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
08/14	2,175	2,182	2,167	2,182	+0.65%	2,600	68億5141万	+1.96%	31.51	1.85
08/13	2,170	2,172	2,166	2,168	-0.09%	1,400	68億745万	+1.64%	31.31	1.83
08/12	2,175	2,175	2,170	2,170	-0.23%	1,400	68億1373万	+2.02%	31.34	1.84
08/10	2,158	2,175	2,158	2,175	+0.88%	1,200	68億2943万	+2.5%	31.41	1.84
08/07	2,147	2,156	2,147	2,156	+0.42%	900	67億6977万	+1.94%	31.14	1.82
08/06	2,150	2,154	2,145	2,147	-0.14%	900	67億4151万	+1.9%	31.01	1.82
08/05	2,150	2,150	2,146	2,150	+0.14%	900	67億5093万	+2.48%	31.05	1.82
08/04	2,145	2,147	2,140	2,147	+0.09%	900	67億4151万	+2.73%	31.01	1.82
08/03	2,132	2,154	2,126	2,145	+0.66%	2,000	67億3523万	+3.08%	30.98	1.82
07/31	2,132	2,132	2,121	2,131	-0.05%	1,300	66億9127万	+2.85%	30.78	1.8
07/30	2,124	2,132	2,118	2,132	+0.71%	1,500	66億9441万	+3.29%	30.79	1.8
07/29	2,113	2,125	2,109	2,117	+0.38%	3,000	66億4731万	+3.02%	30.57	1.79
07/28	2,159	2,159	2,109	2,109	-2.32%	3,700	66億2219万	+2.98%	30.46	1.78
07/27	2,160	2,165	2,159	2,159	-0.05%	1,700	67億7919万	+5.83%	31.18	1.83
07/24	2,179	2,179	2,160	2,160	-0.83%	1,900	67億8233万	+6.35%	31.2	1.83
07/23	2,180	2,182	2,177	2,178	0%	1,800	68億3885万	+7.72%	31.46	1.84
07/22	2,157	2,178	2,157	2,178	+0.97%	3,100	68億3885万	+8.25%	31.46	1.84
07/21	2,172	2,172	2,157	2,157	+0.42%	1,900	67億7291万	+7.74%	31.15	1.83
07/17	2,170	2,183	2,143	2,148	-1.01%	2,900	67億4465万	+7.83%	31.02	1.82
07/16	2,142	2,170	2,140	2,170	+1.64%	2,300	68億1373万	+9.43%	31.34	1.84
07/15	2,094	2,135	2,094	2,135	+2.2%	2,400	67億383万	+8.21%	30.83	1.81
07/14	2,077	2,100	2,071	2,089	+0.58%	3,000	65億5939万	+6.31%	30.17	1.77
07/13	2,074	2,079	2,065	2,077	+0.87%	2,400	65億2171万	+6.02%	30	1.76
07/10	2,040	2,060	2,040	2,059	+0.44%	1,400	64億6519万	+5.48%	29.74	1.74
07/09	2,025	2,050	2,025	2,050	+1.23%	1,600	64億3693万	+5.29%	29.61	1.74
07/08	2,016	2,031	2,015	2,025	+0.45%	2,300	63億5843万	+4.33%	29.25	1.71
07/07	2,050	2,050	2,016	2,016	-1.66%	4,200	63億3017万	+4.08%	29.12	1.71
07/06	2,000	2,055	2,000	2,050	+2.81%	5,800	64億3693万	+6.05%	29.61	1.74
07/03	1,944	1,994	1,944	1,994	+2.73%	7,500	62億6110万	+3.42%	28.8	1.69
07/02	1,940	1,947	1,938	1,941	+0.05%	5,300	60億9468万	+0.83%	28.03	1.64
07/01	1,932	1,940	1,932	1,940	+0.41%	1,400	60億9154万	+0.83%	28.02	1.64
06/30	1,933	1,940	1,930	1,932	0%	3,200	60億6642万	+0.47%	27.9	1.63
06/29	1,925	1,932	1,925	1,932	+0.52%	3,300	60億6642万	+0.47%	27.9	1.63
06/26	1,920	1,931	1,920	1,922	-0.47%	2,800	60億3502万	-0.21%	27.76	1.62
06/25	1,917	1,932	1,917	1,931	+0.73%	4,500	60億6328万	-0.16%	27.89	1.63
06/24	1,916	1,924	1,916	1,917	-0.26%	4,100	60億1932万	-1.34%	27.69	1.62
06/23	1,922	1,929	1,922	1,922	-0.1%	2,900	60億3502万	-1.59%	27.76	1.62
06/22	1,926	1,930	1,924	1,924	-0.31%	3,700	60億4130万	-1.99%	27.79	1.63
06/19	1,926	1,931	1,926	1,930	0%	1,700	60億6014万	-2.03%	27.87	1.63
06/18	1,926	1,930	1,925	1,930	+0.05%	3,200	60億6014万	-2.57%	27.87	1.63
06/17	1,925	1,930	1,922	1,929	+0.36%	2,800	60億5700万	-3.31%	27.86	1.63
06/16	1,921	1,925	1,920	1,922	-0.1%	2,300	60億3502万	-4.47%	27.76	1.62
06/15	1,923	1,930	1,922	1,924	+0.16%	4,900	60億4130万	-5.08%	27.79	1.63
06/12	1,922	1,928	1,919	1,921	-0.05%	4,100	60億3188万	-5.93%	27.74	1.62
06/11	1,922	1,930	1,920	1,922	-0.62%	1,800	60億3502万	-6.61%	27.76	1.62
06/10	1,918	1,934	1,918	1,934	+0.68%	3,600	60億7270万	-6.66%	27.93	1.63
06/09	1,917	1,929	1,917	1,921	+0.16%	3,000	60億3188万	-7.95%	27.74	1.62
06/08	1,919	1,929	1,911	1,918	-0.21%	5,000	60億2246万	-8.88%	27.7	1.62
06/05	1,913	1,928	1,913	1,922	+0.26%	3,600	60億3502万	-9.51%	27.76	1.62
06/04	1,918	1,919	1,912	1,917	+0.31%	3,400	60億1932万	-10.75%	27.69	1.62
06/03	1,915	1,920	1,911	1,911	-0.47%	5,300	60億48万	-11.94%	27.6	1.62
06/02	1,925	1,930	1,913	1,920	-0.26%	8,600	60億2874万	-12.49%	27.73	1.62
06/01	1,925	1,935	1,925	1,925	+0.1%	4,700	60億4444万	-13.21%	27.8	1.63
05/29	1,930	1,940	1,923	1,923	+0.16%	11,500	60億3816万	-14.19%	27.77	1.63
05/28	1,917	1,923	1,917	1,920	+0.16%	5,700	60億2874万	-15.23%	27.73	1.62
05/27	1,920	1,928	1,916	1,917	-0.26%	13,300	60億1932万	-16.22%	27.69	1.62
05/26	1,930	1,935	1,902	1,922	-3.9%	57,800	60億3502万	-16.69%	27.76	1.62
05/25	2,100	2,100	2,000	2,000	-5.66%	27,600	62億7994万	-13.98%	28.88	1.69
05/22	2,143	2,143	2,119	2,120	-2.53%	8,100	66億5673万	-9.44%	30.62	1.79
05/21	2,168	2,201	2,168	2,175	+0.51%	3,000	68億2943万	-7.49%	31.41	1.84
05/20	2,219	2,219	2,164	2,164	-0.37%	2,300	67億9489万	-8.27%	31.25	1.83
05/19	2,101	2,240	2,100	2,172	+3.28%	5,500	68億2001万	-8.32%	31.37	1.84
05/18	2,180	2,190	2,103	2,103	-3.97%	9,100	66億335万	-11.53%	30.37	1.78
05/15	2,299	2,299	2,150	2,190	-4.03%	9,800	68億7653万	-8.37%	31.63	1.85
05/14	2,317	2,347	2,282	2,282	-2.77%	4,300	71億6541万	-4.88%	32.96	1.93
05/13	2,307	2,397	2,305	2,347	+1.78%	3,600	73億6950万	-2.33%	33.9	1.98
05/12	2,323	2,369	2,300	2,306	+0.04%	3,700	72億4077万	-4.08%	33.3	1.95
05/11	2,300	2,320	2,300	2,305	-0.04%	2,400	72億3763万	-4.2%	33.29	1.95
05/08	2,283	2,309	2,283	2,306	+0.87%	3,400	72億4077万	-4.24%	33.3	1.95
05/07	2,286	2,300	2,285	2,286	-0.61%	4,400	71億7797万	-5.15%	33.02	1.93
05/01	2,350	2,350	2,300	2,300	-2.79%	6,600	72億2193万	-4.56%	33.22	1.94
04/30	2,405	2,406	2,358	2,366	-1.62%	4,300	74億2916万	-1.83%	34.17	2
04/28	2,475	2,475	2,401	2,405	-4.03%	8,200	75億5162万	-0.17%	34.73	2.03
04/27	2,490	2,520	2,490	2,506	+0.85%	13,200	78億6876万	+4.2%	36.19	2.12
04/24	2,499	2,501	2,480	2,485	-1%	5,000	78億282万	+3.71%	35.89	2.1
04/23	2,520	2,520	2,480	2,510	-0.55%	8,000	78億8132万	+5.2%	36.25	2.12
04/22	2,509	2,524	2,490	2,524	+1.24%	7,800	79億2528万	+6.36%	36.45	2.13
04/21	2,516	2,518	2,483	2,493	-0.87%	6,600	78億2794万	+5.77%	36	2.11
04/20	2,544	2,544	2,499	2,515	+0.16%	17,500	78億9702万	+7.34%	36.32	2.13
04/17	2,485	2,517	2,468	2,511	+5.64%	43,800	78億8446万	+7.86%	36.26	2.12
04/16	2,392	2,392	2,377	2,377	-0.13%	1,800	74億6370万	+2.72%	34.33	2.01
04/15	2,398	2,398	2,380	2,380	-0.21%	3,200	74億7312万	+3.25%	34.37	2.01
04/14	2,390	2,400	2,385	2,385	-0.21%	2,000	74億8882万	+4.01%	34.44	2.02
04/13	2,397	2,400	2,384	2,390	+0.46%	3,700	75億452万	+4.78%	34.52	2.02
04/10	2,405	2,405	2,379	2,379	-0.63%	3,900	74億6998万	+4.89%	34.36	2.01
04/09	2,395	2,400	2,394	2,394	+0.5%	1,400	75億1708万	+6.12%	34.57	2.02
04/08	2,436	2,436	2,382	2,382	-1.37%	10,300	74億7940万	+6.24%	34.4	2.01
04/07	2,424	2,440	2,411	2,415	0%	4,100	75億8302万	+8.2%	34.88	2.04
04/06	2,387	2,419	2,387	2,415	+1.26%	5,000	75億8302万	+8.78%	34.88	2.04
04/03	2,397	2,400	2,382	2,385	+0.25%	4,900	74億8882万	+7.92%	34.44	2.02
04/02	2,390	2,390	2,370	2,379	+0.55%	3,600	74億6998万	+8.19%	34.36	2.01
04/01	2,379	2,398	2,360	2,366	+0.9%	4,700	74億2916万	+8.09%	34.17	2
03/31	2,355	2,370	2,345	2,345	-0.21%	5,100	73億6322万	+7.52%	33.87	2.01
03/30	2,303	2,350	2,303	2,350	+2.09%	4,100	73億7892万	+8.2%	33.94	2.02
03/27	2,320	2,320	2,295	2,302	0%	2,700	72億2821万	+6.38%	33.25	1.98
03/26	2,321	2,322	2,296	2,302	-0.82%	4,000	72億2821万	+6.77%	33.25	1.98
03/25	2,323	2,323	2,300	2,321	+0.39%	3,200	72億8787万	+8.05%	33.52	1.99
03/24	2,299	2,312	2,259	2,312	+1%	5,000	72億5961万	+8.04%	33.39	1.98
03/23	2,230	2,289	2,222	2,289	+2.65%	7,200	71億7815万	+7.16%	33.06	1.96
03/19	2,235	2,235	2,191	2,230	+1.83%	3,500	69億9313万	+4.55%	32.21	1.91

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
2019年 12月期	2,580 5,160 10/2	1,658 3,315 11/14	2,545,000 1,272,500 10/4	68億3029万	45億2994万	55億2885万 12/30
2020年 12月期	2,098 4,195 1/20 4,195 1/17	855 1,710 4/3	204,000 102,000 2/17	57億3246万	23億3671万	30億7005万 12/30
2021年 12月期	1,530 3,060 9/6	993 1,985 6/29	96,800 48,400 8/17	41億8648万	27億1484万	31億8505万 12/30
2022年 12月期	1,495 2,990 8/8	1,000 2,000 3/11	72,200 36,100 8/22	42億3077万	27億3829万	34億3079万 12/30
2023年 12月期	1,317 2,632 2/9 2,633 2/8 他2件	1,100 2,200 5/15	13,800 6,900 2/17	37億2608万	31億1450万	35億5103万 12/29
2024年 12月期	1,700 3,400 5/14	1,126 12/12	39,700 8/5	48億8263万	32億9844万	33億6167万 12/30
2025年 12月期	2,630 10/6	1,175 1/6	275,200 7/18	81億5422万	34億4313万	65億1682万 12/30
最新	2,182 2026/8/14		2,600	68億5979万

パワーソリューションズ（4450）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート