- 3918
- 2026/09/30
- 時価
- 120億円
- PER 予
- 9.39倍
- 2015年以降
- 6.48-52.44倍
（2015-2026年） - PBR
- 1.25倍
- 2015年以降
- 0.75-9.77倍
（2015-2026年） - 配当 予
- 4.86%
- ROE 予
- 13.36%
- ROA 予
- 8.56%
- 資料
- Link
- CSV,JSON
PCI HD（3918）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,167
- 始値
- 1,172
- 高値
- 1,193
- 安値
- 1,100
- 終値 +2.23%
- 1,193
- 出来高 +87.63%
- 18,200
乖離率
- 株価（5日）
移動平均値 - +0.59%
1,186 - 株価（25日）
移動平均値 - +0.85%
1,183 - 出来高（5日）
移動平均値 - +73.66%
10,480
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,172 | 1,193 | 1,100 | 1,193 | +2.23% | 18,200 | - | +0.85% | - | - |
| 09/29 | 1,190 | 1,192 | 1,152 | 1,167 | -2.1% | 9,700 | - | -1.27% | - | - |
| 09/28 | 1,207 | 1,207 | 1,189 | 1,192 | -0.08% | 11,000 | - | +0.85% | - | - |
| 09/25 | 1,185 | 1,195 | 1,185 | 1,193 | +0.68% | 3,900 | - | +1.1% | - | - |
| 09/24 | 1,181 | 1,186 | 1,178 | 1,185 | +0.25% | 9,600 | - | +0.51% | - | - |
| 09/18 | 1,198 | 1,198 | 1,181 | 1,182 | -0.42% | 5,200 | - | +0.34% | - | - |
| 09/17 | 1,194 | 1,198 | 1,180 | 1,187 | +1.45% | 11,500 | - | +0.85% | - | - |
| 09/16 | 1,172 | 1,177 | 1,167 | 1,170 | -0.17% | 8,500 | - | -0.51% | - | - |
| 09/15 | 1,174 | 1,184 | 1,172 | 1,172 | -0.17% | 1,800 | - | -0.34% | - | - |
| 09/14 | 1,156 | 1,174 | 1,156 | 1,174 | +1.56% | 2,600 | - | +0.09% | - | - |
| 09/11 | 1,150 | 1,175 | 1,150 | 1,156 | -0.17% | 6,200 | - | -1.62% | - | - |
| 09/10 | 1,165 | 1,173 | 1,158 | 1,158 | -0.94% | 5,900 | - | -1.7% | - | - |
| 09/09 | 1,169 | 1,171 | 1,160 | 1,169 | -0.17% | 7,500 | - | -1.02% | - | - |
| 09/08 | 1,177 | 1,180 | 1,171 | 1,171 | -1.01% | 3,800 | - | -0.93% | - | - |
| 09/07 | 1,194 | 1,200 | 1,183 | 1,183 | -0.92% | 8,000 | - | -0.08% | - | - |
| 09/04 | 1,206 | 1,206 | 1,194 | 1,194 | -1% | 4,400 | - | +0.67% | - | - |
| 09/03 | 1,193 | 1,208 | 1,190 | 1,206 | +1.09% | 6,500 | - | +1.69% | - | - |
| 09/02 | 1,207 | 1,207 | 1,181 | 1,193 | -1.89% | 12,000 | - | +0.59% | - | - |
| 09/01 | 1,235 | 1,235 | 1,200 | 1,216 | -1.54% | 24,000 | - | +2.44% | - | - |
| 08/31 | 1,163 | 1,244 | 1,163 | 1,235 | +5.47% | 46,600 | - | +4.04% | - | - |
| 08/28 | 1,179 | 1,179 | 1,161 | 1,171 | -0.68% | 12,500 | - | -1.35% | - | - |
| 08/27 | 1,179 | 1,180 | 1,168 | 1,179 | +0.68% | 13,600 | - | -0.76% | - | - |
| 08/26 | 1,195 | 1,195 | 1,170 | 1,171 | -0.93% | 24,700 | - | -1.6% | - | - |
| 08/25 | 1,189 | 1,189 | 1,171 | 1,182 | -0.08% | 5,500 | - | -0.76% | - | - |
| 08/24 | 1,175 | 1,189 | 1,170 | 1,183 | +1.89% | 8,300 | - | -0.76% | - | - |
| 08/21 | 1,164 | 1,166 | 1,152 | 1,161 | -0.17% | 4,100 | - | -2.76% | - | - |
| 08/20 | 1,152 | 1,163 | 1,150 | 1,163 | +0.95% | 9,800 | - | -2.84% | - | - |
| 08/19 | 1,163 | 1,171 | 1,145 | 1,152 | -0.86% | 10,500 | - | -4.08% | - | - |
| 08/18 | 1,161 | 1,168 | 1,161 | 1,162 | +0.17% | 5,500 | - | -3.49% | - | - |
| 08/17 | 1,166 | 1,175 | 1,160 | 1,160 | -0.51% | 10,400 | - | -3.89% | - | - |
| 08/14 | 1,159 | 1,175 | 1,159 | 1,166 | +0.17% | 11,000 | - | -3.56% | - | - |
| 08/13 | 1,146 | 1,164 | 1,146 | 1,164 | +1.22% | 9,000 | - | -3.88% | - | - |
| 08/12 | 1,115 | 1,161 | 1,114 | 1,150 | +3.32% | 29,000 | - | -5.27% | - | - |
| 08/10 | 1,106 | 1,151 | 1,105 | 1,113 | -9.22% | 72,200 | - | -8.55% | - | - |
| 08/07 | 1,220 | 1,226 | 1,210 | 1,226 | +0.16% | 3,600 | - | +0.33% | - | - |
| 08/06 | 1,211 | 1,234 | 1,211 | 1,224 | +0.16% | 4,200 | - | +0.25% | - | - |
| 08/05 | 1,203 | 1,238 | 1,203 | 1,222 | +0.91% | 15,000 | - | +0.08% | - | - |
| 08/04 | 1,221 | 1,226 | 1,210 | 1,211 | -0.66% | 6,600 | - | -0.9% | - | - |
| 08/03 | 1,220 | 1,221 | 1,188 | 1,219 | -0.08% | 19,600 | - | -0.41% | - | - |
| 07/31 | 1,230 | 1,230 | 1,217 | 1,220 | +1.33% | 5,000 | - | -0.33% | - | - |
| 07/30 | 1,206 | 1,235 | 1,197 | 1,204 | -0.25% | 25,300 | - | -1.71% | - | - |
| 07/29 | 1,208 | 1,214 | 1,207 | 1,207 | -0.25% | 2,500 | - | -1.55% | - | - |
| 07/28 | 1,220 | 1,222 | 1,208 | 1,210 | -0.9% | 8,700 | - | -1.31% | - | - |
| 07/27 | 1,235 | 1,235 | 1,220 | 1,221 | -0.08% | 7,200 | - | -0.49% | - | - |
| 07/24 | 1,215 | 1,222 | 1,211 | 1,222 | +0.58% | 2,700 | - | -0.33% | - | - |
| 07/23 | 1,215 | 1,225 | 1,209 | 1,215 | 0% | 2,300 | - | -0.9% | - | - |
| 07/22 | 1,202 | 1,231 | 1,202 | 1,215 | +0.08% | 12,400 | - | -0.82% | - | - |
| 07/21 | 1,203 | 1,234 | 1,203 | 1,214 | +0.91% | 10,500 | - | -0.82% | - | - |
| 07/17 | 1,222 | 1,237 | 1,191 | 1,203 | -2.2% | 26,000 | - | -1.55% | - | - |
| 07/16 | 1,244 | 1,245 | 1,230 | 1,230 | -1.13% | 5,900 | - | +0.82% | - | - |
| 07/15 | 1,240 | 1,245 | 1,239 | 1,244 | +0.32% | 3,800 | - | +2.22% | - | - |
| 07/14 | 1,244 | 1,245 | 1,235 | 1,240 | +0.32% | 2,000 | - | +2.14% | - | - |
| 07/13 | 1,245 | 1,255 | 1,235 | 1,236 | 0% | 10,400 | - | +1.98% | - | - |
| 07/10 | 1,212 | 1,243 | 1,212 | 1,236 | +1.98% | 11,600 | - | +2.23% | - | - |
| 07/09 | 1,212 | 1,223 | 1,212 | 1,212 | 0% | 4,400 | - | +0.33% | - | - |
| 07/08 | 1,238 | 1,238 | 1,212 | 1,212 | -2.1% | 14,900 | - | +0.41% | - | - |
| 07/07 | 1,249 | 1,249 | 1,235 | 1,238 | -0.4% | 6,300 | - | +2.65% | - | - |
| 07/06 | 1,227 | 1,252 | 1,222 | 1,243 | +2.05% | 14,000 | - | +3.24% | - | - |
| 07/03 | 1,219 | 1,228 | 1,208 | 1,218 | -0.08% | 12,800 | - | +1.33% | - | - |
| 07/02 | 1,206 | 1,230 | 1,205 | 1,219 | +0.08% | 12,100 | - | +1.5% | - | - |
| 07/01 | 1,222 | 1,230 | 1,210 | 1,218 | -2.01% | 23,500 | - | +1.42% | - | - |
| 06/30 | 1,259 | 1,259 | 1,228 | 1,243 | -0.48% | 9,000 | - | +3.58% | - | - |
| 06/29 | 1,257 | 1,272 | 1,243 | 1,249 | +0.89% | 16,600 | - | +4.26% | - | - |
| 06/26 | 1,250 | 1,255 | 1,237 | 1,238 | +0.08% | 32,000 | - | +3.51% | - | - |
| 06/25 | 1,227 | 1,237 | 1,211 | 1,237 | +0.98% | 13,200 | - | +3.51% | - | - |
| 06/24 | 1,209 | 1,235 | 1,209 | 1,225 | +0.82% | 7,900 | - | +2.68% | - | - |
| 06/23 | 1,235 | 1,240 | 1,215 | 1,215 | -0.49% | 9,000 | - | +1.93% | - | - |
| 06/22 | 1,227 | 1,239 | 1,216 | 1,221 | +1.24% | 23,900 | - | +2.52% | - | - |
| 06/19 | 1,218 | 1,218 | 1,202 | 1,206 | -0.5% | 3,300 | - | +1.34% | - | - |
| 06/18 | 1,208 | 1,215 | 1,204 | 1,212 | +0.58% | 12,200 | - | +2.02% | - | - |
| 06/17 | 1,189 | 1,205 | 1,189 | 1,205 | +1.86% | 13,800 | - | +1.86% | - | - |
| 06/16 | 1,182 | 1,190 | 1,172 | 1,183 | +1.02% | 6,100 | - | +0.34% | - | - |
| 06/15 | 1,175 | 1,175 | 1,167 | 1,171 | +1.04% | 5,900 | - | -0.34% | - | - |
| 06/12 | 1,165 | 1,165 | 1,154 | 1,159 | +0.7% | 3,000 | - | -1.19% | - | - |
| 06/11 | 1,167 | 1,167 | 1,142 | 1,151 | -1.37% | 9,400 | - | -1.54% | - | - |
| 06/10 | 1,165 | 1,180 | 1,163 | 1,167 | -1.27% | 8,400 | - | +0.09% | - | - |
| 06/09 | 1,172 | 1,182 | 1,167 | 1,182 | +0.85% | 11,400 | - | +1.72% | - | - |
| 06/08 | 1,190 | 1,200 | 1,166 | 1,172 | -2.74% | 15,700 | - | +1.38% | - | - |
| 06/05 | 1,174 | 1,207 | 1,174 | 1,205 | +2.64% | 11,500 | - | +4.69% | - | - |
| 06/04 | 1,184 | 1,184 | 1,171 | 1,174 | -1.76% | 8,700 | - | +2.62% | - | - |
| 06/03 | 1,198 | 1,199 | 1,194 | 1,195 | +0.34% | 8,900 | - | +5.01% | - | - |
| 06/02 | 1,185 | 1,193 | 1,170 | 1,191 | +0.08% | 13,500 | - | +5.21% | - | - |
| 06/01 | 1,207 | 1,207 | 1,185 | 1,190 | -1.57% | 10,600 | - | +5.68% | - | - |
| 05/29 | 1,209 | 1,234 | 1,197 | 1,209 | -0.08% | 33,200 | - | +7.85% | - | - |
| 05/28 | 1,181 | 1,213 | 1,180 | 1,210 | +1.42% | 26,700 | - | +8.52% | - | - |
| 05/27 | 1,195 | 1,196 | 1,180 | 1,193 | -0.58% | 9,400 | - | +7.67% | - | - |
| 05/26 | 1,212 | 1,220 | 1,199 | 1,200 | +0.17% | 21,800 | - | +8.79% | - | - |
| 05/25 | 1,225 | 1,225 | 1,198 | 1,198 | -0.5% | 26,600 | - | +9.21% | - | - |
| 05/22 | 1,205 | 1,212 | 1,192 | 1,204 | +0.67% | 11,900 | - | +10.46% | - | - |
| 05/21 | 1,179 | 1,205 | 1,164 | 1,196 | +1.44% | 15,900 | - | +10.43% | - | - |
| 05/20 | 1,234 | 1,234 | 1,173 | 1,179 | -2.56% | 27,500 | - | +9.47% | - | - |
| 05/19 | 1,197 | 1,234 | 1,197 | 1,210 | +1.09% | 60,200 | - | +12.87% | - | - |
| 05/18 | 1,152 | 1,199 | 1,150 | 1,197 | +4.91% | 61,500 | - | +12.29% | - | - |
| 05/15 | 1,150 | 1,184 | 1,116 | 1,141 | +4.2% | 89,200 | - | +7.64% | - | - |
| 05/14 | 1,098 | 1,098 | 1,070 | 1,095 | -0.27% | 17,500 | - | +3.69% | - | - |
| 05/13 | 1,094 | 1,109 | 1,092 | 1,098 | +0.37% | 8,500 | - | +4.27% | - | - |
| 05/12 | 1,111 | 1,127 | 1,093 | 1,094 | -0.91% | 22,200 | - | +4.09% | - | - |
| 05/11 | 1,070 | 1,106 | 1,070 | 1,104 | +3.66% | 34,500 | - | +5.24% | - | - |
| 05/08 | 1,073 | 1,073 | 1,059 | 1,065 | -0.75% | 10,200 | - | +1.82% | - | - |
| 05/07 | 1,090 | 1,090 | 1,068 | 1,073 | +0.28% | 13,900 | - | +2.78% | - | - |
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 | |
| 2015年 9月期 | 3,083 12,330 8/19 | 1,245 4,980 9/30 | 9,066,000 2,266,500 8/14 | 193億754万 | 81億1590万 | +33.96% 10/20 | -33.71% 9/17 |
| 2016年 9月期 | 2,365 9,460 10/22 | 838 3,350 2/12 | 7,358,800 1,839,700 10/20 | 158億7293万 | 56億4944万 | +40.57% 3/25 | -33.42% 2/12 |
| 2017年 9月期 | 1,810 3,620 9/28 | 1,027 2,053 11/9 | 1,575,400 787,700 9/28 | 136億8939万 | 77億942万 | +21.75% 10/4 | -13.27% 11/9 |
| 2018年 9月期 | 2,045 4,090 1/29 | 1,293 2,585 8/22 | 1,142,600 571,300 10/4 | 173億8331万 | 109億8831万 | +20.66% 1/10 | -18.89% 2/14 |
| 2019年 9月期 | 1,515 3,030 11/8 3,030 10/1 | 880 1,760 12/25 | 250,000 125,000 11/14 | 128億9749万 | 74億9161万 | +16.88% 2/4 | -28.57% 12/25 |
| 2020年 9月期 | 1,363 6/11 | 707 1,413 3/13 | 621,800 6/9 | 116億1603万 | 60億2107万 | +41.24% 6/10 | -29.84% 3/13 |
| 2021年 9月期 | 1,777 12/28 | 1,002 8/20 | 629,800 3/24 | 151億4430万 | 103億4304万 | +27.82% 12/18 | -12.55% 2/24 |
| 2022年 9月期 | 1,286 12/29 | 886 6/23 6/20 | 630,400 11/12 | 132億7460万 | 91億4564万 | +14.44% 11/12 | -16.41% 1/27 |
| 2023年 9月期 | 1,250 7/6 | 913 10/3 | 275,600 1/6 | 129億300万 | 94億2435万 | +10.29% 6/23 | -8.35% 8/10 |
| 2024年 9月期 | 1,144 9/18 | 768 8/5 | 627,000 8/14 | 115億8002万 | 77億7400万 | +16.54% 8/16 | -18.89% 8/5 |
| 2025年 3月期 | 1,055 10/2 10/1 | 830 1/30 | 97,300 1/30 | 106億7913万 | 84億159万 | +10.68% 3/3 | -19.37% 4/7 |
| 2026年 3月期 | 1,638 1/23 | 738 4/9 | 289,800 2/13 | 165億8049万 | 74億7033万 | +27.94% 5/15 | -15.63% 2/24 |
| 最新 | 1,193 2026/9/30 | 18,200 | 120億7602万 | +0.85% 1,183 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/09/30 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
707円（2020/03/13） - 69%（1.69倍）
1,193円（9/30）
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。
