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
09/28	527	527	514	518	-0.77%	23,600	-	-1.52%	-	-
09/25	521	528	518	522	+0.58%	20,900	-	-0.95%	-	-
09/24	521	528	516	519	-0.38%	20,500	-	-1.89%	-	-
09/18	520	526	509	521	+0.19%	22,300	-	-1.7%	-	-
09/17	515	530	511	520	+0.97%	44,600	-	-2.26%	-	-
09/16	518	518	512	515	-0.58%	7,700	-	-3.38%	-	-
09/15	512	520	505	518	+1.57%	15,500	-	-3.18%	-	-
09/14	498	511	495	510	+1.59%	17,300	-	-4.85%	-	-
09/11	509	509	490	502	-1.38%	38,700	-	-6.52%	-	-
09/10	507	510	502	509	-0.2%	18,000	-	-5.39%	-	-
09/09	513	514	509	510	-0.2%	10,000	-	-5.38%	-	-
09/08	508	514	508	511	-0.78%	10,700	-	-5.37%	-	-
09/07	522	522	512	515	-0.77%	14,300	-	-4.81%	-	-
09/04	518	522	514	519	+0.19%	11,100	-	-4.24%	-	-
09/03	518	527	514	518	+0.39%	16,200	-	-4.43%	-	-
09/02	510	519	506	516	+0.58%	19,700	-	-4.97%	-	-
09/01	525	525	510	513	-2.47%	25,500	-	-5.7%	-	-
08/31	525	533	516	526	+0.19%	15,800	-	-3.49%	-	-
08/28	513	531	499	525	-2.42%	62,800	-	-3.85%	-	-
08/27	553	555	536	538	-2.89%	44,800	-	-1.65%	-	-
08/26	557	565	552	554	-1.25%	32,600	-	+1.09%	-	-
08/25	560	563	557	561	+0.18%	15,700	-	+2.19%	-	-
08/24	558	562	556	560	+0.54%	20,200	-	+2%	-	-
08/21	569	569	557	557	-1.76%	24,900	-	+1.27%	-	-
08/20	555	569	554	567	+3.09%	21,900	-	+2.9%	-	-
08/19	559	559	544	550	-1.61%	18,300	-	0%	-	-
08/18	570	570	551	559	-0.18%	26,600	-	+1.82%	-	-
08/17	565	568	552	560	-0.71%	23,000	-	+2.38%	-	-
08/14	555	570	555	564	+1.62%	41,800	-	+3.49%	-	-
08/13	553	557	550	555	+0.36%	26,700	-	+2.21%	-	-
08/12	544	554	538	553	+1.65%	32,400	-	+2.03%	-	-
08/10	540	544	531	544	+0.37%	16,100	-	+0.74%	-	-
08/07	536	542	531	542	+1.31%	21,400	-	+0.56%	-	-
08/06	532	535	520	535	+1.13%	21,600	-	-0.56%	-	-
08/05	540	540	529	529	-0.56%	5,700	-	-1.49%	-	-
08/04	530	541	525	532	+1.72%	26,000	-	-0.75%	-	-
08/03	539	539	518	523	-3.33%	36,700	-	-2.06%	-	-
07/31	536	545	529	541	+0.19%	14,500	-	+1.5%	-	-
07/30	536	540	514	540	0%	40,600	-	+1.69%	-	-
07/29	525	543	525	540	+2.66%	30,500	-	+2.27%	-	-
07/28	540	541	521	526	-2.59%	30,600	-	0%	-	-
07/27	569	570	540	540	-1.82%	33,300	-	+2.86%	-	-
07/24	553	559	550	550	-0.36%	15,700	-	+5.16%	-	-
07/23	562	562	546	552	-2.3%	52,800	-	+5.95%	-	-
07/22	573	577	564	565	-1.74%	25,000	-	+9.07%	-	-
07/21	574	586	572	575	-0.52%	27,600	-	+11.87%	-	-
07/17	576	589	564	578	+0.35%	69,300	-	+13.33%	-	-
07/16	585	590	572	576	0%	70,300	-	+13.61%	-	-
07/15	543	583	543	576	+4.92%	116,600	-	+14.51%	-	-
07/14	527	549	517	549	+4.37%	137,400	-	+10.24%	-	-
07/13	517	533	517	526	+2.94%	36,900	-	+6.26%	-	-
07/10	514	525	511	511	-0.39%	40,200	-	+3.65%	-	-
07/09	507	513	507	513	+0.39%	18,200	-	+4.48%	-	-
07/08	510	514	508	511	-0.2%	24,900	-	+4.29%	-	-
07/07	513	517	511	512	-0.19%	24,000	-	+4.92%	-	-
07/06	510	515	509	513	0%	19,300	-	+5.56%	-	-
07/03	521	521	510	513	-0.39%	17,000	-	+5.99%	-	-
07/02	513	520	511	515	+0.78%	24,900	-	+6.85%	-	-
07/01	510	513	503	511	+0.59%	25,900	-	+6.68%	-	-
06/30	498	509	492	508	+2.01%	42,200	-	+6.72%	-	-
06/29	485	498	485	498	+2.68%	28,400	-	+5.29%	-	-
06/26	480	486	478	485	+1.04%	17,100	-	+2.97%	-	-
06/25	492	492	480	480	-0.83%	10,300	-	+2.13%	-	-
06/24	492	498	479	484	-1.63%	25,600	-	+2.98%	-	-
06/23	494	498	487	492	-0.4%	21,600	-	+4.9%	-	-
06/22	491	496	484	494	+1.44%	35,600	-	+5.56%	-	-
06/19	495	498	477	487	-1.62%	42,300	-	+4.28%	-	-
06/18	490	497	486	495	+1.43%	37,500	-	+6.22%	-	-
06/17	475	497	471	488	+4.5%	82,700	-	+4.95%	-	-
06/16	475	475	465	467	-2.51%	23,300	-	+0.65%	-	-
06/15	480	488	472	479	-0.21%	13,600	-	+3.23%	-	-
06/12	479	485	471	480	+0.42%	39,200	-	+3.45%	-	-
06/11	474	482	468	478	+2.14%	41,100	-	+3.24%	-	-
06/10	470	472	462	468	-0.21%	11,200	-	+1.08%	-	-
06/09	462	470	460	469	+1.3%	16,400	-	+1.3%	-	-
06/08	473	473	461	463	-3.74%	28,400	-	0%	-	-
06/05	469	483	469	481	+2.34%	59,100	-	+3.66%	-	-
06/04	461	471	459	470	+2.17%	51,600	-	+1.29%	-	-
06/03	467	467	460	460	-2.34%	35,000	-	-0.86%	-	-
06/02	473	473	458	471	-0.42%	38,400	-	+1.73%	-	-
06/01	452	478	452	473	+4.65%	62,400	-	+2.6%	-	-
05/29	451	456	447	452	+1.12%	18,500	-	-1.74%	-	-
05/28	435	453	434	447	+3%	29,000	-	-2.61%	-	-
05/27	432	439	428	434	+0.23%	31,700	-	-5.45%	-	-
05/26	450	450	433	433	-2.04%	27,600	-	-5.66%	-	-
05/25	470	472	441	442	-5.96%	72,000	-	-3.91%	-	-
05/22	466	474	465	470	+0.64%	13,200	-	+2.62%	-	-
05/21	467	473	466	467	-0.21%	29,500	-	+2.19%	-	-
05/20	478	478	467	468	-0.43%	20,000	-	+2.41%	-	-
05/19	470	485	468	470	+1.08%	36,700	-	+3.07%	-	-
05/18	471	479	463	465	-0.64%	39,000	-	+1.97%	-	-
05/15	462	470	462	468	+1.3%	26,700	-	+2.63%	-	-
05/14	467	470	462	462	-1.07%	29,300	-	+1.32%	-	-
05/13	461	470	461	467	0%	9,500	-	+2.64%	-	-
05/12	462	470	460	467	+0.86%	21,500	-	+2.64%	-	-
05/11	476	477	460	463	-3.14%	68,200	-	+1.98%	-	-
05/08	473	483	470	478	+0.63%	37,900	-	+5.29%	-	-
05/07	472	478	470	475	+1.28%	38,600	-	+5.09%	-	-
05/01	464	479	464	469	+1.52%	61,700	-	+3.99%	-	-
04/30	480	480	462	462	-4.94%	38,800	-	+2.44%	-	-

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
2021年 8月期	3,905 11/24	1,014 8/18	5,117,900 11/24	239億1968万	63億5017万	78億2808万 8/31
2022年 8月期	1,364 9/10	381 3/9 2/24	1,064,000 10/21	85億4205万	24億1359万	49億520万 8/31
2023年 8月期	862 8/30	273 12/29	3,072,000 7/19	102億1087万	27億7893万	96億888万 8/31
2024年 8月期	967 9/28	338 4/17	2,064,600 10/6	114億5756万	53億1043万	97億2914万 8/30
2025年 8月期	961 6/26	449 11/15	1,246,100 7/14	152億8269万	70億7458万	115億3231万 8/29
最新	518 2026/9/28		23,600	82億9740万

ペイクラウド HD（4015）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート