property technologies（5527）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/16

前日 (10/15): 807
始値: 837
高値: 858
安値: 826
終値 +5.08%: 848
出来高 +85.04%: 220,200

乖離率

株価（5日） 移動平均値: +4.31%
813
株価（25日） 移動平均値: +11.14%
763
出来高（5日） 移動平均値: +130.29%
95,620

2026/05/22～2026/10/16

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
10/16	837	858	826	848	+5.08%	220,200	-	+11.14%	-	-
10/15	810	814	793	807	-0.37%	119,000	-	+6.32%	-	-
10/14	811	817	809	810	+0.5%	43,800	-	+7.14%	-	-
10/13	798	820	796	806	+1.51%	61,800	-	+6.9%	-	-
10/09	788	800	784	794	+0.76%	33,300	-	+5.73%	-	-
10/08	780	788	777	788	+1.68%	40,300	-	+5.35%	-	-
10/07	775	780	765	775	+1.31%	36,000	-	+3.89%	-	-
10/06	765	772	765	765	-0.13%	16,800	-	+2.82%	-	-
10/05	776	776	763	766	+0.13%	24,400	-	+3.23%	-	-
10/02	782	783	765	765	-2.17%	29,100	-	+3.38%	-	-
10/01	774	782	768	782	+1.16%	20,800	-	+5.96%	-	-
09/30	763	777	763	773	+2.25%	35,400	-	+5.17%	-	-
09/29	759	762	753	756	+0.8%	25,300	-	+3.28%	-	-
09/28	750	759	749	750	+0.81%	26,300	-	+2.74%	-	-
09/25	748	752	743	744	-0.27%	27,300	-	+2.34%	-	-
09/24	748	748	741	746	+0.54%	16,500	-	+2.75%	-	-
09/18	745	747	738	742	+0.41%	18,000	-	+2.49%	-	-
09/17	738	744	738	739	+0.14%	8,600	-	+2.35%	-	-
09/16	737	740	733	738	+0.82%	10,100	-	+2.36%	-	-
09/15	736	739	732	732	-0.41%	9,700	-	+1.81%	-	-
09/14	722	738	722	735	+2.23%	11,800	-	+2.51%	-	-
09/11	721	723	716	719	-1.24%	12,000	-	+0.7%	-	-
09/10	726	731	722	728	+0.28%	9,300	-	+2.1%	-	-
09/09	741	741	726	726	-1.89%	26,700	-	+2.11%	-	-
09/08	749	750	740	740	-0.67%	12,100	-	+4.37%	-	-
09/07	744	746	742	745	+0.4%	10,400	-	+5.52%	-	-
09/04	743	749	738	742	0%	21,700	-	+5.4%	-	-
09/03	735	742	733	742	+0.95%	21,800	-	+5.85%	-	-
09/02	732	735	725	735	+0.41%	19,600	-	+5.15%	-	-
09/01	739	740	728	732	-0.54%	17,700	-	+5.17%	-	-
08/31	740	740	721	736	+0.82%	27,200	-	+5.9%	-	-
08/28	725	730	721	730	+1.67%	16,000	-	+5.34%	-	-
08/27	720	730	717	718	+0.42%	39,200	-	+3.91%	-	-
08/26	715	719	713	715	+0.14%	13,600	-	+3.62%	-	-
08/25	701	715	701	714	+2.29%	35,500	-	+3.78%	-	-
08/24	704	710	689	698	-0.85%	36,100	-	+1.75%	-	-
08/21	700	704	695	704	+1.59%	21,700	-	+2.62%	-	-
08/20	699	699	689	693	+0.58%	9,700	-	+1.17%	-	-
08/19	703	705	689	689	-1.71%	26,100	-	+0.73%	-	-
08/18	708	708	699	701	-0.57%	10,500	-	+2.79%	-	-
08/17	705	710	700	705	0%	21,500	-	+3.68%	-	-
08/14	698	705	695	705	+1.44%	20,100	-	+3.98%	-	-
08/13	693	698	690	695	+0.43%	13,400	-	+2.81%	-	-
08/12	684	693	682	692	+1.76%	9,600	-	+2.67%	-	-
08/10	683	685	675	680	+0.89%	16,800	-	+1.04%	-	-
08/07	683	683	674	674	-0.59%	19,100	-	+0.45%	-	-
08/06	677	683	677	678	-0.15%	10,200	-	+1.19%	-	-
08/05	679	685	679	679	0%	19,600	-	+1.65%	-	-
08/04	680	681	673	679	+0.89%	11,500	-	+1.95%	-	-
08/03	685	686	673	673	-0.88%	16,500	-	+1.2%	-	-
07/31	680	688	674	679	-0.15%	22,500	-	+2.41%	-	-
07/30	682	685	676	680	-0.29%	12,700	-	+2.87%	-	-
07/29	699	699	675	682	+0.44%	26,900	-	+3.65%	-	-
07/28	698	698	679	679	-2.86%	22,300	-	+3.66%	-	-
07/27	682	705	682	699	+2.95%	24,500	-	+7.21%	-	-
07/24	695	695	676	679	-1.74%	18,400	-	+4.62%	-	-
07/23	690	701	683	691	+1.62%	28,200	-	+6.8%	-	-
07/22	683	686	672	680	+0.29%	12,400	-	+5.59%	-	-
07/21	670	681	670	678	+1.19%	14,300	-	+5.77%	-	-
07/17	681	681	652	670	-1.47%	43,900	-	+4.85%	-	-
07/16	683	688	671	680	-1.88%	35,800	-	+6.92%	-	-
07/15	659	694	659	693	+6.78%	84,200	-	+9.65%	-	-
07/14	657	657	641	649	-1.07%	27,300	-	+3.18%	-	-
07/13	665	665	655	656	0%	13,600	-	+4.79%	-	-
07/10	652	659	645	656	+2.18%	10,900	-	+5.13%	-	-
07/09	652	652	642	642	-0.93%	17,300	-	+3.38%	-	-
07/08	654	654	645	648	-0.61%	19,100	-	+4.68%	-	-
07/07	657	659	652	652	-0.76%	10,100	-	+5.67%	-	-
07/06	650	658	649	657	+1.55%	17,700	-	+7%	-	-
07/03	642	648	639	647	+1.09%	19,700	-	+5.89%	-	-
07/02	634	645	634	640	+0.95%	15,000	-	+4.92%	-	-
07/01	644	644	632	634	-0.78%	10,800	-	+4.11%	-	-
06/30	640	643	636	639	+1.27%	10,700	-	+5.1%	-	-
06/29	634	641	631	631	-0.16%	18,900	-	+3.95%	-	-
06/26	624	632	621	632	+2.1%	35,500	-	+4.12%	-	-
06/25	613	623	613	619	+1.48%	7,900	-	+1.98%	-	-
06/24	610	629	610	610	0%	38,700	-	+0.33%	-	-
06/23	619	623	610	610	-1.45%	29,300	-	+0.33%	-	-
06/22	621	634	617	619	+0.32%	24,900	-	+1.64%	-	-
06/19	620	620	611	617	-0.48%	14,000	-	+1.31%	-	-
06/18	625	628	614	620	-0.32%	14,900	-	+1.64%	-	-
06/17	610	622	610	622	+1.97%	22,400	-	+1.63%	-	-
06/16	615	617	610	610	0%	17,400	-	-0.49%	-	-
06/15	607	616	607	610	+1.16%	16,500	-	-0.97%	-	-
06/12	592	608	592	603	+1.86%	16,600	-	-2.43%	-	-
06/11	598	598	586	592	-1.17%	30,800	-	-4.52%	-	-
06/10	596	599	593	599	+0.5%	25,500	-	-4.01%	-	-
06/09	588	603	588	596	+1.88%	34,900	-	-4.94%	-	-
06/08	590	595	582	585	-1.68%	28,000	-	-7.14%	-	-
06/05	590	601	590	595	+0.68%	38,200	-	-6.3%	-	-
06/04	586	593	577	591	+0.85%	45,000	-	-7.37%	-	-
06/03	585	591	577	586	+0.69%	53,200	-	-8.72%	-	-
06/02	585	589	579	582	-1.19%	74,800	-	-9.91%	-	-
06/01	605	605	589	589	-3.6%	57,900	-	-9.52%	-	-
05/29	615	621	605	611	-0.97%	37,400	-	-6.86%	-	-
05/28	609	618	603	617	+0.82%	38,900	-	-6.37%	-	-
05/27	628	628	609	612	-1.45%	51,200	-	-7.69%	-	-
05/26	622	629	620	621	-0.48%	32,500	-	-6.9%	-	-
05/25	642	645	620	624	-2.8%	40,200	-	-6.87%	-	-
05/22	639	642	633	642	+2.07%	25,700	-	-4.75%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 11月期	1,532 4,595 12/20	356 1,068 10/17	12,967,800 4,322,600 12/13	187億2072万	44億3674万	+18.66% 6/21	-33.79% 10/17
2024年 11月期	415 1,246 1/4	241 724 8/7	447,600 149,200 11/28	51億7619万	30億767万	+13.76% 11/21	-24.93% 8/5
2025年 11月期	910 10/27	267 801 4/7	1,196,400 398,800 4/16	112億4419万	33億2755万	+28.3% 7/17	-14.59% 4/7
最新	848 2026/10/16		220,200	105億8037万		+11.14% 763

年間値上がり率

2023/12/29 vs 2022/12/30: -58%（0.42倍）
2024/12/30 vs 2023/12/29: -24%（0.76倍）
2025/12/30 vs 2024/12/30: 147%（2.47倍）
2026/10/16 vs 2025/12/30: 14%（1.14倍）
過去安値 241円（2024/08/07）: 251%（3.51倍）
848円（10/16）

property technologies（5527）の株価チャート

株価

10/16

乖離率

2026/05/22～2026/10/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート