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
09/16	1,759	1,781	1,745	1,779	+1.95%	170,100	-	+2.01%	-	-
09/15	1,753	1,755	1,736	1,745	-0.4%	160,300	-	+0.17%	-	-
09/14	1,756	1,758	1,745	1,752	+0.23%	164,000	-	+0.57%	-	-
09/11	1,709	1,749	1,706	1,748	+0.4%	280,000	-	+0.46%	-	-
09/10	1,748	1,750	1,730	1,741	-0.4%	157,800	-	+0.17%	-	-
09/09	1,719	1,748	1,719	1,748	+0.58%	217,500	-	+0.69%	-	-
09/08	1,730	1,758	1,727	1,738	-0.63%	228,500	-	+0.35%	-	-
09/07	1,748	1,756	1,741	1,749	+0.06%	133,800	-	+1.1%	-	-
09/04	1,756	1,770	1,740	1,748	-1.24%	177,900	-	+1.27%	-	-
09/03	1,759	1,779	1,754	1,770	+0.8%	173,000	-	+2.73%	-	-
09/02	1,763	1,777	1,753	1,756	-1.57%	215,600	-	+2.15%	-	-
09/01	1,748	1,787	1,748	1,784	+1.54%	281,400	-	+4.02%	-	-
08/31	1,736	1,764	1,736	1,757	+0.57%	235,900	-	+2.69%	-	-
08/28	1,751	1,760	1,742	1,747	-0.34%	145,200	-	+2.28%	-	-
08/27	1,759	1,767	1,748	1,753	-0.34%	173,300	-	+2.75%	-	-
08/26	1,737	1,760	1,737	1,759	+1.27%	192,400	-	+3.35%	-	-
08/25	1,726	1,742	1,725	1,737	+0.64%	201,100	-	+2.24%	-	-
08/24	1,711	1,731	1,710	1,726	+0.94%	163,100	-	+1.83%	-	-
08/21	1,728	1,728	1,706	1,710	-1.04%	169,500	-	+1.12%	-	-
08/20	1,706	1,728	1,698	1,728	+1.47%	167,500	-	+2.31%	-	-
08/19	1,716	1,721	1,692	1,703	-1.56%	193,100	-	+1.01%	-	-
08/18	1,733	1,737	1,713	1,730	-0.17%	208,000	-	+2.79%	-	-
08/17	1,738	1,743	1,728	1,733	-0.06%	170,000	-	+3.09%	-	-
08/14	1,715	1,741	1,709	1,734	+0.41%	272,000	-	+3.28%	-	-
08/13	1,739	1,742	1,715	1,727	0%	203,700	-	+2.98%	-	-
08/12	1,733	1,741	1,718	1,727	-0.35%	272,100	-	+3.04%	-	-
08/10	1,749	1,760	1,715	1,733	+1.4%	290,100	-	+3.46%	-	-
08/07	1,710	1,718	1,697	1,709	-0.06%	238,400	-	+2.09%	-	-
08/06	1,680	1,710	1,680	1,710	+1.79%	154,200	-	+2.15%	-	-
08/05	1,683	1,689	1,664	1,680	+0.96%	144,400	-	+0.36%	-	-
08/04	1,658	1,671	1,647	1,664	-0.3%	181,200	-	-0.66%	-	-
08/03	1,641	1,669	1,631	1,669	+0.48%	256,900	-	-0.42%	-	-
07/31	1,665	1,670	1,633	1,661	+0.06%	253,800	-	-1.01%	-	-
07/30	1,663	1,671	1,641	1,660	-0.78%	224,400	-	-1.25%	-	-
07/29	1,662	1,676	1,641	1,673	+0.72%	363,100	-	-0.48%	-	-
07/28	1,684	1,685	1,659	1,661	-1.37%	205,000	-	-1.07%	-	-
07/27	1,684	1,695	1,673	1,684	+0.24%	163,600	-	+0.24%	-	-
07/24	1,663	1,683	1,661	1,680	-0.47%	147,800	-	-0.18%	-	-
07/23	1,672	1,693	1,672	1,688	+0.96%	193,300	-	0%	-	-
07/22	1,664	1,689	1,664	1,672	+0.24%	173,700	-	-1.24%	-	-
07/21	1,641	1,673	1,641	1,668	+1.65%	227,700	-	-1.88%	-	-
07/17	1,631	1,641	1,622	1,641	+0.61%	164,200	-	-3.81%	-	-
07/16	1,661	1,668	1,627	1,631	-2.16%	145,400	-	-4.73%	-	-
07/15	1,649	1,673	1,649	1,667	+1.4%	166,600	-	-2.91%	-	-
07/14	1,640	1,656	1,638	1,644	+0.61%	121,400	-	-4.42%	-	-
07/13	1,676	1,680	1,632	1,634	-2.21%	225,800	-	-5.22%	-	-
07/10	1,682	1,708	1,666	1,671	-0.36%	368,900	-	-3.3%	-	-
07/09	1,691	1,704	1,668	1,677	-0.83%	221,100	-	-3.01%	-	-
07/08	1,695	1,711	1,691	1,691	-0.47%	278,900	-	-2.08%	-	-
07/07	1,707	1,720	1,684	1,699	-0.41%	200,100	-	-1.28%	-	-
07/06	1,715	1,726	1,701	1,706	-0.52%	168,000	-	-0.35%	-	-
07/03	1,713	1,733	1,711	1,715	+0.12%	229,700	-	+0.76%	-	-
07/02	1,708	1,725	1,701	1,713	+0.65%	234,800	-	+1.18%	-	-
07/01	1,695	1,724	1,691	1,702	+0.41%	243,000	-	+0.95%	-	-
06/30	1,702	1,714	1,692	1,695	-0.41%	205,500	-	+1.01%	-	-
06/29	1,723	1,725	1,686	1,702	-1.22%	252,200	-	+1.92%	-	-
06/26	1,731	1,739	1,700	1,723	-0.29%	248,900	-	+3.67%	-	-
06/25	1,653	1,745	1,650	1,728	+4.73%	349,300	-	+4.54%	-	-
06/24	1,643	1,653	1,616	1,650	+0.36%	262,100	-	+0.36%	-	-
06/23	1,668	1,671	1,633	1,644	-2.26%	408,100	-	+0.43%	-	-
06/22	1,752	1,752	1,649	1,682	-4%	507,600	-	+3.13%	-	-
06/19	1,826	1,852	1,752	1,752	-2.88%	647,200	-	+7.95%	-	-
06/18	1,828	1,836	1,796	1,804	-0.61%	390,800	-	+11.77%	-	-
06/17	1,851	1,876	1,793	1,815	-2.26%	523,200	-	+13.37%	-	-
06/16	1,807	1,864	1,806	1,857	+2.77%	360,000	-	+16.94%	-	-
06/15	1,821	1,826	1,747	1,807	+0.89%	350,400	-	+14.88%	-	-
06/12	1,752	1,822	1,750	1,791	+2.23%	881,000	-	+14.81%	-	-
06/11	1,748	1,761	1,723	1,752	+0.23%	382,300	-	+13.25%	-	-
06/10	1,750	1,771	1,739	1,748	+0.23%	419,800	-	+13.8%	-	-
06/09	1,728	1,764	1,714	1,744	+0.98%	621,500	-	+14.44%	-	-
06/08	1,689	1,738	1,680	1,727	+1.59%	702,200	-	+14.22%	-	-
06/05	1,645	1,719	1,645	1,700	+4.29%	483,100	-	+13.26%	-	-
06/04	1,548	1,670	1,548	1,630	+5.16%	663,500	-	+9.32%	-	-
06/03	1,475	1,555	1,468	1,550	+5.73%	298,900	-	+4.52%	-	-
06/02	1,448	1,471	1,434	1,466	+0.14%	176,100	-	-0.88%	-	-
06/01	1,481	1,490	1,451	1,464	-1.81%	198,900	-	-0.95%	-	-
05/29	1,524	1,536	1,491	1,491	-1.78%	230,000	-	+0.88%	-	-
05/28	1,516	1,522	1,499	1,518	+0.6%	116,100	-	+2.71%	-	-
05/27	1,505	1,526	1,494	1,509	+0.67%	152,700	-	+2.24%	-	-
05/26	1,496	1,504	1,485	1,499	-0.13%	99,600	-	+1.56%	-	-
05/25	1,510	1,523	1,494	1,501	-0.27%	103,500	-	+1.69%	-	-
05/22	1,497	1,507	1,489	1,505	+0.33%	110,100	-	+2.03%	-	-
05/21	1,490	1,502	1,485	1,500	+1.97%	113,100	-	+1.76%	-	-
05/20	1,480	1,494	1,456	1,471	-0.61%	160,000	-	-0.14%	-	-
05/19	1,502	1,509	1,480	1,480	-0.8%	125,200	-	+0.41%	-	-
05/18	1,498	1,508	1,473	1,492	-2.55%	179,600	-	+1.15%	-	-
05/15	1,530	1,555	1,513	1,531	+2.82%	199,700	-	+3.87%	-	-
05/14	1,493	1,496	1,476	1,489	+0.61%	131,100	-	+1.22%	-	-
05/13	1,479	1,490	1,474	1,480	+0.2%	116,600	-	+0.68%	-	-
05/12	1,484	1,491	1,473	1,477	+0.2%	107,800	-	+0.48%	-	-
05/11	1,456	1,474	1,456	1,474	+0.48%	104,600	-	+0.27%	-	-
05/08	1,468	1,469	1,445	1,467	-0.54%	155,100	-	-0.14%	-	-
05/07	1,455	1,487	1,449	1,475	+1.37%	125,100	-	+0.48%	-	-
05/01	1,448	1,456	1,435	1,455	+0.62%	86,600	-	-0.89%	-	-
04/30	1,443	1,453	1,435	1,446	-0.82%	168,500	-	-1.63%	-	-
04/28	1,452	1,482	1,443	1,458	+0.9%	105,500	-	-0.88%	-	-
04/27	1,435	1,462	1,430	1,445	+0.21%	121,300	-	-1.77%	-	-
04/24	1,438	1,450	1,433	1,442	+0.77%	70,600	-	-1.97%	-	-
04/23	1,441	1,459	1,423	1,431	-1.72%	129,600	-	-2.79%	-	-
04/22	1,465	1,485	1,456	1,456	-0.88%	89,800	-	-1.22%	-	-

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
2010年 3月期	656 1,312 3/9	407 815 5/1 815 4/28 他2件	958,000 479,000 11/18	-	-	840億7126万 3/31
2011年 3月期	693 1,385 4/27	439 878 3/15	1,032,000 516,000 2/7	918億2863万	582億1338万	761億1499万 3/31
2012年 3月期	627 1,253 7/4	459 917 1/17 917 12/9	538,000 269,000 6/10	830億7673万	607億9917万	814億1917万 3/30
2013年 3月期	847 1,693 3/13	524 1,048 8/3	600,000 300,000 5/18	1122億4972万	694億8477万	1095億3133万 3/29
2014年 3月期	1,232 2,464 3/28	792 1,583 4/3	1,150,000 575,000 2/10	1633億6877万	1049億5648万	1479億9309万 3/31
2015年 3月期	1,550 3,100 3/13	1,025 2,050 5/14	637,400 318,700 4/3	2055億3701万	1359億1963万	1804億1634万 3/31
2016年 3月期	1,467 4/8 4/2	899 2/12	775,800 10/29	1945億3083万	1192億1146万	1262億2846万 3/31
2017年 3月期	1,498 9/29	922 4/8	490,200 4/1	1986億4157万	1222億6137万	1669億5272万 3/31
2018年 3月期	2,067 2/7	1,309 4/17	566,200 6/16	2740億9355万	1735億7932万	2108億7557万 3/30
2019年 3月期	1,779 5/11	1,170 12/25	574,900 10/9	2359億344万	1551億4729万	1662億6892万 3/29
2020年 3月期	1,534 4/5	863 3/17	929,000 8/29	2034億1533万	1144億3770万	1333億1404万 3/31
2021年 3月期	1,253 3/29 3/23	959 9/9 9/7	430,900 4/24	1661億5346万	1271億6773万	1405億5905万 3/31
2022年 3月期	1,291 9/14	892 3/9	493,100 3/18	1711億9244万	1182億8323万	1093億2797万 3/31
2023年 3月期	1,047 3/9	859 4/18	796,200 6/29	1388億3693万	1139億728万	1143億8498万 3/31
2024年 3月期	1,288 2/27	972 4/6	1,132,100 10/30	1707億9462万	1288億9159万	1420億5843万 3/29
2025年 3月期	1,367 3/6	980 8/5	642,700 2/28	1812億7038万	1299億5243万	1359億5060万 3/31
2026年 3月期	1,620 3/2	1,018 4/7	801,000 10/30	2148億1932万	1349億9140万	1566億4217万 3/31
最新	1,779 2026/9/16		170,100	2359億344万

日本パーカライジング（4095）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート