日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 (開示事項の経過)当社連結子会社との合併契約締結(簡易合併・略式合併)に関するお知らせ
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	（IR情報）15:30 支配株主等に関する事項について
06/23	（IR情報）15:30 新役員体制の決定に関するお知らせ
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	（IR情報）11:30 (訂正)「代表取締役の異動及び取締役候補者の選任に関するお知らせ」の一部訂正について
05/21	1,179	1,205	1,164	1,196	+1.44%	15,900	-	+10.43%
05/20	（IR情報）15:30 当社連結子会社との合併(簡易合併・略式合併)による純粋持株会社から事業持株会社への移行に向けた基本方針決定に関するお知らせ
05/20	（IR情報）15:30 公認会計士等の異動に関するお知らせ
05/20	（IR情報）15:30 代表取締役の異動及び取締役候補者の選任に関するお知らせ
05/20	（IR情報）15:30 定款の一部変更(商号の変更及び事業目的の変更)に関するお知らせ
05/20	（IR情報）15:30 剰余金の配当に関するお知らせ
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	（IR情報）15:30 支配株主である株式会社レスターとの間の合意書の締結及び子会社の経営体制変更に伴う連結子会社の異動(持分法適用会社化)に関するお知らせ
05/14	（IR情報）15:30 2026年3月期期末配当予想の修正(増配)に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算説明資料
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 44,637株（0.44%）-0.14%義務消失
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%
05/01	1,040	1,070	1,040	1,070	+2.98%	7,300	-	+2.59%
04/30	1,046	1,046	1,034	1,039	-0.67%	6,600	-	-0.38%
04/28	1,029	1,052	1,029	1,046	+1.65%	10,800	-	+0.19%
04/28	（空売り報告）モルガン・スタンレーMUFG証券 59,637株（0.58%）-0.11%

PCI HD（3918）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート