日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	1,993	1,999	1,982	1,994	-0.35%	16,400	-	-1.58%
09/30	1,980	2,001	1,980	2,001	+1.06%	15,900	-	-1.38%
09/29	1,971	1,986	1,963	1,980	-3.08%	37,400	-	-2.56%
09/28	2,049	2,059	2,035	2,043	+0.15%	36,500	-	+0.34%
09/25	（5%ルール）UH Partners 2（0.43%）UH6（0.16%）光通信（7.46%）
09/25	2,023	2,044	2,023	2,040	+0.49%	16,900	-	+0.2%
09/24	2,027	2,040	2,020	2,030	+0.2%	12,100	-	-0.34%
09/18	2,035	2,041	2,024	2,026	-0.78%	19,600	-	-0.64%
09/17	2,022	2,046	2,022	2,042	+0.99%	19,000	-	+0.1%
09/16	2,041	2,059	2,022	2,022	-0.64%	19,100	-	-0.93%
09/15	2,007	2,047	2,007	2,035	+1.19%	16,200	-	-0.29%
09/14	1,990	2,015	1,990	2,011	+0.85%	8,400	-	-1.47%
09/11	2,002	2,011	1,989	1,994	-0.4%	22,600	-	-2.3%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 33,644株（0.32%）-0.19%義務消失
09/10	2,001	2,007	1,998	2,002	-0.45%	11,100	-	-1.91%
09/09	2,000	2,011	1,996	2,011	-0.25%	19,200	-	-1.47%
09/08	2,017	2,025	2,010	2,016	-0.15%	15,600	-	-1.22%
09/07	2,023	2,031	2,017	2,019	-0.49%	16,100	-	-1.13%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 54,144株（0.51%）再IN
09/04	2,032	2,032	2,019	2,029	+0.25%	14,400	-	-0.69%
09/03	（IR情報）15:30 保有駐車場オープンのお知らせ
09/03	2,026	2,032	2,020	2,024	-0.1%	15,000	-	-1.03%
09/02	2,040	2,046	2,026	2,026	-0.88%	15,100	-	-1.07%
09/01	2,050	2,060	2,044	2,044	-0.34%	13,900	-	-0.29%
08/31	2,050	2,057	2,046	2,051	0%	12,300	-	0%
08/28	2,053	2,070	2,048	2,051	-0.1%	21,100	-	0%
08/27	2,045	2,056	2,045	2,053	-0.15%	14,500	-	+0.1%
08/26	2,056	2,076	2,052	2,056	+0.15%	10,500	-	+0.19%
08/25	2,064	2,083	2,053	2,053	-0.82%	10,300	-	+0.05%
08/24	2,061	2,090	2,060	2,070	-0.19%	15,700	-	+0.88%
08/21	2,060	2,074	2,050	2,074	+0.24%	27,300	-	+1.07%
08/20	2,075	2,077	2,054	2,069	+0.29%	16,600	-	+0.78%
08/19	2,062	2,073	2,048	2,063	+0.05%	18,100	-	+0.44%
08/18	2,048	2,073	2,045	2,062	-0.15%	10,500	-	+0.34%
08/17	2,060	2,079	2,057	2,065	-0.15%	21,400	-	+0.39%
08/14	2,041	2,073	2,037	2,068	+0.73%	19,800	-	+0.49%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 51,144株（0.48%）-0.05%義務消失
08/13	2,045	2,057	2,034	2,053	+0.98%	20,400	-	-0.29%
08/12	2,021	2,044	2,021	2,033	+0.25%	16,800	-	-1.36%
08/10	2,009	2,044	2,005	2,028	+1%	22,500	-	-1.7%
08/07	2,004	2,015	1,984	2,008	+0.2%	28,000	-	-2.76%
08/06	（5%ルール）光通信（6.89%）UH6（0.16%）
08/06	（IR情報）15:30 令和8年9月期第3四半期決算短信〔日本基準〕(非連結)
08/06	2,003	2,020	2,000	2,004	+0.05%	14,100	-	-3.05%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 55,344株（0.53%）-0.17%
08/05	（IR情報）15:30 保有駐車場オープンのお知らせ
08/05	2,020	2,021	1,996	2,003	+0.15%	29,200	-	-3.1%
08/04	2,028	2,041	2,000	2,000	-1.82%	24,200	-	-3.24%
08/03	2,045	2,052	2,026	2,037	-0.39%	19,900	-	-1.5%
07/31	2,083	2,083	2,045	2,045	-1.73%	9,300	-	-1.06%
07/30	2,098	2,099	2,066	2,081	-0.86%	18,400	-	+0.77%
07/29	2,088	2,099	2,076	2,099	+0.53%	22,700	-	+1.79%
07/28	2,061	2,089	2,042	2,088	+1.21%	23,000	-	+1.41%
07/27	2,038	2,070	2,038	2,063	+0.83%	17,000	-	+0.34%
07/24	2,043	2,050	2,034	2,046	-0.78%	8,400	-	-0.39%
07/23	2,070	2,070	2,041	2,062	-0.34%	12,600	-	+0.44%
07/22	2,065	2,075	2,053	2,069	+0.34%	9,200	-	+0.83%
07/21	2,070	2,097	2,054	2,062	+0.63%	22,800	-	+0.68%
07/17	2,089	2,089	2,029	2,049	-1.44%	34,000	-	+0.29%
07/16	（IR情報）12:30 固定資産の譲渡及び特別利益の計上に関するお知らせ
07/16	（IR情報）12:30 通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ
07/16	2,088	2,133	2,047	2,079	-0.43%	48,200	-	+1.91%
07/15	2,076	2,099	2,076	2,088	+0.1%	7,300	-	+2.6%
07/14	2,095	2,105	2,080	2,086	-0.57%	17,300	-	+2.71%
07/13	2,105	2,105	2,088	2,098	-0.1%	10,200	-	+3.6%
07/10	2,100	2,109	2,091	2,100	0%	12,700	-	+4.01%
07/09	2,100	2,105	2,084	2,100	0%	15,300	-	+4.32%
07/08	2,100	2,110	2,093	2,100	+0.1%	16,400	-	+4.69%
07/07	2,090	2,098	2,076	2,098	+0.77%	16,300	-	+4.9%
07/06	2,075	2,082	2,063	2,082	+0.58%	26,200	-	+4.47%
07/03	（IR情報）15:30 保有駐車場オープンのお知らせ
07/03	2,066	2,088	2,058	2,070	0%	22,000	-	+4.18%
07/02	2,040	2,080	2,010	2,070	+2.99%	29,500	-	+4.39%
07/01	1,990	2,014	1,990	2,010	+1.01%	15,900	-	+1.57%
06/30	2,036	2,036	1,990	1,990	-1.29%	8,400	-	+0.66%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 73,144株（0.7%）+0.01%
06/29	2,005	2,047	2,005	2,016	+0.05%	14,700	-	+2.08%
06/26	1,996	2,015	1,996	2,015	+0.4%	6,100	-	+2.18%
06/25	2,010	2,020	2,001	2,007	-0.15%	3,700	-	+1.93%
06/24	1,999	2,029	1,998	2,010	-0.1%	9,300	-	+2.19%
06/23	2,012	2,018	2,001	2,012	-0.05%	10,500	-	+2.34%
06/22	2,029	2,036	2,009	2,013	-0.54%	6,300	-	+2.49%
06/19	2,029	2,029	2,008	2,024	+0.15%	12,000	-	+3.16%
06/18	2,021	2,036	2,010	2,021	+0.05%	12,800	-	+3.11%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 73,044株（0.69%）-0.01%
06/17	1,982	2,027	1,982	2,020	+1.92%	19,900	-	+3.17%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 73,444株（0.7%）+0.08%
06/16	1,946	1,999	1,932	1,982	+1.85%	23,900	-	+1.23%
06/15	（5%ルール）光通信（5.86%）UH6（0.16%）
06/15	1,957	1,970	1,946	1,946	-0.66%	9,500	-	-0.71%
06/12	1,966	1,973	1,948	1,959	-0.56%	16,000	-	-0.15%
06/11	1,970	1,973	1,947	1,970	0%	14,900	-	+0.31%
06/10	1,954	1,970	1,949	1,970	+1.39%	15,700	-	+0.25%
06/09	1,944	1,970	1,936	1,943	-0.05%	9,900	-	-1.22%
06/08	1,933	1,966	1,933	1,944	-0.72%	15,800	-	-1.32%
06/05	1,926	1,968	1,926	1,958	+1.56%	8,900	-	-0.81%
06/04	1,932	1,940	1,923	1,928	-0.67%	12,400	-	-2.48%
06/03	（IR情報）15:30 保有駐車場オープンのお知らせ
06/03	1,919	1,941	1,918	1,941	+0.36%	13,500	-	-2.02%
06/02	1,929	1,942	1,911	1,934	+0.26%	30,800	-	-2.62%
06/01	1,973	1,973	1,929	1,929	-1.83%	32,300	-	-3.11%
05/29	1,970	1,985	1,965	1,965	-0.51%	14,700	-	-1.6%
05/28	1,956	1,975	1,954	1,975	+1.33%	16,500	-	-1.35%
05/27	1,945	1,955	1,933	1,949	+0.21%	16,400	-	-2.89%
05/26	1,934	1,955	1,931	1,945	-0.05%	15,400	-	-3.38%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 65,044株（0.62%）+0.1%
05/25	1,950	1,958	1,934	1,946	+0.62%	19,400	-	-3.62%
05/22	（IR情報）15:30 令和8年9月期第2四半期決算説明資料
05/22	1,958	1,958	1,925	1,934	-1.23%	23,700	-	-4.49%
05/21	1,980	1,983	1,952	1,958	-1.11%	12,400	-	-3.55%
05/20	1,983	1,983	1,952	1,980	+0.15%	30,300	-	-2.7%
05/19	1,953	1,982	1,951	1,977	+1.75%	40,500	-	-3.04%
05/18	1,967	1,975	1,943	1,943	-1.82%	39,600	-	-4.89%
05/15	1,984	1,991	1,964	1,979	+0.35%	35,300	-	-3.42%
05/14	2,009	2,014	1,972	1,972	-2.95%	54,800	-	-3.95%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 54,744株（0.52%）新規
05/13	（IR情報）15:30 令和8年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/13	2,029	2,043	2,029	2,032	+0.74%	10,500	-	-1.17%
05/12	2,001	2,017	2,001	2,017	+0.85%	12,000	-	-1.99%
05/11	（5%ルール）UH6（0.16%）光通信（4.86%）
05/11	2,000	2,015	1,993	2,000	-0.15%	15,500	-	-2.87%
05/08	2,007	2,013	2,003	2,003	-0.45%	23,700	-	-2.86%

パラカ（4809）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート