PKSHA Technology（3993）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/29

前日 (9/28): 3,145
始値: 3,135
高値: 3,170
安値: 3,100
終値 -0.48%: 3,130
出来高 -2.85%: 122,700

乖離率

株価（5日） 移動平均値: -0.89%
3,158
株価（25日） 移動平均値: -1.67%
3,183
出来高（5日） 移動平均値: -16.53%
147,000

2026/05/01～2026/09/29

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
09/29	3,135	3,170	3,100	3,130	-0.48%	122,700	-	-1.67%	-	-
09/28	3,145	3,170	3,125	3,145	-0.16%	126,300	-	-1.41%	-	-
09/25	3,190	3,195	3,105	3,150	-1.72%	163,800	-	-1.1%	-	-
09/24	3,160	3,240	3,130	3,205	+1.42%	150,500	-	+0.91%	-	-
09/18	3,225	3,225	3,160	3,160	-0.63%	171,700	-	-0.25%	-	-
09/17	3,130	3,220	3,125	3,180	+1.6%	142,000	-	+0.35%	-	-
09/16	3,175	3,195	3,090	3,130	-1.42%	165,400	-	-0.95%	-	-
09/15	3,230	3,265	3,160	3,175	-0.63%	177,600	-	+0.63%	-	-
09/14	3,095	3,210	3,080	3,195	+2.73%	206,200	-	+1.62%	-	-
09/11	3,145	3,200	3,100	3,110	-2.2%	210,700	-	-0.64%	-	-
09/10	3,025	3,180	3,005	3,180	+3.92%	240,000	-	+1.89%	-	-
09/09	3,125	3,155	3,060	3,060	-3.16%	200,000	-	-1.67%	-	-
09/08	3,090	3,230	3,055	3,160	+0.96%	304,800	-	+1.8%	-	-
09/07	3,160	3,190	3,085	3,130	-2.34%	279,700	-	+1.26%	-	-
09/04	3,155	3,235	3,150	3,205	+3.72%	239,000	-	+4.13%	-	-
09/03	3,100	3,165	3,075	3,090	-0.96%	177,700	-	+0.91%	-	-
09/02	3,215	3,220	3,115	3,120	-5.31%	358,000	-	+2.33%	-	-
09/01	3,310	3,340	3,235	3,295	0%	231,000	-	+8.6%	-	-
08/31	3,300	3,350	3,275	3,295	-1.79%	1,225,900	-	+9.29%	-	-
08/28	3,410	3,495	3,330	3,355	+2.6%	485,800	-	+12.13%	-	-
08/27	3,195	3,350	3,150	3,270	+3.32%	390,700	-	+10.1%	-	-
08/26	3,200	3,220	3,150	3,165	-1.09%	190,400	-	+7.22%	-	-
08/25	3,185	3,215	3,045	3,200	+1.27%	245,200	-	+8.77%	-	-
08/24	3,340	3,385	3,150	3,160	-4.39%	308,500	-	+7.89%	-	-
08/21	3,280	3,360	3,250	3,305	-0.15%	436,100	-	+13.15%	-	-
08/20	3,075	3,330	3,035	3,310	+9.78%	643,600	-	+13.86%	-	-
08/19	2,912	3,030	2,877	3,015	+3.11%	548,500	-	+4.36%	-	-
08/18	2,981	2,999	2,920	2,924	-3.18%	382,300	-	+1.49%	-	-
08/17	3,050	3,070	2,951	3,020	-4.73%	600,500	-	+5.01%	-	-
08/14	2,786	3,185	2,681	3,170	+7.42%	1,713,900	-	+10.65%	-	-
08/13	2,940	2,988	2,884	2,951	-1.96%	589,700	-	+3.58%	-	-
08/12	2,950	3,035	2,922	3,010	+3.79%	396,500	-	+5.84%	-	-
08/10	2,940	2,967	2,897	2,900	+1.36%	287,500	-	+2.29%	-	-
08/07	2,860	2,905	2,835	2,861	-0.14%	198,000	-	+1.1%	-	-
08/06	2,915	2,953	2,865	2,865	-3.08%	267,900	-	+1.45%	-	-
08/05	2,877	2,969	2,863	2,956	+3.21%	294,300	-	+5.01%	-	-
08/04	2,868	2,915	2,841	2,864	+0.63%	232,600	-	+2.18%	-	-
08/03	2,837	2,864	2,730	2,846	+2.12%	451,300	-	+1.72%	-	-
07/31	2,767	2,848	2,725	2,787	-0.64%	313,200	-	+0.07%	-	-
07/30	2,784	2,864	2,770	2,805	+1.26%	312,900	-	+0.97%	-	-
07/29	2,810	2,827	2,709	2,770	+0.25%	335,900	-	-0.04%	-	-
07/28	2,829	2,829	2,748	2,763	-1.36%	305,800	-	-0.18%	-	-
07/27	2,770	2,867	2,745	2,801	+2.79%	749,700	-	+1.08%	-	-
07/24	2,746	2,746	2,700	2,725	-2.54%	148,200	-	-1.55%	-	-
07/23	2,798	2,798	2,750	2,796	-0.89%	217,200	-	+0.94%	-	-
07/22	2,916	2,916	2,814	2,821	-3.19%	281,900	-	+1.91%	-	-
07/21	2,930	2,959	2,896	2,914	+1.18%	210,700	-	+5.5%	-	-
07/17	2,943	2,963	2,807	2,880	-2.96%	316,000	-	+4.65%	-	-
07/16	2,910	3,010	2,904	2,968	+0.64%	335,700	-	+8.24%	-	-
07/15	2,835	2,951	2,801	2,949	+2.54%	258,100	-	+8.02%	-	-
07/14	2,826	2,892	2,800	2,876	+2.86%	285,000	-	+5.77%	-	-
07/13	2,788	2,831	2,768	2,796	-0.21%	228,300	-	+3.02%	-	-
07/10	2,755	2,855	2,746	2,802	+1.78%	272,400	-	+3.28%	-	-
07/09	2,750	2,791	2,715	2,753	-0.43%	135,800	-	+1.4%	-	-
07/08	2,805	2,820	2,751	2,765	-1.81%	261,800	-	+1.73%	-	-
07/07	2,818	2,876	2,803	2,816	+0.93%	281,600	-	+3.34%	-	-
07/06	2,790	2,806	2,740	2,790	+0.36%	232,500	-	+1.79%	-	-
07/03	2,750	2,793	2,711	2,780	+2.47%	254,700	-	+1.2%	-	-
07/02	2,726	2,770	2,690	2,713	+2.77%	386,400	-	-1.77%	-	-
07/01	2,650	2,664	2,619	2,640	-0.94%	232,000	-	-4.76%	-	-
06/30	2,710	2,710	2,640	2,665	-2.38%	218,800	-	-4.17%	-	-
06/29	2,653	2,730	2,646	2,730	+8.68%	435,400	-	-2.01%	-	-
06/26	2,588	2,588	2,484	2,512	-4.2%	523,400	-	-10%	-	-
06/25	2,676	2,676	2,592	2,622	-0.15%	303,700	-	-6.56%	-	-
06/24	2,734	2,764	2,622	2,626	-2.67%	297,500	-	-6.58%	-	-
06/23	2,826	2,826	2,698	2,698	-4.66%	330,600	-	-4.16%	-	-
06/22	2,754	2,865	2,748	2,830	+3.13%	343,300	-	+0.35%	-	-
06/19	2,755	2,766	2,682	2,744	-1.12%	281,200	-	-2.76%	-	-
06/18	2,730	2,835	2,715	2,775	+1.2%	275,600	-	-1.87%	-	-
06/17	2,671	2,791	2,650	2,742	+3.08%	254,500	-	-3.76%	-	-
06/16	2,716	2,718	2,629	2,660	-0.56%	210,000	-	-7.45%	-	-
06/15	2,680	2,725	2,642	2,675	+1.9%	248,800	-	-7.6%	-	-
06/12	2,679	2,708	2,586	2,625	-1.43%	371,900	-	-10.13%	-	-
06/11	2,653	2,697	2,626	2,663	-0.93%	289,500	-	-9.73%	-	-
06/10	2,736	2,752	2,651	2,688	-1.75%	336,900	-	-9.62%	-	-
06/09	2,780	2,804	2,715	2,736	-1.12%	323,500	-	-8.74%	-	-
06/08	2,754	2,834	2,743	2,767	-3.52%	380,300	-	-8.41%	-	-
06/05	2,815	2,918	2,801	2,868	+2.03%	373,100	-	-5.75%	-	-
06/04	2,822	2,931	2,766	2,811	-4.74%	760,700	-	-8.14%	-	-
06/03	3,005	3,065	2,950	2,951	-8.07%	557,500	-	-4.16%	-	-
06/02	2,991	3,225	2,970	3,210	+8.92%	681,200	-	+3.78%	-	-
06/01	3,210	3,310	2,937	2,947	-6.59%	594,300	-	-4.66%	-	-
05/29	3,020	3,195	2,997	3,155	+6.23%	481,500	-	+1.87%	-	-
05/28	2,880	3,045	2,871	2,970	+3.92%	492,700	-	-4.07%	-	-
05/27	2,745	2,877	2,728	2,858	+2.58%	625,600	-	-7.9%	-	-
05/26	2,830	2,837	2,733	2,786	-2.11%	402,400	-	-10.42%	-	-
05/25	2,896	2,912	2,775	2,846	-1.69%	597,300	-	-8.75%	-	-
05/22	2,750	2,919	2,725	2,895	+5.16%	464,800	-	-7.3%	-	-
05/21	2,715	2,784	2,681	2,753	+1.4%	415,600	-	-11.79%	-	-
05/20	2,797	2,797	2,695	2,715	-3.66%	580,800	-	-13.15%	-	-
05/19	2,961	2,961	2,776	2,818	-2.15%	591,000	-	-10.08%	-	-
05/18	3,000	3,055	2,875	2,880	-0.76%	480,800	-	-8.4%	-	-
05/15	3,425	3,430	2,881	2,902	-12.06%	871,300	-	-7.79%	-	-
05/14	3,330	3,375	3,255	3,300	-2.22%	355,700	-	+4.83%	-	-
05/13	3,200	3,400	3,200	3,375	+5.97%	419,000	-	+7.86%	-	-
05/12	3,295	3,310	3,165	3,185	-3.92%	285,300	-	+2.48%	-	-
05/11	3,365	3,375	3,300	3,315	-0.9%	209,100	-	+7.11%	-	-
05/08	3,330	3,430	3,300	3,345	+1.83%	248,800	-	+9.03%	-	-
05/07	3,300	3,325	3,245	3,285	+0.15%	282,000	-	+8.06%	-	-
05/01	3,280	3,300	3,185	3,280	-0.61%	233,600	-	+8.61%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	3,130 2026/9/29		122,700	999億9724万		-1.67% 3,183

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）
2026/09/29 vs 2025/12/30: -11%（0.89倍）
過去安値 1,329円（2020/03/19）: 136%（2.36倍）
3,130円（9/29）

PKSHA Technology（3993）の株価チャート

株価

9/29

乖離率

2026/05/01～2026/09/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート