1,901 9/28	2,272,000 9/14	61億1488万	41億7543万	48億5479万 12/30
2016年 12月期	2,217 1/4	1,402 2/12	39,500 5/24	48億7305万	31億2651万	34億8212万 12/30
2017年 12月期	1,750 1/18 1/17	1,121 4/17	48,800 2/14	39億379万	25億65万	31億5297万 12/29
2018年 12月期	2,202 10/4	1,351 2/15	73,100 2/15	49億1407万	30億1467万	39億1887万 12/28
2019年 12月期	2,128 2/14	1,455 5/30	108,800 5/22	47億5744万	32億6886万	37億9150万 12/30
2020年 12月期	1,800 2/18	910 3/23	250,800 5/14	40億5529万	20億5017万	26億190万 12/30
2021年 12月期	1,275 11/16	1,000 8/19	29,800 5/12	29億386万	22億7554万	26億2483万 12/30
2022年 12月期	1,739 6/1	660 12/29 12/28	5,176,300 6/1	39億6168万	15億357万	15億1660万 12/30
2023年 12月期	923 11/13	672 1/16	370,300 2/15	21億1979万	15億3091万	15億9494万 12/29
2024年 12月期	1,583 2/22	736 5/30	4,083,400 2/26	36億3558万	16億9032万	21億8808万 12/30
2025年 12月期	1,259 1/6	735 4/7	405,000 4/21	28億9146万	16億8803万	16億6466万 12/30
最新	878 2026/9/28		1,000	20億1644万

ピクスタ（3416）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート