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
10/06	2,436	2,474	2,426	2,437	+0.08%	32,500	-	-6.7%	-	-
10/05	2,444	2,446	2,415	2,435	-0.57%	25,000	-	-7.2%	-	-
10/02	2,505	2,505	2,440	2,449	-2.24%	30,100	-	-7.2%	-	-
10/01	2,505	2,521	2,495	2,505	-0.28%	27,500	-	-5.61%	-	-
09/30	2,506	2,524	2,500	2,512	+0.2%	24,600	-	-5.85%	-	-
09/29	2,522	2,537	2,506	2,507	-1.8%	32,000	-	-6.46%	-	-
09/28	2,587	2,593	2,552	2,553	-1.81%	31,600	-	-5.16%	-	-
09/25	2,600	2,619	2,582	2,600	-0.5%	25,100	-	-3.63%	-	-
09/24	2,646	2,661	2,606	2,613	-0.95%	27,400	-	-3.37%	-	-
09/18	2,650	2,650	2,624	2,638	-0.45%	15,400	-	-2.62%	-	-
09/17	2,575	2,662	2,575	2,650	+2.47%	21,200	-	-2.25%	-	-
09/16	2,600	2,603	2,579	2,586	-0.77%	20,100	-	-4.82%	-	-
09/15	2,602	2,625	2,600	2,606	-0.42%	14,000	-	-4.26%	-	-
09/14	2,581	2,622	2,580	2,617	+1%	19,200	-	-3.96%	-	-
09/11	2,588	2,601	2,570	2,591	-0.88%	26,500	-	-5.09%	-	-
09/10	2,622	2,635	2,610	2,614	-1.06%	15,900	-	-4.49%	-	-
09/09	2,678	2,678	2,642	2,642	-1.34%	16,400	-	-3.72%	-	-
09/08	2,680	2,700	2,664	2,678	-0.3%	18,500	-	-2.58%	-	-
09/07	2,700	2,709	2,676	2,686	-1.47%	20,100	-	-2.47%	-	-
09/04	2,701	2,737	2,679	2,726	+0.89%	19,400	-	-1.23%	-	-
09/03	2,672	2,724	2,672	2,702	+1.05%	13,300	-	-2.31%	-	-
09/02	2,720	2,720	2,660	2,674	-2.55%	43,700	-	-3.6%	-	-
09/01	2,750	2,785	2,733	2,744	-1.12%	23,100	-	-1.29%	-	-
08/31	2,743	2,799	2,742	2,775	+0.51%	22,800	-	-0.32%	-	-
08/28	2,723	2,769	2,717	2,761	+1.21%	33,700	-	-0.79%	-	-
08/27	2,807	2,807	2,723	2,728	-3.19%	51,600	-	-1.91%	-	-
08/26	2,825	2,865	2,816	2,818	-0.53%	16,500	-	+1.26%	-	-
08/25	2,855	2,886	2,825	2,833	-0.49%	19,400	-	+1.83%	-	-
08/24	2,830	2,873	2,811	2,847	+0.89%	37,800	-	+2.48%	-	-
08/21	2,789	2,829	2,778	2,822	+1.18%	27,100	-	+1.73%	-	-
08/20	2,747	2,800	2,717	2,789	+2.46%	33,100	-	+0.65%	-	-
08/19	2,747	2,747	2,687	2,722	-0.91%	29,700	-	-1.77%	-	-
08/18	2,730	2,767	2,705	2,747	+0.92%	23,200	-	-1.01%	-	-
08/17	2,698	2,745	2,678	2,722	+0.85%	33,600	-	-2.02%	-	-
08/14	2,686	2,719	2,627	2,699	-3.12%	97,900	-	-2.91%	-	-
08/13	2,709	2,786	2,640	2,786	+2.84%	97,500	-	+0.04%	-	-
08/12	2,711	2,734	2,666	2,709	+0.26%	25,400	-	-2.76%	-	-
08/10	2,752	2,752	2,675	2,702	-0.88%	30,000	-	-2.98%	-	-
08/07	2,766	2,799	2,685	2,726	-1.45%	30,500	-	-2.12%	-	-
08/06	2,779	2,830	2,748	2,766	-1.04%	19,100	-	-0.5%	-	-
08/05	2,762	2,809	2,746	2,795	+1.27%	22,100	-	+0.83%	-	-
08/04	2,816	2,816	2,760	2,760	-1.43%	19,300	-	0%	-	-
08/03	2,860	2,860	2,785	2,800	-1.58%	23,800	-	+1.86%	-	-
07/31	2,879	2,887	2,815	2,845	-0.97%	21,800	-	+4.1%	-	-
07/30	2,866	2,895	2,835	2,873	-0.79%	32,800	-	+5.86%	-	-
07/29	2,847	2,899	2,818	2,896	+1.9%	37,700	-	+7.58%	-	-
07/28	2,850	2,865	2,823	2,842	+0.07%	19,800	-	+6.44%	-	-
07/27	2,750	2,848	2,750	2,840	+3.61%	24,700	-	+7.09%	-	-
07/24	2,745	2,760	2,700	2,741	+0.74%	12,400	-	+4.06%	-	-
07/23	2,784	2,784	2,705	2,721	-1.8%	19,500	-	+3.7%	-	-
07/22	2,792	2,792	2,735	2,771	-1.14%	21,800	-	+5.88%	-	-
07/21	2,755	2,828	2,711	2,803	+2.41%	28,400	-	+7.39%	-	-
07/17	2,725	2,758	2,709	2,737	+0.29%	15,100	-	+5.19%	-	-
07/16	2,750	2,790	2,729	2,729	-0.8%	14,400	-	+5.12%	-	-
07/15	2,781	2,791	2,727	2,751	-1.47%	24,200	-	+6.18%	-	-
07/14	2,839	2,865	2,788	2,792	-1.38%	20,900	-	+8.01%	-	-
07/13	2,842	2,857	2,819	2,831	+0.6%	27,700	-	+9.73%	-	-
07/10	2,779	2,833	2,768	2,814	+1.26%	23,200	-	+9.32%	-	-
07/09	2,827	2,827	2,755	2,779	-1.7%	25,500	-	+8.17%	-	-
07/08	2,799	2,842	2,760	2,827	+1.4%	32,800	-	+10.21%	-	-
07/07	2,686	2,794	2,685	2,788	+3.8%	32,900	-	+8.78%	-	-
07/06	2,710	2,717	2,651	2,686	-1%	36,000	-	+4.88%	-	-
07/03	2,611	2,714	2,611	2,713	+3.91%	33,200	-	+5.94%	-	-
07/02	2,575	2,626	2,549	2,611	+2.59%	36,600	-	+1.99%	-	-
07/01	2,529	2,548	2,495	2,545	+1.64%	23,300	-	-0.62%	-	-
06/30	2,502	2,520	2,472	2,504	+0.28%	30,600	-	-2.38%	-	-
06/29	2,419	2,500	2,419	2,497	+4.39%	44,300	-	-2.84%	-	-
06/26	2,376	2,417	2,376	2,392	+0.67%	31,900	-	-7.14%	-	-
06/25	2,350	2,386	2,346	2,376	+2.28%	29,400	-	-8.23%	-	-
06/24	2,339	2,369	2,323	2,323	-0.51%	39,900	-	-10.72%	-	-
06/23	2,387	2,387	2,327	2,335	-2.42%	45,500	-	-10.78%	-	-
06/22	2,392	2,428	2,383	2,393	-0.37%	24,000	-	-9.22%	-	-
06/19	2,480	2,485	2,402	2,402	-3.07%	55,800	-	-9.53%	-	-
06/18	2,580	2,589	2,468	2,478	-3.2%	66,200	-	-7.26%	-	-
06/17	2,573	2,604	2,560	2,560	-1.08%	23,300	-	-5.04%	-	-
06/16	2,595	2,595	2,561	2,588	-0.27%	15,800	-	-5.34%	-	-
06/15	2,640	2,645	2,582	2,595	-0.23%	25,000	-	-6.25%	-	-
06/12	2,560	2,609	2,522	2,601	+0.62%	54,000	-	-7.27%	-	-
06/11	2,616	2,618	2,558	2,585	-1.19%	37,500	-	-9.04%	-	-
06/10	2,666	2,669	2,605	2,616	-1.99%	28,400	-	-9.17%	-	-
06/09	2,700	2,715	2,658	2,669	+0.07%	23,400	-	-8.5%	-	-
06/08	2,693	2,725	2,652	2,667	-0.78%	24,700	-	-9.62%	-	-
06/05	2,700	2,735	2,670	2,688	-0.07%	34,000	-	-9.95%	-	-
06/04	2,765	2,765	2,690	2,690	-2.71%	37,200	-	-10.9%	-	-
06/03	2,741	2,767	2,708	2,765	+0.88%	30,700	-	-9.28%	-	-
06/02	2,693	2,763	2,654	2,741	+1.56%	24,400	-	-10.72%	-	-
06/01	2,701	2,745	2,662	2,699	+0.82%	46,300	-	-12.74%	-	-
05/29	2,646	2,716	2,646	2,677	+1.17%	18,800	-	-14.28%	-	-
05/28	2,640	2,655	2,608	2,646	+0.04%	33,900	-	-16.08%	-	-
05/27	2,625	2,650	2,601	2,645	+1.3%	39,500	-	-16.95%	-	-
05/26	2,670	2,684	2,611	2,611	-2.21%	31,000	-	-18.89%	-	-
05/25	2,713	2,722	2,641	2,670	-1.55%	32,600	-	-18%	-	-
05/22	2,682	2,717	2,670	2,712	+0.86%	21,800	-	-17.59%	-	-
05/21	2,707	2,746	2,670	2,689	-0.7%	32,200	-	-19.1%	-	-
05/20	2,790	2,796	2,697	2,708	-3.29%	59,100	-	-19.36%	-	-
05/19	2,876	2,937	2,784	2,800	-2.34%	41,600	-	-17.45%	-	-
05/18	2,860	2,899	2,770	2,867	+1.38%	81,800	-	-16.19%	-	-
05/15	3,000	3,015	2,755	2,828	-8.33%	145,200	-	-17.86%	-	-
05/14	3,430	3,545	3,025	3,085	-11.86%	136,200	-	-11.02%	-	-
05/13	3,455	3,545	3,455	3,500	+1.3%	21,500	-	+0.49%	-	-

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	1,346 8/18	951 4/14	171,500 3/26	-	-	171億9335万 3/31
2011年 3月期	1,205 4/1	617 8/9	198,300 3/28	169億8196万	86億9532万	116億8302万 3/31
2012年 3月期	912 3/27	695 8/9	120,800 3/27	128億5273万	97億9457万	121億7627万 3/30
2013年 3月期	1,800 3/25 3/22	820 6/4	91,500 3/26	253億6724万	115億5618万	221億6815万 3/29
2014年 3月期	1,923 4/18	1,300 6/7	156,200 4/18	271億67万	183億2078万	261億9912万 3/31
2015年 3月期	2,579 3/24	1,660 5/16	100,500 3/26	363億4562万	233億9423万	331億768万 3/31
2016年 3月期	2,425 8/17	2,026 8/25	135,800 3/28	343億941万	286億6427万	294億1482万 3/31
2017年 3月期	3,245 3/17	1,926 4/11 4/8	90,000 3/28	472億570万	276億9898万	417億7266万 3/31
2018年 3月期	7,670 12/26	2,810 4/26	161,300 11/17	1123億6176万	408億7766万	761億7936万 3/30
2019年 3月期	6,930 5/9	3,465 12/25	63,200 5/9	1015億2112万	507億8862万	628億9219万 3/29
2020年 3月期	4,975 11/8	1,655 3/13	227,400 3/12	729億2162万	242億5834万	303億4874万 3/31
2021年 3月期	4,085 6/8	1,616 4/6	464,500 4/9	598億7634万	236億8670万	446億5396万 3/31
2022年 3月期	4,585 11/12	2,686 5/13	201,600 5/13	703億2387万	393億7034万	504億152万 3/31
2023年 3月期	3,785 4/6	2,855 5/12	158,400 8/12	580億8655万	438億1429万	490億977万 3/31
2024年 3月期	3,980 9/15	3,020 3/5	128,000 8/10	621億7282万	472億3706万	493億4992万 3/29
2025年 3月期	3,275 2/13	2,483 8/5	135,200 3/10	512億7573万	388億3762万	405億3450万 3/31
2026年 3月期	3,775 8/26	2,207 4/7	604,200 8/14	591億409万	345億5436万	507億2146万 3/31
最新	2,437 2026/10/6		32,500	381億8465万

ぴあ（4337）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート