PKSHA Technology（3993）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,970
- 始値
- 3,020
- 高値
- 3,195
- 安値
- 2,997
- 終値 +6.23%
- 3,155
- 出来高 -2.27%
- 481,500
乖離率
- 株価（5日）
移動平均値 - +7.94%
2,923 - 株価（25日）
移動平均値 - +1.87%
3,097 - 出来高（5日）
移動平均値 - -7.39%
519,900
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,020 | 3,195 | 2,997 | 3,155 | +6.23% | 481,500 | 1007億9594万 | +1.87% | 34.36 | 2.74 |
| 05/28 | 2,880 | 3,045 | 2,871 | 2,970 | +3.92% | 492,700 | 948億8556万 | -4.07% | 32.35 | 2.58 |
| 05/27 | 2,745 | 2,877 | 2,728 | 2,858 | +2.58% | 625,600 | 913億738万 | -7.9% | 31.13 | 2.48 |
| 05/26 | 2,830 | 2,837 | 2,733 | 2,786 | -2.11% | 402,400 | 890億712万 | -10.42% | 30.34 | 2.42 |
| 05/25 | 2,896 | 2,912 | 2,775 | 2,846 | -1.69% | 597,300 | 909億2400万 | -8.75% | 31 | 2.47 |
| 05/22 | 2,750 | 2,919 | 2,725 | 2,895 | +5.16% | 464,800 | 924億8946万 | -7.3% | 31.53 | 2.51 |
| 05/21 | 2,715 | 2,784 | 2,681 | 2,753 | +1.4% | 415,600 | 879億5284万 | -11.79% | 29.98 | 2.39 |
| 05/20 | 2,797 | 2,797 | 2,695 | 2,715 | -3.66% | 580,800 | 867億3882万 | -13.15% | 29.57 | 2.36 |
| 05/19 | 2,961 | 2,961 | 2,776 | 2,818 | -2.15% | 591,000 | 900億2946万 | -10.08% | 30.69 | 2.45 |
| 05/18 | 3,000 | 3,055 | 2,875 | 2,880 | -0.76% | 480,800 | 920億1024万 | -8.4% | 31.37 | 2.5 |
| 05/15 | 3,425 | 3,430 | 2,881 | 2,902 | -12.06% | 871,300 | 927億1309万 | -7.79% | 31.61 | 2.52 |
| 05/14 | 3,330 | 3,375 | 3,255 | 3,300 | -2.22% | 355,700 | 1054億2840万 | +4.83% | 35.94 | 2.87 |
| 05/13 | 3,200 | 3,400 | 3,200 | 3,375 | +5.97% | 419,000 | 1078億2450万 | +7.86% | 36.76 | 2.93 |
| 05/12 | 3,295 | 3,310 | 3,165 | 3,185 | -3.92% | 285,300 | 1017億5438万 | +2.48% | 34.69 | 2.77 |
| 05/11 | 3,365 | 3,375 | 3,300 | 3,315 | -0.9% | 209,100 | 1059億762万 | +7.11% | 36.1 | 2.88 |
| 05/08 | 3,330 | 3,430 | 3,300 | 3,345 | +1.83% | 248,800 | 1068億6606万 | +9.03% | 36.43 | 2.91 |
| 05/07 | 3,300 | 3,325 | 3,245 | 3,285 | +0.15% | 282,000 | 1049億4918万 | +8.06% | 35.78 | 2.85 |
| 05/01 | 3,280 | 3,300 | 3,185 | 3,280 | -0.61% | 233,600 | 1047億8944万 | +8.61% | 35.72 | 2.85 |
| 04/30 | 3,275 | 3,355 | 3,275 | 3,300 | -0.45% | 221,100 | 1054億2840万 | +9.96% | 35.94 | 2.87 |
| 04/28 | 3,280 | 3,325 | 3,270 | 3,315 | +0.15% | 349,900 | 1059億762万 | +11.13% | 36.1 | 2.88 |
| 04/27 | 3,285 | 3,355 | 3,270 | 3,310 | +0.91% | 334,400 | 1057億4788万 | +11.71% | 36.05 | 2.88 |
| 04/24 | 3,275 | 3,350 | 3,265 | 3,280 | -0.61% | 443,700 | 1047億8944万 | +11.53% | 35.72 | 2.85 |
| 04/23 | 3,140 | 3,345 | 3,075 | 3,300 | +4.27% | 858,400 | 1054億2840万 | +12.86% | 35.94 | 2.87 |
| 04/22 | 3,150 | 3,210 | 3,100 | 3,165 | +2.43% | 259,700 | 1011億1542万 | +8.65% | 34.47 | 2.75 |
| 04/21 | 3,155 | 3,165 | 3,075 | 3,090 | -1.28% | 168,600 | 987億1932万 | +6.3% | 33.65 | 2.68 |
| 04/20 | 3,135 | 3,155 | 3,065 | 3,130 | -0.16% | 195,900 | 999億9724万 | +7.78% | 34.09 | 2.72 |
| 04/17 | 3,090 | 3,135 | 3,070 | 3,135 | +2.96% | 284,400 | 1001億5698万 | +8.1% | 34.14 | 2.72 |
| 04/16 | 3,095 | 3,120 | 3,030 | 3,045 | +1.16% | 204,300 | 972億8166万 | +5.11% | 33.16 | 2.65 |
| 04/15 | 3,010 | 3,045 | 2,995 | 3,010 | +2.45% | 257,800 | 961億6348万 | +3.61% | 32.78 | 2.61 |
| 04/14 | 2,960 | 2,970 | 2,900 | 2,938 | +3.02% | 292,500 | 938億6322万 | +0.96% | 32 | 2.55 |
| 04/13 | 2,814 | 2,880 | 2,811 | 2,852 | -1.04% | 296,100 | 911億1569万 | -2.33% | 31.06 | 2.48 |
| 04/10 | 2,900 | 2,921 | 2,870 | 2,882 | -1.03% | 280,600 | 920億7413万 | -1.94% | 31.39 | 2.5 |
| 04/09 | 3,035 | 3,035 | 2,912 | 2,912 | -5.3% | 302,400 | 930億3257万 | -1.46% | 31.71 | 2.53 |
| 04/08 | 3,050 | 3,095 | 3,035 | 3,075 | +4.03% | 290,800 | 982億4010万 | +3.85% | 33.49 | 2.67 |
| 04/07 | 2,929 | 3,020 | 2,913 | 2,956 | +1.51% | 240,800 | 944億3828万 | -0.2% | 32.19 | 2.57 |
| 04/06 | 2,858 | 2,927 | 2,850 | 2,912 | +2.72% | 178,600 | 930億3257万 | -2.08% | 31.71 | 2.53 |
| 04/03 | 2,930 | 2,937 | 2,825 | 2,835 | -0.18% | 184,100 | 905億7258万 | -5.31% | 30.88 | 2.46 |
| 04/02 | 2,866 | 2,926 | 2,830 | 2,840 | -0.91% | 345,900 | 907億3232万 | -5.62% | 30.93 | 2.47 |
| 04/01 | 2,784 | 2,866 | 2,781 | 2,866 | +8.07% | 288,800 | 915億6296万 | -4.75% | 31.21 | 2.49 |
| 03/31 | 2,637 | 2,722 | 2,623 | 2,652 | +0.84% | 319,200 | 847億2609万 | -11.72% | 28.88 | 2.3 |
| 03/30 | 2,677 | 2,684 | 2,546 | 2,630 | -5.63% | 569,000 | 840億2324万 | -12.57% | 28.64 | 2.29 |
| 03/27 | 2,772 | 2,804 | 2,743 | 2,787 | -0.32% | 352,500 | 890億3907万 | -7.53% | 30.35 | 2.43 |
| 03/26 | 2,824 | 2,836 | 2,769 | 2,796 | -2.17% | 276,800 | 893億2660万 | -7.23% | 30.45 | 2.43 |
| 03/25 | 2,803 | 2,866 | 2,795 | 2,858 | +1.46% | 258,700 | 913億738万 | -5.14% | 31.13 | 2.49 |
| 03/24 | 2,840 | 2,847 | 2,763 | 2,817 | +2.25% | 221,600 | 899億9751万 | -6.51% | 30.68 | 2.45 |
| 03/23 | 2,775 | 2,798 | 2,729 | 2,755 | -3.54% | 415,700 | 880億1674万 | -8.62% | 30 | 2.4 |
| 03/19 | 2,968 | 3,000 | 2,856 | 2,856 | -5.59% | 296,300 | 912億4348万 | -5.49% | 31.1 | 2.49 |
| 03/18 | 3,000 | 3,045 | 2,972 | 3,025 | +0.5% | 231,300 | 966億4270万 | 0% | 32.94 | 2.63 |
| 03/17 | 3,025 | 3,075 | 3,005 | 3,010 | -0.17% | 165,700 | 961億6348万 | -0.13% | 32.78 | 2.62 |
| 03/16 | 3,030 | 3,110 | 2,976 | 3,015 | -0.99% | 240,800 | 963億2322万 | +0.33% | 32.84 | 2.62 |
| 03/13 | 3,000 | 3,085 | 2,972 | 3,045 | -0.49% | 671,000 | 972億8166万 | +1.47% | 33.16 | 2.65 |
| 03/12 | 3,165 | 3,170 | 3,035 | 3,060 | -5.41% | 395,700 | 977億6088万 | +2.1% | 33.33 | 2.66 |
| 03/11 | 3,250 | 3,290 | 3,195 | 3,235 | +2.86% | 304,800 | 1033億5178万 | +7.83% | 35.23 | 2.81 |
| 03/10 | 3,250 | 3,300 | 3,130 | 3,145 | -0.94% | 346,900 | 1004億7646万 | +4.97% | 34.25 | 2.74 |
| 03/09 | 3,155 | 3,235 | 3,065 | 3,175 | -4.8% | 516,200 | 1014億3490万 | +5.97% | 34.58 | 2.76 |
| 03/06 | 3,290 | 3,430 | 3,265 | 3,335 | +1.83% | 748,500 | 1065億4658万 | +11.2% | 36.32 | 2.9 |
| 03/05 | 3,210 | 3,325 | 3,180 | 3,275 | +6.68% | 523,000 | 1046億2970万 | +9.31% | 35.67 | 2.85 |
| 03/04 | 3,170 | 3,175 | 2,996 | 3,070 | -1.29% | 594,500 | 980億8036万 | +2.44% | 33.43 | 2.67 |
| 03/03 | 3,250 | 3,280 | 3,110 | 3,110 | -4.31% | 495,700 | 993億5828万 | +3.46% | 33.87 | 2.71 |
| 03/02 | 3,345 | 3,405 | 3,250 | 3,250 | -4.83% | 604,900 | 1038億3100万 | +7.76% | 35.4 | 2.83 |
| 02/27 | 3,210 | 3,415 | 3,185 | 3,415 | +6.72% | 1,053,500 | 1091億242万 | +13.12% | 37.19 | 2.97 |
| 02/26 | 2,910 | 3,235 | 2,906 | 3,200 | +12.68% | 1,231,000 | 1022億3360万 | +6% | 34.85 | 2.78 |
| 02/25 | 2,732 | 2,852 | 2,702 | 2,840 | +3.84% | 706,200 | 907億3232万 | -6.24% | 30.93 | 2.47 |
| 02/24 | 2,729 | 2,735 | 2,675 | 2,735 | -0.83% | 581,100 | 873億7778万 | -10.45% | 29.79 | 2.38 |
| 02/20 | 2,770 | 2,800 | 2,741 | 2,758 | -1.22% | 295,800 | 881億1258万 | -10.63% | 30.04 | 2.4 |
| 02/19 | 2,805 | 2,821 | 2,773 | 2,792 | +0.14% | 319,600 | 891億9881万 | -10.48% | 30.41 | 2.43 |
| 02/18 | 2,762 | 2,824 | 2,749 | 2,788 | +0.94% | 442,000 | 890億7102万 | -11.46% | 30.36 | 2.43 |
| 02/17 | 2,806 | 2,813 | 2,731 | 2,762 | -2.99% | 425,700 | 882億4037万 | -13.12% | 30.08 | 2.4 |
| 02/16 | 2,900 | 2,915 | 2,773 | 2,847 | -1.04% | 645,400 | 909億5595万 | -11.34% | 31.01 | 2.48 |
| 02/13 | 3,010 | 3,060 | 2,860 | 2,877 | -2.18% | 925,200 | 919億1439万 | -11.15% | 31.33 | 2.5 |
| 02/12 | 2,924 | 2,973 | 2,906 | 2,941 | +0.72% | 495,000 | 939億5906万 | -9.87% | 32.03 | 2.56 |
| 02/10 | 2,820 | 2,973 | 2,816 | 2,920 | +5.99% | 560,600 | 932億8816万 | -11.25% | 31.8 | 2.54 |
| 02/09 | 2,805 | 2,811 | 2,722 | 2,755 | -0.47% | 679,100 | 880億1674万 | -16.87% | 30 | 2.4 |
| 02/06 | 2,868 | 2,868 | 2,751 | 2,768 | -5.63% | 775,500 | 884億3206万 | -17.22% | 30.15 | 2.41 |
| 02/05 | 2,905 | 3,005 | 2,895 | 2,933 | 0% | 590,800 | 937億348万 | -13.15% | 31.94 | 2.55 |
| 02/04 | 3,100 | 3,105 | 2,933 | 2,933 | -6.89% | 694,600 | 937億348万 | -13.68% | 31.94 | 2.55 |
| 02/03 | 3,160 | 3,170 | 3,120 | 3,150 | +0.64% | 223,400 | 1006億3620万 | -7.87% | 34.31 | 2.74 |
| 02/02 | 3,150 | 3,225 | 3,120 | 3,130 | -0.63% | 250,800 | 999億9724万 | -8.67% | 34.09 | 2.72 |
| 01/30 | 3,205 | 3,230 | 3,115 | 3,150 | -2.63% | 367,200 | 1006億3620万 | -8.3% | 34.31 | 2.74 |
| 01/29 | 3,250 | 3,255 | 3,215 | 3,235 | -1.07% | 167,100 | 1033億5178万 | -5.96% | 35.23 | 2.81 |
| 01/28 | 3,300 | 3,305 | 3,245 | 3,270 | -1.06% | 187,600 | 1044億6996万 | -4.91% | 35.61 | 2.85 |
| 01/27 | 3,350 | 3,370 | 3,295 | 3,305 | +0.3% | 156,900 | 1055億8814万 | -3.78% | 35.99 | 2.88 |
| 01/26 | 3,350 | 3,375 | 3,295 | 3,295 | -1.64% | 161,300 | 1052億6866万 | -4.05% | 35.89 | 2.87 |
| 01/23 | 3,380 | 3,425 | 3,335 | 3,350 | +0.45% | 213,400 | 1070億2580万 | -2.39% | 36.48 | 2.91 |
| 01/22 | 3,385 | 3,395 | 3,335 | 3,335 | -1.77% | 176,800 | 1065億4658万 | -2.85% | 36.32 | 2.9 |
| 01/21 | 3,370 | 3,400 | 3,325 | 3,395 | -1.59% | 188,600 | 1084億6346万 | -1.16% | 36.97 | 2.95 |
| 01/20 | 3,470 | 3,515 | 3,415 | 3,450 | -0.58% | 174,700 | 1102億2060万 | +0.35% | 37.57 | 3 |
| 01/19 | 3,510 | 3,525 | 3,465 | 3,470 | -2.25% | 236,300 | 1108億5956万 | +0.81% | 37.79 | 3.02 |
| 01/16 | 3,600 | 3,650 | 3,505 | 3,550 | -0.98% | 301,900 | 1134億1540万 | +3.11% | 38.66 | 3.09 |
| 01/15 | 3,515 | 3,595 | 3,505 | 3,585 | +1.27% | 248,000 | 1145億3358万 | +4.18% | 39.04 | 3.12 |
| 01/14 | 3,545 | 3,595 | 3,525 | 3,540 | 0% | 205,600 | 1130億9592万 | +3.18% | 38.55 | 3.08 |
| 01/13 | 3,600 | 3,615 | 3,525 | 3,540 | -0.14% | 215,400 | 1130億9592万 | +3.33% | 38.55 | 3.08 |
| 01/09 | 3,505 | 3,560 | 3,495 | 3,545 | +0.42% | 250,300 | 1132億5566万 | +3.72% | 38.61 | 3.08 |
| 01/08 | 3,540 | 3,565 | 3,505 | 3,530 | +0.86% | 200,200 | 1127億7644万 | +3.64% | 38.44 | 3.07 |
| 01/07 | 3,580 | 3,580 | 3,495 | 3,500 | -3.05% | 295,600 | 1118億1800万 | +2.97% | 38.12 | 3.05 |
| 01/06 | 3,545 | 3,640 | 3,535 | 3,610 | +2.7% | 348,200 | 1153億3228万 | +6.33% | 39.32 | 3.14 |
| 01/05 | 3,500 | 3,525 | 3,435 | 3,515 | +0.14% | 377,000 | 1122億9722万 | +3.78% | 38.28 | 3.06 |
| 2025 | ||||||||||
| 12/30 | 3,590 | 3,625 | 3,490 | 3,510 | -2.77% | 365,400 | 1121億3748万 | +3.85% | 38.23 | 3.08 |
| 12/29 | 3,500 | 3,625 | 3,460 | 3,610 | +4.49% | 392,900 | 1153億3228万 | +6.87% | 39.32 | 3.16 |
| 12/26 | 3,495 | 3,510 | 3,430 | 3,455 | +0.14% | 274,400 | 1103億8034万 | +2.43% | 37.63 | 3.03 |
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 | |
| 2017年 9月期 | 4,940 9,880 9/28 | 2,445 4,890 9/22 | 6,483,600 3,241,800 9/28 | 1262億5652万 | 624億8931万 | +13.36% 10/27 | -6.62% 11/6 |
| 2018年 9月期 | 8,365 16,730 1/29 | 4,700 9,400 11/15 | 5,643,400 2,821,700 10/10 | 2141億2727万 | 1201億2260万 | +32.13% 1/9 | -20.34% 3/23 |
| 2019年 9月期 | 7,280 6/19 | 3,115 6,230 12/25 | 754,500 3/29 | 1952億300万 | 832億2968万 | +30.72% 2/22 | -22.81% 12/25 |
| 2020年 9月期 | 4,715 10/1 | 1,329 3/19 | 1,561,500 4/9 | 1433億2657万 | 405億7357万 | +38.58% 5/18 | -44.23% 3/19 |
| 2021年 9月期 | 4,125 2/15 | 1,632 8/16 | 2,335,400 2/12 | 1269億6585万 | 504億4805万 | +28.61% 2/12 | -18.6% 8/17 |
| 2022年 9月期 | 2,840 11/24 | 1,686 5/13 5/12 | 1,522,200 11/16 | 880億6783万 | 523億3647万 | +39.74% 11/24 | -18.82% 1/27 |
| 2023年 9月期 | 3,545 6/22 | 1,576 1/17 | 3,387,300 5/30 | 1121億9074万 | 490億9176万 | +35.21% 5/29 | -15.89% 8/17 |
| 2024年 9月期 | 6,850 2/28 | 2,286 10/4 | 2,205,000 2/16 | 2188億4380万 | 730億3312万 | +44.07% 2/26 | -30.03% 8/5 |
| 2025年 9月期 | 4,790 2/17 | 2,312 4/7 | 2,682,100 1/29 | 1530億3092万 | 738億6377万 | +28.63% 2/14 | -24.96% 4/7 |
| 最新 | 3,155 2026/5/29 | 481,500 | 1007億9594万 | +1.87% 3,097 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/05/29 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
1,329円（2020/03/19） - 137%（2.37倍）
3,155円（5/29）
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。
