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
09/25	632	636	629	634	+0.32%	10,000	-	+2.42%	-	-
09/24	630	638	630	632	+0.8%	8,900	-	+2.27%	-	-
09/18	631	645	623	627	-0.48%	15,800	-	+1.62%	-	-
09/17	628	634	628	630	+0.32%	3,600	-	+2.27%	-	-
09/16	627	635	622	628	+1.29%	9,300	-	+2.28%	-	-
09/15	619	625	618	620	+0.65%	6,300	-	+1.14%	-	-
09/14	617	620	616	616	-0.16%	6,800	-	+0.65%	-	-
09/11	620	620	610	617	-0.48%	4,900	-	+0.82%	-	-
09/10	622	622	620	620	-0.32%	4,200	-	+1.47%	-	-
09/09	620	624	620	622	+0.32%	8,200	-	+1.97%	-	-
09/08	629	629	620	620	-1.43%	10,200	-	+1.81%	-	-
09/07	626	640	625	629	+0.48%	12,200	-	+3.45%	-	-
09/04	626	628	623	626	-0.16%	10,400	-	+3.3%	-	-
09/03	630	631	625	627	-0.48%	8,100	-	+3.64%	-	-
09/02	625	635	620	630	+1.12%	10,500	-	+4.48%	-	-
09/01	610	623	610	623	+0.81%	6,300	-	+3.49%	-	-
08/31	610	618	606	618	+1.64%	9,700	-	+2.83%	-	-
08/28	610	614	608	608	-0.33%	7,700	-	+1.33%	-	-
08/27	610	612	609	610	0%	4,300	-	+1.84%	-	-
08/26	609	610	609	610	+0.16%	900	-	+1.84%	-	-
08/25	612	612	607	609	-0.16%	3,200	-	+1.67%	-	-
08/24	610	611	607	610	+0.33%	3,900	-	+2.01%	-	-
08/21	604	610	600	608	+0.16%	4,800	-	+1.67%	-	-
08/20	604	609	603	607	+1%	4,300	-	+1.68%	-	-
08/19	607	607	601	601	-0.66%	2,700	-	+0.84%	-	-
08/18	600	605	600	605	+0.83%	2,100	-	+1.68%	-	-
08/17	601	602	596	600	+0.67%	6,300	-	+1.01%	-	-
08/14	595	599	595	596	-0.17%	3,800	-	+0.51%	-	-
08/13	599	599	596	597	-0.33%	2,700	-	+0.84%	-	-
08/12	597	600	596	599	+0.5%	5,900	-	+1.35%	-	-
08/10	602	620	596	596	-1%	18,900	-	+1.19%	-	-
08/07	600	603	596	602	+0.5%	5,500	-	+2.38%	-	-
08/06	599	604	596	599	+0.5%	4,300	-	+2.04%	-	-
08/05	596	596	594	596	+1.02%	2,100	-	+1.71%	-	-
08/04	595	595	588	590	-0.84%	1,900	-	+0.85%	-	-
08/03	593	595	586	595	+1.71%	3,100	-	+2.06%	-	-
07/31	595	595	581	585	-1.68%	3,100	-	+0.52%	-	-
07/30	593	597	586	595	+0.34%	1,900	-	+2.41%	-	-
07/29	592	598	589	593	+0.17%	3,000	-	+2.42%	-	-
07/28	596	596	591	592	-0.67%	2,900	-	+2.6%	-	-
07/27	599	600	595	596	-0.5%	3,100	-	+3.47%	-	-
07/24	599	599	596	599	+0.34%	2,500	-	+4.36%	-	-
07/23	591	601	591	597	+0.17%	3,700	-	+4.19%	-	-
07/22	598	605	596	596	-1.97%	6,100	-	+4.38%	-	-
07/21	612	612	597	608	+1.84%	11,800	-	+6.67%	-	-
07/17	589	600	585	597	+1.36%	11,800	-	+5.29%	-	-
07/16	586	589	585	589	0%	3,800	-	+4.06%	-	-
07/15	594	594	584	589	+1.03%	4,000	-	+4.43%	-	-
07/14	582	583	582	583	+0.17%	1,300	-	+3.55%	-	-
07/13	583	585	582	582	+0.17%	2,800	-	+3.56%	-	-
07/10	578	582	574	581	+2.11%	3,200	-	+3.75%	-	-
07/09	570	580	569	569	+0.35%	3,600	-	+1.79%	-	-
07/08	570	570	567	567	-0.35%	2,200	-	+1.43%	-	-
07/07	569	572	569	569	0%	1,300	-	+1.79%	-	-
07/06	573	573	569	569	-0.52%	2,600	-	+1.97%	-	-
07/03	562	572	560	572	+0.7%	3,500	-	+2.51%	-	-
07/02	569	569	567	568	0%	2,900	-	+1.79%	-	-
07/01	568	568	567	568	0%	2,700	-	+1.79%	-	-
06/30	559	569	559	568	+1.61%	3,800	-	+1.79%	-	-
06/29	558	559	556	559	+0.54%	5,900	-	+0.18%	-	-
06/26	555	556	552	556	+0.72%	2,100	-	-0.36%	-	-
06/25	551	555	551	552	-0.72%	3,400	-	-1.08%	-	-
06/24	556	556	552	556	+0.54%	3,200	-	-0.54%	-	-
06/23	555	555	553	553	-0.54%	2,000	-	-1.07%	-	-
06/22	563	563	554	556	-0.36%	5,500	-	-0.54%	-	-
06/19	558	559	554	558	+0.9%	2,000	-	-0.36%	-	-
06/18	560	560	553	553	-1.07%	3,700	-	-1.25%	-	-
06/17	559	559	554	559	+0.36%	2,300	-	-0.36%	-	-
06/16	555	557	555	557	+0.18%	1,900	-	-0.71%	-	-
06/15	556	570	556	556	0%	2,500	-	-0.89%	-	-
06/12	551	557	551	556	+0.72%	1,400	-	-1.07%	-	-
06/11	558	560	552	552	+0.18%	2,500	-	-1.78%	-	-
06/10	551	554	551	551	0%	3,900	-	-2.13%	-	-
06/09	554	554	551	551	-0.72%	3,900	-	-2.3%	-	-
06/08	556	558	554	555	-0.18%	4,200	-	-1.6%	-	-
06/05	556	559	556	556	-0.36%	1,400	-	-1.42%	-	-
06/04	560	564	558	558	-0.36%	2,500	-	-1.41%	-	-
06/03	560	563	560	560	-0.18%	2,300	-	-1.06%	-	-
06/02	567	567	561	561	-1.06%	2,900	-	-0.88%	-	-
06/01	563	570	561	567	-0.18%	4,200	-	+0.18%	-	-
05/29	567	570	562	568	+0.18%	3,600	-	+0.35%	-	-
05/28	566	567	562	567	+1.07%	2,900	-	+0.18%	-	-
05/27	563	565	560	561	-0.36%	4,300	-	-0.88%	-	-
05/26	562	567	562	563	-0.88%	2,300	-	-0.53%	-	-
05/25	560	570	560	568	+1.43%	4,400	-	+0.53%	-	-
05/22	564	565	560	560	-0.71%	4,500	-	-0.88%	-	-
05/21	572	572	564	564	-0.18%	4,800	-	0%	-	-
05/20	568	568	560	565	0%	5,500	-	+0.18%	-	-
05/19	566	568	563	565	-0.18%	7,700	-	+0.36%	-	-
05/18	562	568	562	566	+0.53%	5,000	-	+0.71%	-	-
05/15	570	570	563	563	-0.71%	6,300	-	+0.18%	-	-
05/14	576	576	566	567	+0.71%	3,200	-	+1.07%	-	-
05/13	569	573	563	563	-1.05%	8,700	-	+0.54%	-	-
05/12	565	596	562	569	+0.71%	35,000	-	+1.79%	-	-
05/11	569	569	565	565	0%	3,000	-	+1.25%	-	-
05/08	566	568	561	565	-1.05%	2,700	-	+1.44%	-	-
05/07	577	577	569	571	+0.18%	4,600	-	+2.88%	-	-
05/01	566	571	560	570	+1.79%	8,800	-	+2.89%	-	-
04/30	582	582	560	560	+0.36%	15,700	-	+1.45%	-	-
04/28	567	577	556	558	-9.27%	83,600	-	+1.27%	-	-

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 9月期	635 2,540 8/11	256 1,023 9/30	4,910,800 1,227,700 8/11	32億7304万	13億6181万	13億7379万 9/30
2016年 9月期	333 1,330 10/27	182 726 2/12	391,200 97,800 3/23	17億7049万	9億6645万	16億729万 9/30
2017年 9月期	625 2,499 9/29	286 1,142 10/6	434,400 108,600 12/26	33億7165万	15億3804万	32億9731万 9/29
2018年 9月期	2,145 8,580 4/26	534 2,135 11/16	3,095,600 773,900 4/23	117億8892万	28億8054万	61億4966万 9/28
2019年 9月期	1,053 2,105 11/12	607 5/15	200,000 100,000 11/12	64億5982万	37億6922万	49億7372万 9/30
2020年 9月期	1,243 1/20	459 3/23	179,500 5/26	77億1853万	28億5020万	51億146万 9/30
2021年 9月期	858 6/15 10/8	656 9/29	525,200 6/15	55億4301万	42億3931万	44億7715万 9/30
2022年 9月期	670 10/1	328 3/11	528,000 9/21	43億2978万	21億8212万	24億5113万 9/30
2023年 9月期	460 7/24	285 5/15	5,397,300 7/24	31億628万	19億2454万	21億4727万 9/29
2024年 9月期	446 12/27	267 8/5	2,351,800 12/25	30億1174万	18億638万	26億3840万 9/30
2025年 9月期	636 2/7	368 10/11	171,900 11/11	43億285万	24億8969万	36億3288万 9/30
最新	634 2026/9/25		10,000	42億8932万

パルマ（3461）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート