ぴあ（4337）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,540
- 始値
- 3,510
- 高値
- 3,545
- 安値
- 3,465
- 終値 -0.56%
- 3,520
- 出来高 -5.33%
- 28,400
乖離率
- 株価（5日）
移動平均値 - -0.23%
3,528 - 株価（25日）
移動平均値 - +1.53%
3,467 - 出来高（5日）
移動平均値 - -16.72%
34,100
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,510 | 3,545 | 3,465 | 3,520 | -0.56% | 28,400 | 551億5386万 | +1.53% | 20.01 | 5.49 |
| 05/07 | 3,515 | 3,560 | 3,500 | 3,540 | -0.28% | 30,000 | 554億6724万 | +2.34% | 20.12 | 5.52 |
| 05/01 | 3,530 | 3,560 | 3,485 | 3,550 | +1.43% | 31,300 | 556億2393万 | +2.87% | 20.18 | 5.54 |
| 04/30 | 3,470 | 3,515 | 3,455 | 3,500 | -0.85% | 35,900 | 548億4049万 | +1.69% | 19.89 | 5.46 |
| 04/28 | 3,510 | 3,530 | 3,460 | 3,530 | -0.28% | 44,900 | 553億1055万 | +2.92% | 20.06 | 5.51 |
| 04/27 | 3,530 | 3,580 | 3,510 | 3,540 | +4.12% | 92,700 | 554億6724万 | +3.75% | 20.12 | 5.52 |
| 04/24 | 3,395 | 3,425 | 3,380 | 3,400 | +1.95% | 34,000 | 532億7362万 | +0.27% | 19.33 | 5.3 |
| 04/23 | 3,250 | 3,370 | 3,200 | 3,335 | +1.06% | 51,600 | 522億5515万 | -1.21% | 18.96 | 5.2 |
| 04/22 | 3,425 | 3,460 | 3,300 | 3,300 | -4.21% | 30,800 | 517億675万 | -1.99% | 18.76 | 5.15 |
| 04/21 | 3,495 | 3,495 | 3,430 | 3,445 | -0.14% | 17,200 | 539億7871万 | +2.62% | 19.58 | 5.37 |
| 04/20 | 3,430 | 3,510 | 3,425 | 3,450 | +0.73% | 23,900 | 540億5705万 | +3.29% | 19.61 | 5.38 |
| 04/17 | 3,455 | 3,535 | 3,400 | 3,425 | -2% | 31,000 | 536億6534万 | +2.98% | 19.47 | 5.34 |
| 04/16 | 3,555 | 3,565 | 3,470 | 3,495 | -1.55% | 28,800 | 547億6215万 | +5.62% | 19.87 | 5.45 |
| 04/15 | 3,515 | 3,560 | 3,515 | 3,550 | +0.57% | 32,300 | 556億2393万 | +7.87% | 20.18 | 5.54 |
| 04/14 | 3,555 | 3,585 | 3,505 | 3,530 | -0.84% | 22,000 | 553億1055万 | +7.98% | 20.06 | 5.51 |
| 04/13 | 3,505 | 3,585 | 3,505 | 3,560 | +0.99% | 26,700 | 557億8061万 | +9.71% | 20.24 | 5.55 |
| 04/10 | 3,560 | 3,585 | 3,520 | 3,525 | -0.84% | 27,300 | 552億3221万 | +9.37% | 20.04 | 5.5 |
| 04/09 | 3,520 | 3,560 | 3,515 | 3,555 | +0.99% | 36,700 | 557億227万 | +11.09% | 20.21 | 5.54 |
| 04/08 | 3,450 | 3,525 | 3,450 | 3,520 | +2.62% | 39,600 | 551億5386万 | +10.87% | 20.01 | 5.49 |
| 04/07 | 3,430 | 3,465 | 3,410 | 3,430 | 0% | 17,400 | 537億4368万 | +8.85% | 19.5 | 5.35 |
| 04/06 | 3,470 | 3,475 | 3,425 | 3,430 | -1.15% | 23,100 | 537億4368万 | +9.34% | 19.5 | 5.35 |
| 04/03 | 3,370 | 3,470 | 3,370 | 3,470 | +2.97% | 35,600 | 543億7043万 | +11.18% | 19.72 | 5.41 |
| 04/02 | 3,390 | 3,425 | 3,365 | 3,370 | -0.59% | 34,600 | 528億356万 | +8.71% | 19.16 | 5.26 |
| 04/01 | 3,305 | 3,390 | 3,305 | 3,390 | +2.57% | 37,600 | 531億1693万 | +9.96% | 19.27 | 5.29 |
| 03/31 | 3,330 | 3,355 | 3,295 | 3,305 | -0.75% | 38,100 | 517億8509万 | +7.8% | 18.79 | 5.15 |
| 03/30 | 3,320 | 3,335 | 3,250 | 3,330 | -0.6% | 101,100 | 521億7681万 | +9.22% | 18.93 | 5.19 |
| 03/27 | 3,325 | 3,385 | 3,325 | 3,350 | +0.75% | 50,700 | 524億9018万 | +10.52% | 19.04 | 5.22 |
| 03/26 | 3,230 | 3,340 | 3,230 | 3,325 | +4.23% | 46,600 | 520億9847万 | +10.36% | 18.9 | 5.19 |
| 03/25 | 3,100 | 3,195 | 3,100 | 3,190 | +3.74% | 35,900 | 499億8319万 | +6.55% | 18.13 | 4.98 |
| 03/24 | 3,080 | 3,080 | 3,045 | 3,075 | +1.99% | 26,600 | 481億8129万 | +3.19% | 17.48 | 4.8 |
| 03/23 | 3,000 | 3,070 | 2,970 | 3,015 | -0.5% | 50,600 | 472億4116万 | +1.48% | 17.14 | 4.7 |
| 03/19 | 3,095 | 3,140 | 3,030 | 3,030 | -2.42% | 35,900 | 474億7620万 | +2.36% | 17.22 | 4.73 |
| 03/18 | 3,115 | 3,115 | 3,085 | 3,105 | +1.97% | 22,300 | 486億5135万 | +5.25% | 17.65 | 4.84 |
| 03/17 | 3,045 | 3,135 | 3,045 | 3,045 | +0.33% | 26,500 | 477億1123万 | +3.71% | 17.31 | 4.75 |
| 03/16 | 3,060 | 3,120 | 3,020 | 3,035 | -1.94% | 31,600 | 475億5454万 | +3.83% | 17.25 | 4.73 |
| 03/13 | 3,000 | 3,110 | 3,000 | 3,095 | +3% | 41,000 | 484億9466万 | +6.36% | 17.59 | 4.83 |
| 03/12 | 3,050 | 3,110 | 3,005 | 3,005 | -1.48% | 33,000 | 470億8448万 | +3.84% | 17.08 | 4.69 |
| 03/11 | 3,000 | 3,090 | 3,000 | 3,050 | +1.94% | 27,100 | 477億8957万 | +5.87% | 17.34 | 4.76 |
| 03/10 | 2,981 | 2,993 | 2,946 | 2,992 | +1.8% | 32,700 | 468億8078万 | +4.43% | 17.01 | 4.67 |
| 03/09 | 2,853 | 3,010 | 2,853 | 2,939 | -1.64% | 58,200 | 460億5034万 | +3.05% | 16.71 | 4.58 |
| 03/06 | 2,950 | 3,015 | 2,926 | 2,988 | +1.15% | 47,400 | 468億1811万 | +5.21% | 16.98 | 4.66 |
| 03/05 | 2,983 | 3,025 | 2,953 | 2,954 | +0.72% | 46,000 | 462億8537万 | +4.53% | 16.79 | 4.61 |
| 03/04 | 2,912 | 2,971 | 2,856 | 2,933 | +0.72% | 68,800 | 459億5633万 | +4.27% | 16.67 | 4.57 |
| 03/03 | 3,090 | 3,090 | 2,912 | 2,912 | -5.61% | 79,800 | 456億2729万 | +3.96% | 16.55 | 4.54 |
| 03/02 | 2,971 | 3,135 | 2,954 | 3,085 | +1.98% | 86,700 | 483億3797万 | +10.49% | 17.54 | 4.81 |
| 02/27 | 2,965 | 3,030 | 2,965 | 3,025 | +2.09% | 50,000 | 473億9785万 | +8.97% | 17.19 | 4.72 |
| 02/26 | 2,992 | 3,030 | 2,950 | 2,963 | +0.71% | 123,600 | 464億2639万 | +7.36% | 16.84 | 4.62 |
| 02/25 | 2,939 | 3,015 | 2,923 | 2,942 | -0.81% | 119,600 | 460億9735万 | +7.02% | 16.72 | 4.59 |
| 02/24 | 2,864 | 2,978 | 2,860 | 2,966 | +3.56% | 102,200 | 464億7340万 | +8.29% | 16.86 | 4.63 |
| 02/20 | 2,880 | 2,885 | 2,834 | 2,864 | -0.87% | 61,600 | 448億7519万 | +4.99% | 16.28 | 4.47 |
| 02/19 | 2,949 | 2,958 | 2,872 | 2,889 | -0.45% | 69,500 | 452億6691万 | +6.1% | 16.42 | 4.51 |
| 02/18 | 2,852 | 2,911 | 2,839 | 2,902 | +2.15% | 54,200 | 454億7060万 | +6.89% | 16.5 | 4.53 |
| 02/17 | 2,865 | 2,880 | 2,827 | 2,841 | -0.59% | 39,600 | 445億1481万 | +4.95% | 16.15 | 4.43 |
| 02/16 | 2,860 | 2,895 | 2,824 | 2,858 | +0.63% | 66,000 | 447億8118万 | +5.81% | 16.24 | 4.46 |
| 02/13 | 2,740 | 2,849 | 2,740 | 2,840 | +3.42% | 101,500 | 444億9914万 | +5.42% | 16.14 | 4.43 |
| 02/12 | 2,790 | 2,869 | 2,720 | 2,746 | -1.08% | 144,000 | 430億2628万 | +2.12% | 15.61 | 4.28 |
| 02/10 | 2,770 | 2,800 | 2,759 | 2,776 | +0.95% | 47,100 | 434億9634万 | +3.31% | 15.78 | 4.33 |
| 02/09 | 2,756 | 2,768 | 2,729 | 2,750 | +1.1% | 44,200 | 430億8896万 | +2.61% | 15.63 | 4.29 |
| 02/06 | 2,720 | 2,727 | 2,697 | 2,720 | 0% | 32,500 | 426億1889万 | +1.64% | 15.46 | 4.24 |
| 02/05 | 2,700 | 2,749 | 2,700 | 2,720 | +1.04% | 32,100 | 426億1889万 | +1.72% | 15.46 | 4.24 |
| 02/04 | 2,684 | 2,730 | 2,666 | 2,692 | +0.75% | 46,100 | 421億8017万 | +0.79% | 15.3 | 4.2 |
| 02/03 | 2,666 | 2,678 | 2,645 | 2,672 | +0.3% | 27,500 | 418億6680万 | +0.04% | 15.19 | 4.17 |
| 02/02 | 2,680 | 2,705 | 2,653 | 2,664 | -0.19% | 39,600 | 417億4145万 | -0.15% | 15.14 | 4.15 |
| 01/30 | 2,651 | 2,671 | 2,627 | 2,669 | +1.1% | 24,900 | 418億1979万 | +0.04% | 15.17 | 4.16 |
| 01/29 | 2,604 | 2,640 | 2,581 | 2,640 | +0.57% | 56,700 | 413億6540万 | -0.98% | 15.01 | 4.12 |
| 01/28 | 2,620 | 2,656 | 2,602 | 2,625 | -0.04% | 31,200 | 411億3037万 | -1.5% | 14.92 | 4.09 |
| 01/27 | 2,643 | 2,662 | 2,619 | 2,626 | -0.64% | 36,900 | 411億4604万 | -1.46% | 14.93 | 4.1 |
| 01/26 | 2,642 | 2,680 | 2,630 | 2,643 | -1.82% | 59,700 | 414億1240万 | -0.71% | 15.02 | 4.12 |
| 01/23 | 2,675 | 2,742 | 2,658 | 2,692 | +1.01% | 47,500 | 421億8017万 | +1.2% | 15.3 | 4.2 |
| 01/22 | 2,657 | 2,692 | 2,642 | 2,665 | +0.87% | 27,700 | 417億5712万 | +0.26% | 15.15 | 4.16 |
| 01/21 | 2,650 | 2,661 | 2,618 | 2,642 | -1.09% | 45,500 | 413億9673万 | -0.45% | 15.02 | 4.12 |
| 01/20 | 2,682 | 2,709 | 2,660 | 2,671 | -1.22% | 39,500 | 418億5113万 | +0.79% | 15.18 | 4.17 |
| 01/19 | 2,700 | 2,709 | 2,668 | 2,704 | +0.41% | 36,300 | 423億6819万 | +2.15% | 15.37 | 4.22 |
| 01/16 | 2,726 | 2,739 | 2,691 | 2,693 | -1.61% | 24,800 | 421億6352万 | +1.85% | 15.31 | 4.2 |
| 01/15 | 2,700 | 2,738 | 2,689 | 2,737 | +1.48% | 35,800 | 428億5242万 | +3.56% | 15.56 | 4.27 |
| 01/14 | 2,680 | 2,700 | 2,675 | 2,697 | +0.63% | 22,000 | 422億2615万 | +2.2% | 15.33 | 4.21 |
| 01/13 | 2,720 | 2,720 | 2,673 | 2,680 | -0.41% | 50,200 | 419億5999万 | +1.63% | 15.23 | 4.18 |
| 01/09 | 2,702 | 2,725 | 2,690 | 2,691 | -0.41% | 21,500 | 421億3221万 | +2.13% | 15.3 | 4.2 |
| 01/08 | 2,728 | 2,741 | 2,699 | 2,702 | -0.63% | 42,800 | 423億443万 | +2.58% | 15.36 | 4.21 |
| 01/07 | 2,681 | 2,732 | 2,669 | 2,719 | +1.42% | 38,200 | 425億7060万 | +3.23% | 15.45 | 4.24 |
| 01/06 | 2,624 | 2,690 | 2,624 | 2,681 | +2.92% | 42,000 | 419億7564万 | +1.63% | 15.24 | 4.18 |
| 01/05 | 2,661 | 2,670 | 2,600 | 2,605 | -1.96% | 47,800 | 407億8573万 | -1.48% | 14.81 | 4.06 |
| 2025 | ||||||||||
| 12/30 | 2,672 | 2,680 | 2,645 | 2,657 | -0.15% | 31,400 | 415億9988万 | +0.19% | 15.1 | 4.14 |
| 12/29 | 2,651 | 2,682 | 2,633 | 2,661 | +0.6% | 58,000 | 416億6251万 | +0.08% | 15.13 | 4.15 |
| 12/26 | 2,682 | 2,682 | 2,633 | 2,645 | -1.42% | 63,200 | 414億1200万 | -0.79% | 15.03 | 4.12 |
| 12/25 | 2,634 | 2,684 | 2,610 | 2,683 | +2.8% | 47,400 | 420億696万 | +0.49% | 15.25 | 4.18 |
| 12/24 | 2,659 | 2,670 | 2,610 | 2,610 | -1.84% | 30,300 | 408億6402万 | -2.32% | 14.84 | 4.07 |
| 12/23 | 2,630 | 2,660 | 2,630 | 2,659 | +1.33% | 28,500 | 416億3119万 | -0.75% | 15.11 | 4.14 |
| 12/22 | 2,639 | 2,639 | 2,601 | 2,624 | +0.04% | 34,200 | 410億8321万 | -2.31% | 14.91 | 4.09 |
| 12/19 | 2,615 | 2,639 | 2,607 | 2,623 | +0.58% | 40,100 | 410億6755万 | -2.78% | 14.91 | 4.09 |
| 12/18 | 2,556 | 2,609 | 2,556 | 2,608 | +1.84% | 24,300 | 408億3270万 | -3.83% | 14.82 | 4.06 |
| 12/17 | 2,588 | 2,588 | 2,540 | 2,561 | -1.04% | 36,200 | 400億9684万 | -6.64% | 14.56 | 3.99 |
| 12/16 | 2,648 | 2,648 | 2,588 | 2,588 | -1.78% | 29,700 | 405億1957万 | -6.74% | 14.71 | 4.03 |
| 12/15 | 2,554 | 2,647 | 2,554 | 2,635 | +2.25% | 44,500 | 412億5543万 | -5.83% | 14.98 | 4.11 |
| 12/12 | 2,550 | 2,579 | 2,550 | 2,577 | +1.58% | 34,800 | 403億4734万 | -8.42% | 14.65 | 4.02 |
| 12/11 | 2,605 | 2,605 | 2,531 | 2,537 | -2.61% | 61,400 | 397億2108万 | -10.48% | 14.42 | 3.95 |
| 12/10 | 2,632 | 2,635 | 2,603 | 2,605 | -0.23% | 26,200 | 407億8573万 | -8.76% | 14.81 | 4.06 |
| 12/09 | 2,673 | 2,673 | 2,600 | 2,611 | -2.65% | 53,800 | 408億7967万 | -9.21% | 14.84 | 4.07 |
| 12/08 | 2,655 | 2,682 | 2,639 | 2,682 | +2.29% | 32,300 | 419億9130万 | -7.23% | 15.24 | 4.18 |
| 12/05 | 2,660 | 2,675 | 2,619 | 2,622 | -1.61% | 36,300 | 410億5190万 | -9.68% | 14.9 | 4.09 |
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 | |
| 2008年 3月期 | 1,848 8/9 | 1,700 1/23 1/22 他3件 | 40,900 9/21 | - | - | +3.1% 2/15 | -4.17% 8/29 |
| 2009年 3月期 | 1,780 5/12 | 704 10/10 | 118,800 3/25 | - | - | +15.38% 11/6 | -38.78% 10/10 |
| 2010年 3月期 | 1,346 8/18 | 951 4/14 | 171,500 3/26 | - | - | +13.07% 5/26 | -14.51% 9/17 |
| 2011年 3月期 | 1,205 4/1 | 617 8/9 | 198,300 3/28 | 169億8196万 | 86億9532万 | +16.81% 9/10 | -20.06% 8/6 |
| 2012年 3月期 | 912 3/27 | 695 8/9 | 120,800 3/27 | 128億5273万 | 97億9457万 | +5.58% 2/28 | -10.12% 8/9 |
| 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 | +19.76% 3/21 | -11.97% 4/2 |
| 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 | +10.51% 7/2 | -15.65% 6/7 |
| 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 | +8.08% 1/28 | -6.74% 4/20 |
| 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 | +6.63% 12/2 | -9.9% 8/25 |
| 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 | +14.05% 12/12 | -6.56% 4/14 |
| 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 | +28.49% 9/13 | -21.99% 2/16 |
| 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 | +14.77% 9/26 | -23.27% 12/25 |
| 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 | +24.22% 4/20 | -45.13% 3/13 |
| 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 | +34.12% 5/13 | -19.36% 7/31 |
| 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 | +18.88% 9/30 | -13.22% 12/20 |
| 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 | +12.84% 6/8 | -11.59% 5/12 |
| 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 | +10.18% 8/14 | -7.96% 10/16 |
| 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 | +5.64% 10/7 | -18.58% 8/5 |
| 最新 | 3,520 2026/5/8 | 28,400 | 551億5386万 | +1.53% 3,467 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- -16%（0.84倍）
- 2026/05/08 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
617円（2010/08/09） - 471%（5.71倍）
3,520円（5/8）
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。
