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
03/06	4,425	4,550	4,255	4,310	-4.75%	1,294,700	1621億8874万	+37.57%	108.13	26.04
03/05	4,500	4,745	4,340	4,525	+11.45%	3,227,700	1702億7937万	+48.85%	113.52	27.34
03/04	4,200	4,320	3,735	4,060	-8.46%	2,919,800	1527億8104万	+37.91%	101.85	24.53
03/03	4,815	4,890	4,300	4,435	-2.31%	3,432,400	1668億9259万	+54.48%	111.26	26.79
03/02	4,050	4,540	3,950	4,540	+18.23%	2,669,600	1708億4383万	+63.19%	113.9	27.43
02/27	3,460	3,880	3,435	3,840	+10.5%	1,737,300	1445億227万	+43.07%	96.33	23.2
02/26	3,500	3,640	3,460	3,475	0%	1,103,900	1307億6703万	+32.53%	87.18	20.99
02/25	3,700	3,895	3,450	3,475	-2.52%	1,912,200	1307億6703万	+34.69%	87.18	20.99
02/24	3,395	3,850	3,285	3,565	+3.94%	2,624,800	1341億5380万	+40.41%	89.44	21.54
02/20	3,590	3,735	3,365	3,430	-6.28%	2,669,800	1286億6547万	+37.36%	86.05	20.72
02/19	4,090	4,175	3,610	3,660	-12.75%	4,181,100	1372億9318万	+48.72%	91.82	22.11
02/18	3,660	4,345	3,500	4,195	+12.62%	14,074,800	1573億6200万	+74.57%	105.24	25.34
02/17	3,390	3,725	3,340	3,725	+23.14%	6,044,500	1397億3145万	+60.01%	93.45	22.5
02/16	3,025	3,025	3,025	3,025	+19.8%	114,600	1134億7319万	+33.5%	75.89	18.27
02/13	2,456	2,646	2,439	2,525	+1.32%	2,352,600	947億1729万	+12.98%	63.35	15.25
02/12	2,420	2,523	2,402	2,492	+2.98%	1,697,200	934億7940万	+11.55%	62.52	15.05
02/10	2,270	2,546	2,240	2,420	+8.37%	3,371,500	907億7855万	+8.13%	60.71	14.62
02/09	2,247	2,339	2,174	2,233	+3.24%	1,574,900	837億6384万	-0.67%	56.02	13.49
02/06	2,039	2,172	1,995	2,163	+3.54%	674,400	811億3802万	-3.61%	54.26	13.07
02/05	2,170	2,230	2,056	2,089	-4.17%	1,080,100	783億6215万	-7.57%	52.41	12.62
02/04	2,061	2,200	2,015	2,180	+3.91%	1,214,400	817億7572万	-4.05%	54.69	13.17
02/03	2,046	2,125	2,002	2,098	+3.81%	1,253,700	786億9975万	-7.33%	52.63	12.67
02/02	1,890	2,175	1,856	2,021	+7.16%	2,793,800	758億1134万	-10.65%	50.7	12.21
01/30	1,975	2,027	1,864	1,886	-3.18%	1,049,900	707億4725万	-16.03%	47.31	11.39
01/29	1,985	2,000	1,836	1,948	-2.84%	1,738,100	730億7298万	-13.04%	48.87	11.77
01/28	2,010	2,068	1,953	2,005	-4.66%	1,460,900	752億1115万	-9.64%	50.3	12.11
01/27	2,210	2,223	2,103	2,103	-5.95%	1,132,900	788億8731万	-	52.76	12.7
01/26	2,201	2,288	2,161	2,236	+0.86%	1,718,800	838億7638万	-	56.09	13.51
01/23	2,124	2,265	2,051	2,217	+5.57%	2,498,100	831億6366万	-	55.62	13.39
01/22	2,312	2,313	2,090	2,100	-7.89%	2,349,600	787億7478万	-	52.68	12.69
01/21	2,330	2,360	2,230	2,280	-6.52%	2,734,100	854億173万	-	57.2	13.77
01/20	2,450	2,547	2,375	2,439	-0.25%	3,094,100	885億3252万	-	61.19	14.73
01/19	2,493	2,824	2,402	2,445	-2.9%	7,407,800	887億5032万	-	61.34	14.77
01/16	2,470	2,570	2,384	2,518	-0.08%	4,588,300	914億12万	-	63.17	15.21
01/15	2,175	2,698	2,147	2,520	+13.36%	10,105,600	914億7272万	-	63.22	15.22
01/14	2,320	2,324	2,186	2,223	-3.77%	2,966,800	806億9201万	-	55.77	13.43
01/13	2,201	2,345	2,080	2,310	+6.4%	9,563,900	838億4999万	-	57.95	13.96
01/09	2,338	2,464	2,161	2,171	-3.51%	6,293,500	788億447万	-	54.46	13.12
01/08	2,450	2,491	2,250	2,250	-10.32%	5,635,600	816億7207万	-	56.45	13.59
01/07	2,480	2,644	2,431	2,509	-3.43%	11,708,900	910億7343万	-	62.94	15.16
01/06	2,842	2,948	2,501	2,598	-2%	30,536,100	943億402万	-	65.18	15.7
01/05	2,200	2,651	2,140	2,651	+23.25%	15,467,500	962億2785万	-	66.51	16.02
2025
12/30	2,620	2,671	2,100	2,151	-15.75%	15,442,400	780億7850万	-	-	12.53
12/29	2,583	2,835	2,460	2,553	+7.13%	34,104,600	926億7058万	-	-	14.88
12/26	2,000	2,383	1,910	2,383	+20.17%	22,263,500	864億9980万	-	-	13.89
12/25	2,101	2,230	1,971	1,983	-2.79%	25,927,500	719億8032万	-	-	11.56
12/24	1,740	2,040	1,690	2,040	+24.39%	22,604,700	740億4934万	-	-	11.89
12/23	1,690	1,800	1,500	1,640	-5.2%	15,096,300	595億2986万	-	-	9.56
12/22	1,560	1,730	1,466	1,730	+20.98%	9,938,500	627億9675万	-	-	10.08
12/19	1,130	1,430	1,060	1,430	0%	10,956,900	519億714万	-	-	8.33

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
2025年 12月期	2,835 12/29	1,060 12/19	34,104,600 12/29	1029億681万	384億7662万	781億9659万 12/30
最新	4,310 2026/3/6		1,294,700	1621億8874万

485A パワーエックス

時価総額

2025/12/19～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート