パーク二四(パーク24)（4666）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,950
- 始値
- 1,970
- 高値
- 2,023
- 安値
- 1,957
- 終値 +3.28%
- 2,014
- 出来高 +25.01%
- 838,600
乖離率
- 株価（5日）
移動平均値 - +1.67%
1,981 - 株価（25日）
移動平均値 - +0.4%
2,006 - 出来高（5日）
移動平均値 - +8.11%
775,660
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,970 | 2,023 | 1,957 | 2,014 | +3.28% | 838,600 | 3444億9141万 | +0.4% | 7.81 | 3.11 |
| 07/24 | 1,945 | 1,962 | 1,935 | 1,950 | -0.61% | 670,800 | 3335億4431万 | -2.94% | 7.57 | 3.01 |
| 07/23 | 1,953 | 1,964 | 1,945 | 1,962 | -0.61% | 687,200 | 3355億9689万 | -2.73% | 7.61 | 3.03 |
| 07/22 | 1,994 | 1,998 | 1,966 | 1,974 | -1.55% | 866,600 | 3376億4948万 | -2.42% | 7.66 | 3.05 |
| 07/21 | 2,020 | 2,034 | 1,998 | 2,005 | 0% | 815,100 | 3429億5197万 | -1.28% | 7.78 | 3.1 |
| 07/17 | 1,992 | 2,022 | 1,971 | 2,005 | +0.4% | 868,000 | 3429億5197万 | -0.99% | 7.78 | 3.1 |
| 07/16 | 1,991 | 2,024 | 1,974 | 1,997 | +0.76% | 784,800 | 3415億8359万 | -1.04% | 7.75 | 3.08 |
| 07/15 | 1,995 | 2,003 | 1,966 | 1,982 | -1.05% | 630,800 | 3390億1786万 | -1.44% | 7.69 | 3.06 |
| 07/14 | 2,000 | 2,014 | 1,986 | 2,003 | +0.81% | 687,400 | 3426億988万 | -0.1% | 7.77 | 3.09 |
| 07/13 | 1,990 | 2,004 | 1,955 | 1,987 | +0.25% | 523,400 | 3398億7310万 | -0.55% | 7.71 | 3.07 |
| 07/10 | 2,013 | 2,021 | 1,981 | 1,982 | -1.29% | 722,600 | 3390億1786万 | -0.45% | 7.69 | 3.06 |
| 07/09 | 2,001 | 2,018 | 1,985 | 2,008 | -0.64% | 655,100 | 3434億6512万 | +1.21% | 7.79 | 3.1 |
| 07/08 | 2,025 | 2,033 | 1,988 | 2,021 | -0.39% | 806,400 | 3456億8875万 | +2.28% | 7.84 | 3.12 |
| 07/07 | 2,031 | 2,052 | 2,026 | 2,029 | -0.05% | 782,400 | 3470億5714万 | +3.1% | 7.87 | 3.13 |
| 07/06 | 2,020 | 2,046 | 2,020 | 2,030 | +0.69% | 573,400 | 3472億2818万 | +3.57% | 7.88 | 3.13 |
| 07/03 | 2,030 | 2,040 | 1,995 | 2,016 | +0.8% | 880,600 | 3448億3351万 | +3.23% | 7.82 | 3.11 |
| 07/02 | 2,006 | 2,025 | 1,994 | 2,000 | +1.52% | 860,900 | 3420億9673万 | +2.77% | 7.76 | 3.09 |
| 07/01 | 2,013 | 2,023 | 1,962 | 1,970 | -2.14% | 870,900 | 3369億6528万 | +1.6% | 7.64 | 3.04 |
| 06/30 | 2,075 | 2,088 | 2,013 | 2,013 | -2.66% | 843,900 | 3443億2036万 | +4.08% | 7.81 | 3.11 |
| 06/29 | 2,096 | 2,128 | 2,060 | 2,068 | +0.1% | 818,700 | 3537億2802万 | +7.37% | 8.02 | 3.19 |
| 06/26 | 2,069 | 2,099 | 2,039 | 2,066 | +0.39% | 909,400 | 3533億8593万 | +7.77% | 8.02 | 3.19 |
| 06/25 | 2,036 | 2,092 | 2,005 | 2,058 | +2.9% | 859,700 | 3520億1754万 | +7.97% | 7.99 | 3.18 |
| 06/24 | 1,996 | 2,040 | 1,995 | 2,000 | +0.4% | 681,200 | 3420億9673万 | +5.49% | 7.76 | 3.09 |
| 06/23 | 2,020 | 2,029 | 1,972 | 1,992 | -1.87% | 966,600 | 3407億2835万 | +5.62% | 7.73 | 3.08 |
| 06/22 | 2,096 | 2,096 | 2,025 | 2,030 | -2.59% | 860,600 | 3472億2818万 | +8.15% | 7.88 | 3.13 |
| 06/19 | 2,147 | 2,147 | 2,074 | 2,084 | -3.02% | 1,183,100 | 3564億6480万 | +11.68% | 8.09 | 3.22 |
| 06/18 | 2,104 | 2,165 | 2,101 | 2,149 | +1.46% | 1,270,700 | 3675億8294万 | +15.85% | 8.34 | 3.32 |
| 06/17 | 2,159 | 2,164 | 2,055 | 2,118 | -2.08% | 2,022,100 | 3622億8044万 | +15.17% | 8.22 | 3.27 |
| 06/16 | 2,075 | 2,219 | 2,050 | 2,163 | +15.98% | 6,210,300 | 3699億7762万 | +18.59% | 8.39 | 3.34 |
| 06/15 | 1,880 | 1,884 | 1,828 | 1,865 | +3.04% | 2,028,200 | 3190億520万 | +3.1% | 7.24 | 2.88 |
| 06/12 | 1,833 | 1,839 | 1,797 | 1,810 | -0.66% | 1,099,400 | 3095億9754万 | +0.28% | 7.02 | 2.79 |
| 06/11 | 1,835 | 1,852 | 1,803 | 1,822 | -1.67% | 687,700 | 3116億5012万 | +0.89% | 7.07 | 2.81 |
| 06/10 | 1,850 | 1,864 | 1,829 | 1,853 | +1.53% | 1,025,700 | 3169億5262万 | +2.49% | 7.19 | 2.86 |
| 06/09 | 1,838 | 1,840 | 1,800 | 1,825 | +1.5% | 854,100 | 3121億6327万 | +1% | 7.08 | 2.82 |
| 06/08 | 1,800 | 1,827 | 1,783 | 1,798 | -0.55% | 640,900 | 3075億4496万 | -0.5% | 6.98 | 2.78 |
| 06/05 | 1,810 | 1,827 | 1,804 | 1,808 | +0.39% | 470,500 | 3092億5545万 | -0.17% | 7.02 | 2.79 |
| 06/04 | 1,790 | 1,810 | 1,749 | 1,801 | -1.42% | 981,600 | 3080億5811万 | -0.66% | 6.99 | 2.78 |
| 06/03 | 1,845 | 1,855 | 1,815 | 1,827 | -0.98% | 665,200 | 3125億537万 | +0.72% | 7.09 | 2.82 |
| 06/02 | 1,833 | 1,859 | 1,811 | 1,845 | +0.65% | 699,000 | 3155億8424万 | +1.54% | 7.16 | 2.85 |
| 06/01 | 1,882 | 1,882 | 1,820 | 1,833 | -1.29% | 779,900 | 3135億3166万 | +0.6% | 7.11 | 2.83 |
| 05/29 | 1,863 | 1,897 | 1,846 | 1,857 | +1.42% | 1,185,000 | 3176億3682万 | +1.59% | 7.21 | 2.87 |
| 05/28 | 1,837 | 1,841 | 1,814 | 1,831 | -0.05% | 859,100 | 3131億8956万 | -0.11% | 7.1 | 2.83 |
| 05/27 | 1,831 | 1,836 | 1,816 | 1,832 | +0.88% | 652,100 | 3133億6061万 | -0.33% | 7.11 | 2.83 |
| 05/26 | 1,850 | 1,853 | 1,812 | 1,816 | -1.78% | 820,400 | 3106億2383万 | -1.52% | 7.05 | 2.8 |
| 05/25 | 1,809 | 1,852 | 1,801 | 1,849 | +3.35% | 1,169,400 | 3162億6843万 | 0% | 7.17 | 2.85 |
| 05/22 | 1,788 | 1,805 | 1,771 | 1,789 | -0.89% | 1,030,700 | 3060億553万 | -3.51% | 6.94 | 2.76 |
| 05/21 | 1,790 | 1,823 | 1,768 | 1,805 | +3.14% | 1,084,500 | 3087億4230万 | -2.96% | 7 | 2.79 |
| 05/20 | 1,786 | 1,786 | 1,744 | 1,750 | -1.3% | 776,300 | 2993億3464万 | -6.27% | 6.79 | 2.7 |
| 05/19 | 1,784 | 1,785 | 1,755 | 1,773 | +0.97% | 803,400 | 3032億6875万 | -5.54% | 6.88 | 2.74 |
| 05/18 | 1,782 | 1,790 | 1,734 | 1,756 | -2.01% | 1,102,900 | 3003億6093万 | -6.94% | 6.81 | 2.71 |
| 05/15 | 1,783 | 1,805 | 1,766 | 1,792 | +1.82% | 974,400 | 3065億1867万 | -5.39% | 6.95 | 2.77 |
| 05/14 | 1,750 | 1,775 | 1,745 | 1,760 | +0.57% | 829,200 | 3010億4512万 | -7.32% | 6.83 | 2.72 |
| 05/13 | 1,767 | 1,770 | 1,733 | 1,750 | -1.19% | 1,086,300 | 2993億3464万 | -8.18% | 6.79 | 2.7 |
| 05/12 | 1,782 | 1,787 | 1,752 | 1,771 | -0.56% | 1,488,800 | 3029億2666万 | -7.42% | 6.87 | 2.73 |
| 05/11 | 1,812 | 1,816 | 1,776 | 1,781 | -1.82% | 1,172,800 | 3046億3714万 | -7.24% | 6.91 | 2.75 |
| 05/08 | 1,873 | 1,873 | 1,814 | 1,814 | -3.61% | 972,200 | 3102億8174万 | -5.77% | 7.04 | 2.8 |
| 05/07 | 1,822 | 1,884 | 1,822 | 1,882 | +3.29% | 1,154,900 | 3219億1303万 | -2.44% | 7.3 | 2.91 |
| 05/01 | 1,816 | 1,843 | 1,803 | 1,822 | -0.33% | 658,600 | 3116億5012万 | -5.74% | 7.07 | 2.81 |
| 04/30 | 1,861 | 1,870 | 1,821 | 1,828 | -3.59% | 1,113,000 | 3126億7641万 | -5.82% | 7.09 | 2.82 |
| 04/28 | 1,875 | 1,899 | 1,874 | 1,896 | +2.05% | 868,900 | 3243億770万 | -2.77% | 7.36 | 2.93 |
| 04/27 | 1,860 | 1,887 | 1,848 | 1,858 | +0.81% | 633,300 | 3178億786万 | -4.96% | 7.21 | 2.87 |
| 04/24 | 1,866 | 1,890 | 1,841 | 1,843 | -1.97% | 975,100 | 3152億4214万 | -5.78% | 7.15 | 2.84 |
| 04/23 | 1,920 | 1,930 | 1,855 | 1,880 | -4.76% | 1,493,200 | 3215億7093万 | -4.13% | 7.29 | 2.9 |
| 04/22 | 1,999 | 2,001 | 1,969 | 1,974 | -0.65% | 615,200 | 3376億4948万 | +0.25% | 7.66 | 3.05 |
| 04/21 | 2,005 | 2,007 | 1,987 | 1,987 | +0.3% | 740,500 | 3398億7310万 | +1.07% | 7.71 | 3.07 |
| 04/20 | 1,973 | 1,989 | 1,963 | 1,981 | +0.56% | 428,800 | 3388億4681万 | +1.07% | 7.69 | 3.06 |
| 04/17 | 1,973 | 1,994 | 1,968 | 1,970 | 0% | 741,500 | 3369億6528万 | +0.87% | 7.64 | 3.04 |
| 04/16 | 1,952 | 1,970 | 1,946 | 1,970 | +0.97% | 688,100 | 3369億6528万 | +1.13% | 7.64 | 3.04 |
| 04/15 | 1,985 | 2,003 | 1,951 | 1,951 | -1.22% | 717,300 | 3337億1536万 | +0.26% | 7.57 | 3.01 |
| 04/14 | 1,951 | 1,989 | 1,943 | 1,975 | +1.65% | 924,500 | 3378億2052万 | +1.54% | 7.66 | 3.05 |
| 04/13 | 1,971 | 1,979 | 1,938 | 1,943 | -1.87% | 657,100 | 3323億4698万 | 0% | 7.54 | 3 |
| 04/10 | 1,983 | 1,996 | 1,973 | 1,980 | -0.1% | 688,900 | 3386億7577万 | +1.75% | 7.68 | 3.06 |
| 04/09 | 2,014 | 2,019 | 1,978 | 1,982 | -1.83% | 796,700 | 3390億1786万 | +1.8% | 7.69 | 3.06 |
| 04/08 | 1,995 | 2,034 | 1,977 | 2,019 | +3.8% | 1,441,000 | 3453億4665万 | +3.7% | 7.83 | 3.12 |
| 04/07 | 1,926 | 1,952 | 1,920 | 1,945 | +1.3% | 687,800 | 3326億8907万 | 0% | 7.55 | 3 |
| 04/06 | 1,930 | 1,939 | 1,915 | 1,920 | -0.41% | 671,000 | 3284億1286万 | -1.59% | 7.45 | 2.96 |
| 04/03 | 1,940 | 1,950 | 1,922 | 1,928 | -0.36% | 549,700 | 3297億8125万 | -1.83% | 7.48 | 2.98 |
| 04/02 | 1,969 | 2,000 | 1,929 | 1,935 | -0.36% | 709,400 | 3309億7859万 | -2.03% | 7.51 | 2.99 |
| 04/01 | 1,918 | 1,947 | 1,899 | 1,942 | +2.86% | 1,053,500 | 3321億7593万 | -2.17% | 7.54 | 3 |
| 03/31 | 1,904 | 1,916 | 1,883 | 1,888 | -2.28% | 1,294,700 | 3229億3932万 | -5.32% | 7.33 | 2.91 |
| 03/30 | 1,899 | 1,959 | 1,896 | 1,932 | -2.77% | 939,000 | 3304億6544万 | -3.59% | 7.5 | 2.98 |
| 03/27 | 2,001 | 2,005 | 1,979 | 1,987 | -1.05% | 841,900 | 3398億7310万 | -1.34% | 7.71 | 3.07 |
| 03/26 | 2,027 | 2,036 | 1,992 | 2,008 | -2.33% | 1,342,600 | 3434億6512万 | -0.74% | 7.79 | 3.1 |
| 03/25 | 2,058 | 2,086 | 2,050 | 2,056 | +1.68% | 1,799,700 | 3516億7544万 | +1.33% | 7.98 | 3.17 |
| 03/24 | 1,960 | 2,026 | 1,943 | 2,022 | +7.27% | 2,023,800 | 3458億5980万 | -0.54% | 7.85 | 3.12 |
| 03/23 | 1,920 | 1,929 | 1,875 | 1,885 | -3.58% | 1,536,000 | 3224億2617万 | -7.55% | 7.31 | 2.91 |
| 03/19 | 2,014 | 2,041 | 1,955 | 1,955 | -6.5% | 2,532,900 | 3343億9956万 | -4.73% | 7.59 | 3.02 |
| 03/18 | 2,018 | 2,127 | 2,012 | 2,091 | +9.76% | 3,419,500 | 3576億6213万 | +1.36% | 8.11 | 3.23 |
| 03/17 | 1,828 | 1,946 | 1,827 | 1,905 | +4.5% | 2,243,700 | 3258億4714万 | -7.84% | 7.39 | 2.94 |
| 03/16 | 1,805 | 1,849 | 1,804 | 1,823 | +1.11% | 1,109,800 | 3118億2117万 | -12.19% | 7.07 | 2.81 |
| 03/13 | 1,772 | 1,819 | 1,772 | 1,803 | -2.65% | 1,869,300 | 3084億20万 | -13.69% | 7 | 2.78 |
| 03/12 | 1,877 | 1,890 | 1,830 | 1,852 | -4.29% | 1,586,600 | 3167億8157万 | -11.94% | 7.19 | 2.86 |
| 03/11 | 1,925 | 1,963 | 1,923 | 1,935 | +0.68% | 1,055,500 | 3309億7859万 | -8.51% | 7.51 | 2.99 |
| 03/10 | 1,940 | 1,951 | 1,914 | 1,922 | +0.05% | 891,600 | 3287億5496万 | -9.47% | 7.46 | 2.97 |
| 03/09 | 1,924 | 1,952 | 1,873 | 1,921 | -4.81% | 1,547,200 | 3285億8391万 | -9.9% | 7.45 | 2.96 |
| 03/06 | 1,982 | 2,027 | 1,975 | 2,018 | +1.05% | 541,800 | 3451億7560万 | -5.79% | 7.83 | 3.11 |
| 03/05 | 2,001 | 2,012 | 1,983 | 1,997 | +0.81% | 952,500 | 3415億8359万 | -7.03% | 7.75 | 3.08 |
| 03/04 | 1,949 | 1,992 | 1,940 | 1,981 | -0.2% | 1,294,600 | 3388億4681万 | -8.2% | 7.69 | 3.06 |
| 03/03 | 2,061 | 2,063 | 1,972 | 1,985 | -4.8% | 1,413,800 | 3395億3101万 | -8.48% | 7.7 | 3.06 |
| 03/02 | 2,050 | 2,123 | 2,040 | 2,085 | -7.33% | 2,091,500 | 3566億3584万 | -4.4% | 8.09 | 3.22 |
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 10月期 | 1,155 12/11 12/10 | 312 10/28 | 2,804,400 11/30 | - | - | +16.3% 5/12 | -27.97% 10/10 |
| 2009年 10月期 | 1,097 10/23 | 403 11/13 | 2,026,800 12/17 | - | - | +36.64% 12/24 | -9.68% 11/18 |
| 2010年 10月期 | 1,068 4/27 | 776 10/29 | 2,177,700 9/17 | - | - | +9.97% 4/27 | -8.94% 11/2 |
| 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 | +12.9% 7/8 | -18.64% 3/15 |
| 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 | +11.1% 6/27 | -7.87% 5/23 |
| 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 | +13.54% 1/17 | -9.36% 6/7 |
| 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 | +12.14% 1/20 | -7.79% 3/17 |
| 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 | +11.93% 3/2 | -7.07% 6/3 |
| 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 | +16.09% 2/1 | -9.94% 8/19 |
| 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 | +7.46% 5/18 | -6.07% 6/16 |
| 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 | +8.22% 3/16 | -12.48% 10/29 |
| 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 | +12.21% 6/13 | -19.52% 12/25 |
| 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 | +24.51% 5/13 | -33.03% 3/16 |
| 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 | +17.97% 2/9 | -14.29% 9/17 |
| 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 | +15.27% 3/24 | -14.68% 12/20 |
| 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 | +13.39% 8/16 | -12.37% 7/18 |
| 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 | +10.31% 8/28 | -16.18% 8/5 |
| 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 | +20.31% 12/23 | -10.29% 4/7 |
| 最新 | 2,014 2026/7/27 | 838,600 | 3444億9141万 | +0.4% 2,006 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 1951%（20.51倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- 782%（8.82倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 500%（6倍）
- 2005/12/30 vs 2004/12/30
- 129%（2.29倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 48%（1.48倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/07/27 vs 2025/12/30
- -4%（0.96倍）
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。
