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
09/25	1,998	2,021	1,997	2,014	+0.25%	729,600	-	+0.55%	-	-
09/24	2,000	2,024	1,998	2,009	-0.69%	645,100	-	+0.3%	-	-
09/18	2,030	2,038	1,999	2,023	-0.34%	741,000	-	+1.05%	-	-
09/17	2,002	2,040	2,000	2,030	+1.7%	700,100	-	+1.4%	-	-
09/16	1,999	2,007	1,987	1,996	-0.05%	702,400	-	-0.2%	-	-
09/15	2,005	2,009	1,992	1,997	+0.55%	592,700	-	-0.2%	-	-
09/14	1,968	1,996	1,958	1,986	+1.85%	731,400	-	-0.7%	-	-
09/11	1,942	1,960	1,933	1,950	-0.36%	913,000	-	-2.45%	-	-
09/10	1,950	1,966	1,931	1,957	+0.26%	822,200	-	-2.1%	-	-
09/09	1,961	1,967	1,945	1,952	-1.41%	949,200	-	-2.35%	-	-
09/08	1,971	2,008	1,961	1,980	0%	1,022,400	-	-0.95%	-	-
09/07	2,010	2,020	1,974	1,980	-1.79%	752,800	-	-0.9%	-	-
09/04	2,016	2,022	2,003	2,016	-0.2%	844,200	-	+0.95%	-	-
09/03	2,010	2,035	1,993	2,020	+0.6%	1,008,300	-	+1.1%	-	-
09/02	2,026	2,026	1,978	2,008	-3.28%	1,797,500	-	+0.4%	-	-
09/01	2,019	2,076	1,993	2,076	+3.44%	2,970,000	-	+3.8%	-	-
08/31	1,990	2,029	1,990	2,007	+1.16%	1,737,700	-	+0.45%	-	-
08/28	1,973	1,995	1,970	1,984	-0.1%	835,600	-	-0.55%	-	-
08/27	2,012	2,022	1,986	1,986	-2.02%	915,700	-	-0.45%	-	-
08/26	2,022	2,041	2,020	2,027	+0.3%	667,200	-	+1.65%	-	-
08/25	2,028	2,038	2,013	2,021	-0.15%	573,100	-	+1.4%	-	-
08/24	2,041	2,047	2,013	2,024	-0.69%	499,900	-	+1.56%	-	-
08/21	2,015	2,038	2,006	2,038	+0.74%	685,900	-	+2.36%	-	-
08/20	2,000	2,023	1,991	2,023	+2.33%	679,000	-	+1.71%	-	-
08/19	2,000	2,007	1,967	1,977	-1.05%	657,200	-	-0.55%	-	-
08/18	2,000	2,012	1,993	1,998	+0.1%	577,800	-	+0.45%	-	-
08/17	2,008	2,012	1,992	1,996	-0.7%	476,300	-	+0.4%	-	-
08/14	1,989	2,022	1,977	2,010	+0.7%	700,500	-	+1.06%	-	-
08/13	2,004	2,014	1,989	1,996	-0.5%	500,600	-	+0.35%	-	-
08/12	1,994	2,021	1,994	2,006	+1.21%	730,200	-	+0.8%	-	-
08/10	1,977	2,010	1,954	1,982	+1.02%	971,800	-	-0.45%	-	-
08/07	1,942	1,979	1,941	1,962	+0.56%	693,700	-	-1.56%	-	-
08/06	1,957	1,965	1,951	1,951	-0.46%	612,300	-	-2.16%	-	-
08/05	1,951	1,972	1,947	1,960	+0.98%	644,000	-	-1.75%	-	-
08/04	1,991	1,997	1,941	1,941	-0.56%	581,900	-	-2.8%	-	-
08/03	1,962	1,964	1,942	1,952	-1.16%	1,072,900	-	-2.5%	-	-
07/31	2,004	2,012	1,964	1,975	-2.47%	1,339,200	-	-1.59%	-	-
07/30	2,063	2,077	1,931	2,025	-2.08%	936,800	-	+0.75%	-	-
07/29	2,032	2,068	2,001	2,068	+2.38%	1,072,700	-	+2.94%	-	-
07/28	2,027	2,041	2,004	2,020	+0.3%	656,500	-	+0.7%	-	-
07/27	1,970	2,023	1,957	2,014	+3.28%	838,600	-	+0.4%	-	-
07/24	1,945	1,962	1,935	1,950	-0.61%	670,800	-	-2.94%	-	-
07/23	1,953	1,964	1,945	1,962	-0.61%	687,200	-	-2.73%	-	-
07/22	1,994	1,998	1,966	1,974	-1.55%	866,600	-	-2.42%	-	-
07/21	2,020	2,034	1,998	2,005	0%	815,100	-	-1.28%	-	-
07/17	1,992	2,022	1,971	2,005	+0.4%	868,000	-	-0.99%	-	-
07/16	1,991	2,024	1,974	1,997	+0.76%	784,800	-	-1.04%	-	-
07/15	1,995	2,003	1,966	1,982	-1.05%	630,800	-	-1.44%	-	-
07/14	2,000	2,014	1,986	2,003	+0.81%	687,400	-	-0.1%	-	-
07/13	1,990	2,004	1,955	1,987	+0.25%	523,400	-	-0.55%	-	-
07/10	2,013	2,021	1,981	1,982	-1.29%	722,600	-	-0.45%	-	-
07/09	2,001	2,018	1,985	2,008	-0.64%	655,100	-	+1.21%	-	-
07/08	2,025	2,033	1,988	2,021	-0.39%	806,400	-	+2.28%	-	-
07/07	2,031	2,052	2,026	2,029	-0.05%	782,400	-	+3.1%	-	-
07/06	2,020	2,046	2,020	2,030	+0.69%	573,400	-	+3.57%	-	-
07/03	2,030	2,040	1,995	2,016	+0.8%	880,600	-	+3.23%	-	-
07/02	2,006	2,025	1,994	2,000	+1.52%	860,900	-	+2.77%	-	-
07/01	2,013	2,023	1,962	1,970	-2.14%	870,900	-	+1.6%	-	-
06/30	2,075	2,088	2,013	2,013	-2.66%	843,900	-	+4.08%	-	-
06/29	2,096	2,128	2,060	2,068	+0.1%	818,700	-	+7.37%	-	-
06/26	2,069	2,099	2,039	2,066	+0.39%	909,400	-	+7.77%	-	-
06/25	2,036	2,092	2,005	2,058	+2.9%	859,700	-	+7.97%	-	-
06/24	1,996	2,040	1,995	2,000	+0.4%	681,200	-	+5.49%	-	-
06/23	2,020	2,029	1,972	1,992	-1.87%	966,600	-	+5.62%	-	-
06/22	2,096	2,096	2,025	2,030	-2.59%	860,600	-	+8.15%	-	-
06/19	2,147	2,147	2,074	2,084	-3.02%	1,183,100	-	+11.68%	-	-
06/18	2,104	2,165	2,101	2,149	+1.46%	1,270,700	-	+15.85%	-	-
06/17	2,159	2,164	2,055	2,118	-2.08%	2,022,100	-	+15.17%	-	-
06/16	2,075	2,219	2,050	2,163	+15.98%	6,210,300	-	+18.59%	-	-
06/15	1,880	1,884	1,828	1,865	+3.04%	2,028,200	-	+3.1%	-	-
06/12	1,833	1,839	1,797	1,810	-0.66%	1,099,400	-	+0.28%	-	-
06/11	1,835	1,852	1,803	1,822	-1.67%	687,700	-	+0.89%	-	-
06/10	1,850	1,864	1,829	1,853	+1.53%	1,025,700	-	+2.49%	-	-
06/09	1,838	1,840	1,800	1,825	+1.5%	854,100	-	+1%	-	-
06/08	1,800	1,827	1,783	1,798	-0.55%	640,900	-	-0.5%	-	-
06/05	1,810	1,827	1,804	1,808	+0.39%	470,500	-	-0.17%	-	-
06/04	1,790	1,810	1,749	1,801	-1.42%	981,600	-	-0.66%	-	-
06/03	1,845	1,855	1,815	1,827	-0.98%	665,200	-	+0.72%	-	-
06/02	1,833	1,859	1,811	1,845	+0.65%	699,000	-	+1.54%	-	-
06/01	1,882	1,882	1,820	1,833	-1.29%	779,900	-	+0.6%	-	-
05/29	1,863	1,897	1,846	1,857	+1.42%	1,185,000	-	+1.59%	-	-
05/28	1,837	1,841	1,814	1,831	-0.05%	859,100	-	-0.11%	-	-
05/27	1,831	1,836	1,816	1,832	+0.88%	652,100	-	-0.33%	-	-
05/26	1,850	1,853	1,812	1,816	-1.78%	820,400	-	-1.52%	-	-
05/25	1,809	1,852	1,801	1,849	+3.35%	1,169,400	-	0%	-	-
05/22	1,788	1,805	1,771	1,789	-0.89%	1,030,700	-	-3.51%	-	-
05/21	1,790	1,823	1,768	1,805	+3.14%	1,084,500	-	-2.96%	-	-
05/20	1,786	1,786	1,744	1,750	-1.3%	776,300	-	-6.27%	-	-
05/19	1,784	1,785	1,755	1,773	+0.97%	803,400	-	-5.54%	-	-
05/18	1,782	1,790	1,734	1,756	-2.01%	1,102,900	-	-6.94%	-	-
05/15	1,783	1,805	1,766	1,792	+1.82%	974,400	-	-5.39%	-	-
05/14	1,750	1,775	1,745	1,760	+0.57%	829,200	-	-7.32%	-	-
05/13	1,767	1,770	1,733	1,750	-1.19%	1,086,300	-	-8.18%	-	-
05/12	1,782	1,787	1,752	1,771	-0.56%	1,488,800	-	-7.42%	-	-
05/11	1,812	1,816	1,776	1,781	-1.82%	1,172,800	-	-7.24%	-	-
05/08	1,873	1,873	1,814	1,814	-3.61%	972,200	-	-5.77%	-	-
05/07	1,822	1,884	1,822	1,882	+3.29%	1,154,900	-	-2.44%	-	-
05/01	1,816	1,843	1,803	1,822	-0.33%	658,600	-	-5.74%	-	-
04/30	1,861	1,870	1,821	1,828	-3.59%	1,113,000	-	-5.82%	-	-
04/28	1,875	1,899	1,874	1,896	+2.05%	868,900	-	-2.77%	-	-

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 10月期	1,068 4/27	776 10/29	2,177,700 9/17	-	-	1158億8473万 10/29
2011年 10月期	1,001 10/11	695 3/15	1,431,400 3/25	1491億105万	1035億2171万	1362億729万 10/31
2012年 10月期	1,425 10/25	871 11/11	2,287,300 10/26	2122億5674万	1297億3728万	2062億7265万 10/31
2013年 10月期	2,062 5/9	1,307 12/19	6,837,200 11/30	3071億3923万	1946億8039万	2765億3552万 10/31
2014年 10月期	2,287 1/20	1,578 10/17	3,028,000 10/29	3448億6245万	2290億630万	2431億6130万 10/31
2015年 10月期	2,560 10/30	1,641 11/5	2,526,500 5/29	3723億9041万	2382億2578万	3700億6776万 10/30
2016年 10月期	3,655 7/21	2,424 11/11	2,410,800 1/12	5333億7306万	3526億716万	4751億7459万 10/31
2017年 10月期	3,325 11/24	2,584 9/11	5,190,800 9/1	4868億9316万	3789億9175万	3842億6400万 10/31
2018年 10月期	3,520 10/10	2,508 2/16	4,437,100 3/1	5439億1662万	3679億9842万	4593億8328万 10/31
2019年 10月期	3,080 12/4	2,015 6/3	4,216,800 8/30	4762億4120万	3118億7660万	3952億2748万 10/31
2020年 10月期	2,846 2/14	1,260 4/6	7,802,400 6/16	4411億31万	1953億2062万	2175億1933万 10/30
2021年 10月期	2,579 6/10	1,310 11/9	10,427,100 11/30	3998億6974万	2030億7144万	2690億1941万 10/29
2022年 10月期	2,215 6/1	1,451 12/21 12/20	11,123,000 4/13	3788億7213万	2249億7518万	3384億8207万 10/31
2023年 10月期	2,310 6/15	1,615 10/20	6,264,000 8/8	3951億2173万	2762億4311万	2883億4910万 10/31
2024年 10月期	1,989 1/31	1,278 8/5	6,476,000 12/15	3402億1520万	2185億9981万	3260億371万 10/31
2025年 10月期	2,293 12/20	1,758 11/26	6,620,500 12/18	3922億1391万	3007億303万	3075億3990万 10/31
最新	2,014 2026/9/25		729,600	3444億9141万

パーク二四(パーク24)（4666）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート