- 5695
- 2026/10/02
- 時価
- 83億円
- PER 予
- 24.69倍
- 2010年以降
- 4.28-58.38倍
（2010-2026年） - PBR
- 0.65倍
- 2010年以降
- 0.44-1.69倍
（2010-2026年） - 配当 予
- 3.57%
- ROE 予
- 2.63%
- ROA 予
- 2.15%
- 資料
- Link
- CSV,JSON
パウダーテック（5695）の株価チャート
株価
10/2
- 前日 (10/1)
- 2,801
- 始値
- 2,851
- 高値
- 2,851
- 安値
- 2,800
- 終値 -0.04%
- 2,800
- 出来高 +133.33%
- 700
乖離率
- 株価（5日）
移動平均値 - -3.18%
2,892 - 株価（25日）
移動平均値 - -5.69%
2,969 - 出来高（5日）
移動平均値 - +45.83%
480
2026/04/23～2026/10/02
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 | ||||||||||
| 10/02 | 2,851 | 2,851 | 2,800 | 2,800 | -0.04% | 700 | - | -5.69% | - | - |
| 10/01 | 2,880 | 2,880 | 2,801 | 2,801 | -4.08% | 300 | - | -5.91% | - | - |
| 09/29 | 2,960 | 2,960 | 2,920 | 2,920 | -1.35% | 200 | - | -2.21% | - | - |
| 09/28 | 2,960 | 2,960 | 2,960 | 2,960 | -0.6% | 400 | - | -0.97% | - | - |
| 09/25 | 2,983 | 3,000 | 2,976 | 2,978 | +0.2% | 800 | - | -0.43% | - | - |
| 09/24 | 2,999 | 2,999 | 2,972 | 2,972 | -0.9% | 700 | - | -0.67% | - | - |
| 09/17 | 2,951 | 2,999 | 2,910 | 2,999 | +1.66% | 1,600 | - | +0.17% | - | - |
| 09/16 | 2,950 | 2,950 | 2,950 | 2,950 | -1.67% | 600 | - | -1.54% | - | - |
| 09/14 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | - | +0.1% | - | - |
| 09/11 | 2,950 | 3,000 | 2,950 | 3,000 | -0.17% | 300 | - | +0.03% | - | - |
| 09/07 | 2,951 | 3,005 | 2,951 | 3,005 | +1.83% | 300 | - | +0.17% | - | - |
| 09/04 | 2,950 | 2,951 | 2,907 | 2,951 | -0.81% | 600 | - | -1.6% | - | - |
| 09/03 | 2,976 | 2,976 | 2,975 | 2,975 | -0.83% | 200 | - | -0.83% | - | - |
| 09/02 | 2,998 | 3,000 | 2,998 | 3,000 | +0.84% | 700 | - | -0.03% | - | - |
| 09/01 | 2,987 | 2,987 | 2,975 | 2,975 | 0% | 600 | - | -0.9% | - | - |
| 08/31 | 2,975 | 2,975 | 2,975 | 2,975 | +0.85% | 100 | - | -0.93% | - | - |
| 08/27 | 2,952 | 2,970 | 2,950 | 2,950 | -1.67% | 400 | - | -1.83% | - | - |
| 08/26 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,000 | - | -0.23% | - | - |
| 08/25 | 3,005 | 3,010 | 3,000 | 3,000 | 0% | 900 | - | -0.23% | - | - |
| 08/24 | 3,000 | 3,000 | 3,000 | 3,000 | +0.77% | 500 | - | -0.37% | - | - |
| 08/20 | 2,930 | 2,999 | 2,930 | 2,977 | -0.77% | 700 | - | -1.16% | - | - |
| 08/19 | 3,000 | 3,000 | 2,960 | 3,000 | -0.33% | 600 | - | -0.66% | - | - |
| 08/18 | 3,010 | 3,010 | 3,010 | 3,010 | -0.66% | 100 | - | -0.5% | - | - |
| 08/17 | 3,070 | 3,070 | 3,030 | 3,030 | +1% | 1,300 | - | 0% | - | - |
| 08/14 | 2,933 | 3,025 | 2,933 | 3,000 | 0% | 500 | - | -0.96% | - | - |
| 08/13 | 3,020 | 3,025 | 3,000 | 3,000 | -0.66% | 1,900 | - | -0.89% | - | - |
| 08/12 | 3,010 | 3,020 | 3,000 | 3,020 | +0.33% | 2,100 | - | -0.13% | - | - |
| 08/10 | 2,940 | 3,010 | 2,899 | 3,010 | 0% | 4,500 | - | -0.4% | - | - |
| 08/07 | 2,980 | 3,060 | 2,980 | 3,010 | +1.01% | 700 | - | -0.33% | - | - |
| 08/06 | 3,035 | 3,035 | 2,980 | 2,980 | -1.65% | 1,000 | - | -1.23% | - | - |
| 08/05 | 2,970 | 3,030 | 2,970 | 3,030 | -0.33% | 700 | - | +0.5% | - | - |
| 08/04 | 3,040 | 3,040 | 3,040 | 3,040 | +1.67% | 100 | - | +0.96% | - | - |
| 08/03 | 3,010 | 3,025 | 2,990 | 2,990 | -1.48% | 1,000 | - | -0.7% | - | - |
| 07/31 | 3,030 | 3,035 | 3,000 | 3,035 | +0.33% | 800 | - | +0.46% | - | - |
| 07/30 | 2,930 | 3,025 | 2,930 | 3,025 | +0.83% | 600 | - | -0.07% | - | - |
| 07/29 | 3,015 | 3,015 | 2,950 | 3,000 | +1.21% | 2,100 | - | -0.99% | - | - |
| 07/28 | 2,980 | 2,980 | 2,920 | 2,964 | -0.94% | 1,400 | - | -2.21% | - | - |
| 07/27 | 3,030 | 3,030 | 2,992 | 2,992 | -1.09% | 2,700 | - | -1.32% | - | - |
| 07/24 | 3,015 | 3,025 | 3,015 | 3,025 | +0.5% | 1,300 | - | -0.2% | - | - |
| 07/23 | 3,030 | 3,030 | 2,961 | 3,010 | -0.17% | 2,100 | - | -0.59% | - | - |
| 07/22 | 3,025 | 3,025 | 3,010 | 3,015 | +0.17% | 2,800 | - | -0.23% | - | - |
| 07/21 | 3,010 | 3,020 | 3,010 | 3,010 | 0% | 600 | - | -0.17% | - | - |
| 07/17 | 3,035 | 3,035 | 2,955 | 3,010 | -2.43% | 2,500 | - | +0.1% | - | - |
| 07/16 | 3,020 | 3,085 | 3,020 | 3,085 | +1.82% | 1,300 | - | +3.01% | - | - |
| 07/15 | 3,165 | 3,165 | 3,030 | 3,030 | -4.57% | 500 | - | +1.78% | - | - |
| 07/14 | 3,170 | 3,175 | 3,150 | 3,175 | +1.6% | 600 | - | +7.19% | - | - |
| 07/13 | 3,075 | 3,125 | 3,005 | 3,125 | -0.48% | 900 | - | +6.22% | - | - |
| 07/10 | 3,030 | 3,160 | 3,030 | 3,140 | +4.67% | 1,500 | - | +7.35% | - | - |
| 07/09 | 2,960 | 3,000 | 2,930 | 3,000 | +1.87% | 2,300 | - | +3.16% | - | - |
| 07/08 | 2,990 | 2,990 | 2,945 | 2,945 | +0.17% | 1,400 | - | +1.69% | - | - |
| 07/07 | 2,960 | 2,960 | 2,938 | 2,940 | -1.01% | 1,600 | - | +1.98% | - | - |
| 07/06 | 2,942 | 2,970 | 2,940 | 2,970 | +0.68% | 1,800 | - | +3.48% | - | - |
| 07/03 | 2,950 | 2,970 | 2,936 | 2,950 | +0.34% | 900 | - | +3.29% | - | - |
| 07/02 | 2,984 | 2,984 | 2,922 | 2,940 | +0.17% | 2,200 | - | +3.3% | - | - |
| 07/01 | 2,885 | 2,960 | 2,850 | 2,935 | +0.34% | 2,200 | - | +3.67% | - | - |
| 06/30 | 2,860 | 2,925 | 2,860 | 2,925 | -3.47% | 11,600 | - | +3.87% | - | - |
| 06/29 | 3,275 | 3,275 | 3,025 | 3,030 | -6.48% | 6,400 | - | +8.21% | - | - |
| 06/26 | 3,200 | 3,275 | 3,170 | 3,240 | +1.25% | 4,900 | - | +16.59% | - | - |
| 06/25 | 3,115 | 3,200 | 3,105 | 3,200 | +3.23% | 3,100 | - | +16.41% | - | - |
| 06/24 | 3,030 | 3,130 | 2,990 | 3,100 | +2.31% | 7,800 | - | +13.89% | - | - |
| 06/23 | 3,000 | 3,100 | 2,913 | 3,030 | +1.34% | 4,200 | - | +12.35% | - | - |
| 06/22 | 2,957 | 3,010 | 2,907 | 2,990 | +1.12% | 7,000 | - | +11.65% | - | - |
| 06/19 | 2,960 | 2,996 | 2,912 | 2,957 | +0.1% | 3,000 | - | +11.08% | - | - |
| 06/18 | 2,860 | 2,998 | 2,828 | 2,954 | +3.29% | 6,400 | - | +11.64% | - | - |
| 06/17 | 2,803 | 2,860 | 2,803 | 2,860 | +0.92% | 4,900 | - | +8.79% | - | - |
| 06/16 | 2,810 | 2,834 | 2,791 | 2,834 | +0.53% | 2,000 | - | +8.33% | - | - |
| 06/15 | 2,710 | 2,819 | 2,700 | 2,819 | +4.02% | 6,900 | - | +8.38% | - | - |
| 06/12 | 2,629 | 2,720 | 2,560 | 2,710 | +2.85% | 1,300 | - | +4.8% | - | - |
| 06/11 | 2,621 | 2,640 | 2,621 | 2,635 | -0.45% | 400 | - | +2.25% | - | - |
| 06/10 | 2,669 | 2,750 | 2,621 | 2,647 | -0.82% | 1,900 | - | +2.88% | - | - |
| 06/09 | 2,746 | 2,746 | 2,669 | 2,669 | -1% | 600 | - | +4.01% | - | - |
| 06/08 | 2,684 | 2,700 | 2,684 | 2,696 | -1.39% | 1,200 | - | +5.27% | - | - |
| 06/05 | 2,680 | 2,735 | 2,680 | 2,734 | +1.3% | 1,200 | - | +7.01% | - | - |
| 06/04 | 2,613 | 2,699 | 2,600 | 2,699 | +3.29% | 1,000 | - | +5.88% | - | - |
| 06/03 | 2,602 | 2,717 | 2,602 | 2,613 | +0.31% | 1,000 | - | +2.59% | - | - |
| 06/02 | 2,679 | 2,686 | 2,605 | 2,605 | -0.91% | 1,300 | - | +2.36% | - | - |
| 06/01 | 2,718 | 2,799 | 2,620 | 2,629 | -2.63% | 3,900 | - | +3.34% | - | - |
| 05/29 | 2,574 | 2,760 | 2,574 | 2,700 | +4.94% | 8,600 | - | +6.09% | - | - |
| 05/28 | 2,543 | 2,600 | 2,543 | 2,573 | +0.47% | 1,300 | - | +1.18% | - | - |
| 05/27 | 2,507 | 2,569 | 2,462 | 2,561 | +2.03% | 7,100 | - | +0.55% | - | - |
| 05/26 | 2,510 | 2,515 | 2,506 | 2,510 | 0% | 2,100 | - | -1.57% | - | - |
| 05/25 | 2,505 | 2,510 | 2,505 | 2,510 | +0.32% | 700 | - | -1.65% | - | - |
| 05/22 | 2,524 | 2,527 | 2,502 | 2,502 | -0.87% | 1,000 | - | -1.96% | - | - |
| 05/21 | 2,525 | 2,525 | 2,455 | 2,524 | +1.98% | 1,300 | - | -1.14% | - | - |
| 05/20 | 2,542 | 2,542 | 2,475 | 2,475 | -2.67% | 800 | - | -3.02% | - | - |
| 05/19 | 2,554 | 2,560 | 2,543 | 2,543 | -2.15% | 800 | - | -0.39% | - | - |
| 05/18 | 2,555 | 2,599 | 2,450 | 2,599 | +1.76% | 2,700 | - | +1.84% | - | - |
| 05/15 | 2,500 | 2,565 | 2,500 | 2,554 | +1.11% | 1,200 | - | +0.24% | - | - |
| 05/14 | 2,476 | 2,526 | 2,476 | 2,526 | 0% | 200 | - | -0.75% | - | - |
| 05/13 | 2,432 | 2,526 | 2,432 | 2,526 | +2.72% | 1,100 | - | -0.67% | - | - |
| 05/12 | 2,455 | 2,459 | 2,423 | 2,459 | +0.16% | 900 | - | -3.19% | - | - |
| 05/11 | 2,500 | 2,500 | 2,430 | 2,455 | -1.48% | 2,200 | - | -3.46% | - | - |
| 05/08 | 2,480 | 2,492 | 2,480 | 2,492 | -1.11% | 200 | - | -2.01% | - | - |
| 05/07 | 2,520 | 2,520 | 2,520 | 2,520 | +2.02% | 100 | - | -0.87% | - | - |
| 05/01 | 2,541 | 2,541 | 2,470 | 2,470 | -3.14% | 3,100 | - | -2.87% | - | - |
| 04/30 | 2,551 | 2,551 | 2,550 | 2,550 | -0.04% | 200 | - | +0.16% | - | - |
| 04/28 | 2,543 | 2,599 | 2,543 | 2,551 | -0.74% | 1,100 | - | +0.2% | - | - |
| 04/27 | 2,639 | 2,639 | 2,570 | 2,570 | -2.95% | 1,600 | - | +1.02% | - | - |
| 04/24 | 2,568 | 2,648 | 2,568 | 2,648 | +3.32% | 700 | - | +4.21% | - | - |
| 04/23 | 2,569 | 2,569 | 2,563 | 2,563 | -0.89% | 900 | - | +0.99% | - | - |
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 3月期 | 2,005 401 7/9 | 1,360 272 11/19 | 3,800 19,000 7/9 | - | - | +24.48% 7/7 | -19.21% 4/24 |
| 2009年 3月期 | 1,900 380 7/7 | 850 170 1/7 | 2,800 14,000 10/3 | - | - | +18.75% 12/9 | -32.36% 10/9 |
| 2010年 3月期 | 1,485 297 7/28 | 880 176 4/24 176 4/23 | 6,000 30,000 9/16 | - | - | +45.97% 7/27 | -13.79% 11/18 |
| 2011年 3月期 | 1,450 290 2/21 | 880 176 3/15 | 2,400 12,000 12/6 12,000 7/26 | 43億650万 | 26億1360万 | +13.6% 11/16 | -29.83% 3/15 |
| 2012年 3月期 | 1,385 277 3/26 | 1,065 213 4/8 | 4,400 22,000 3/15 | 41億1345万 | 31億6305万 | +11.41% 12/14 | -10.33% 5/22 |
| 2013年 3月期 | 1,540 308 3/18 | 1,150 230 10/24 | 3,600 18,000 7/26 | 45億7380万 | 34億1550万 | +10.22% 11/27 | -6.09% 10/10 |
| 2014年 3月期 | 1,995 399 1/15 | 1,345 269 4/1 | 12,400 62,000 1/15 | 59億2515万 | 39億9465万 | +15.87% 1/16 | -7.32% 4/14 |
| 2015年 3月期 | 2,225 445 3/13 | 1,560 312 5/22 | 7,400 37,000 3/10 | 66億825万 | 46億3320万 | +9.51% 3/10 | -5.5% 5/22 |
| 2016年 3月期 | 2,210 442 7/27 | 1,775 355 2/15 355 2/12 | 3,600 18,000 5/15 | 65億6370万 | 52億7175万 | +5.29% 6/1 | -7.99% 9/7 |
| 2017年 3月期 | 4,800 960 2/22 | 1,675 335 6/24 | 34,000 170,000 2/14 | 142億5600万 | 49億7475万 | +35.37% 2/14 | -17.05% 3/23 |
| 2018年 3月期 | 5,970 2/2 | 2,805 561 5/19 | 51,000 255,000 9/13 | 177億3090万 | 83億3085万 | +29.69% 9/21 | -16.94% 4/10 |
| 2019年 3月期 | 4,715 4/2 | 2,505 11/21 | 13,100 12/18 | 140億355万 | 74億3985万 | +5.63% 12/14 | -11.96% 11/6 |
| 2020年 3月期 | 5,000 1/9 | 2,707 5/17 | 16,700 1/7 | 148億5000万 | 80億3979万 | +26.42% 12/16 | -17.5% 3/23 |
| 2021年 3月期 | 3,415 4/20 | 2,714 11/10 | 6,700 1/13 | 101億4255万 | 80億6058万 | +5.35% 7/27 | -6.56% 7/2 |
| 2022年 3月期 | 3,360 4/7 | 2,402 1/28 | 18,500 4/7 | 99億7920万 | 71億3394万 | +4.49% 6/29 | -6.46% 12/6 |
| 2023年 3月期 | 2,541 4/1 | 2,096 12/20 | 7,400 12/29 | 75億4677万 | 62億2512万 | +7.98% 1/26 | -7.4% 5/19 |
| 2024年 3月期 | 2,600 7/31 7/26 | 2,160 5/15 | 5,700 8/8 | 77億2200万 | 64億1520万 | +10.32% 6/23 | -6.59% 8/8 |
| 2025年 3月期 | 2,390 4/2 | 2,060 8/6 8/5 | 19,400 6/24 | 70億9830万 | 61億1820万 | +3.62% 2/12 | -10.88% 8/5 |
| 2026年 3月期 | 2,847 2/26 | 1,909 5/9 | 29,500 4/28 | 84億5559万 | 56億6973万 | +12.9% 2/26 | -5.56% 9/30 |
| 最新 | 2,800 2026/10/2 | 700 | 83億1600万 | -5.69% 2,969 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/29 vs 1991/12/26
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/29
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 181%（2.81倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/29 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/29
- 0%（1倍）
- 1999/12/28 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/28
- -34%（0.66倍）
- 2001/12/27 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/26 vs 2001/12/27
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/26
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/29 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/29
- -10%（0.9倍）
- 2007/12/27 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/26 vs 2007/12/27
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/26
- 16%（1.16倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/29 vs 2010/12/29
- -9%（0.91倍）
- 2012/12/26 vs 2011/12/29
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/26
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/29
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/10/02 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
650円（2003/04/07） - 331%（4.31倍）
2,800円（10/2）
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。
