パイオラックス（5988）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,706
- 始値
- 1,700
- 高値
- 1,725
- 安値
- 1,696
- 終値 +1.06%
- 1,724
- 出来高 +1.33%
- 91,300
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,718 - 株価（25日）
移動平均値 - +1.65%
1,696 - 出来高（5日）
移動平均値 - +22.52%
74,520
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,700 | 1,725 | 1,696 | 1,724 | +1.06% | 91,300 | 638億8126万 | +1.65% | 59.23 | 0.65 |
| 08/13 | 1,720 | 1,720 | 1,697 | 1,706 | -0.81% | 90,100 | 632億1429万 | +0.77% | 58.61 | 0.64 |
| 08/12 | 1,749 | 1,749 | 1,707 | 1,720 | -0.92% | 57,600 | 637億3305万 | +1.78% | 59.1 | 0.65 |
| 08/10 | 1,712 | 1,740 | 1,702 | 1,736 | +1.82% | 73,800 | 643億2591万 | +2.9% | 59.65 | 0.65 |
| 08/07 | 1,710 | 1,726 | 1,702 | 1,705 | -1.22% | 59,800 | 631億7724万 | +1.37% | 58.58 | 0.64 |
| 08/06 | 1,700 | 1,730 | 1,684 | 1,726 | +0.06% | 101,100 | 639億5537万 | +2.86% | 59.3 | 0.65 |
| 08/05 | 1,703 | 1,733 | 1,694 | 1,725 | +1.59% | 84,700 | 639億1832万 | +3.17% | 59.27 | 0.65 |
| 08/04 | 1,716 | 1,720 | 1,696 | 1,698 | -2.13% | 75,600 | 629億1786万 | +1.92% | 58.34 | 0.64 |
| 08/03 | 1,735 | 1,744 | 1,698 | 1,735 | -0.46% | 116,100 | 642億8886万 | +4.46% | 59.61 | 0.65 |
| 07/31 | 1,740 | 1,760 | 1,724 | 1,743 | 0% | 177,200 | 645億8529万 | +5.38% | 59.89 | 0.65 |
| 07/30 | 1,755 | 1,755 | 1,731 | 1,743 | -0.8% | 109,000 | 645億8529万 | +5.89% | 59.89 | 0.65 |
| 07/29 | 1,720 | 1,765 | 1,715 | 1,757 | +2.45% | 151,700 | 651億405万 | +7.26% | 60.37 | 0.66 |
| 07/28 | 1,709 | 1,715 | 1,695 | 1,715 | +0.59% | 78,500 | 635億4778万 | +5.21% | 58.92 | 0.64 |
| 07/27 | 1,680 | 1,710 | 1,680 | 1,705 | +2.53% | 73,100 | 631億7724万 | +4.99% | 58.58 | 0.64 |
| 07/24 | 1,671 | 1,673 | 1,661 | 1,663 | -0.6% | 30,900 | 616億2096万 | +2.72% | 57.14 | 0.62 |
| 07/23 | 1,685 | 1,688 | 1,669 | 1,673 | -0.71% | 35,800 | 619億9150万 | +3.46% | 57.48 | 0.63 |
| 07/22 | 1,692 | 1,693 | 1,677 | 1,685 | -0.53% | 75,100 | 624億3615万 | +4.46% | 57.89 | 0.63 |
| 07/21 | 1,667 | 1,706 | 1,664 | 1,694 | +1.62% | 136,800 | 627億6964万 | +5.28% | 58.2 | 0.64 |
| 07/17 | 1,664 | 1,680 | 1,660 | 1,667 | +0.18% | 117,600 | 617億6918万 | +3.93% | 57.27 | 0.63 |
| 07/16 | 1,665 | 1,673 | 1,658 | 1,664 | +0.54% | 89,400 | 616億5802万 | +4.07% | 57.17 | 0.62 |
| 07/15 | 1,630 | 1,657 | 1,630 | 1,655 | +0.67% | 121,800 | 613億2453万 | +3.83% | 56.86 | 0.62 |
| 07/14 | 1,656 | 1,664 | 1,644 | 1,644 | +0.12% | 42,500 | 609億1694万 | +3.46% | 56.48 | 0.62 |
| 07/13 | 1,662 | 1,664 | 1,640 | 1,642 | -0.55% | 80,800 | 608億4283万 | +3.6% | 56.42 | 0.62 |
| 07/10 | 1,645 | 1,661 | 1,643 | 1,651 | +1.1% | 112,200 | 611億7631万 | +4.36% | 56.72 | 0.62 |
| 07/09 | 1,628 | 1,643 | 1,628 | 1,633 | +0.18% | 66,500 | 605億934万 | +3.42% | 56.11 | 0.61 |
| 07/08 | 1,650 | 1,650 | 1,625 | 1,630 | -1.21% | 88,500 | 603億9818万 | +3.43% | 56 | 0.61 |
| 07/07 | 1,650 | 1,657 | 1,638 | 1,650 | +0.55% | 80,400 | 611億3926万 | +4.96% | 56.69 | 0.62 |
| 07/06 | 1,623 | 1,641 | 1,618 | 1,641 | +1.8% | 53,400 | 608億577万 | +4.79% | 56.38 | 0.62 |
| 07/03 | 1,605 | 1,619 | 1,605 | 1,612 | +0.69% | 51,500 | 597億3120万 | +3.13% | 55.38 | 0.61 |
| 07/02 | 1,594 | 1,623 | 1,588 | 1,601 | +1.27% | 95,200 | 593億2361万 | +2.5% | 55.01 | 0.6 |
| 07/01 | 1,570 | 1,587 | 1,570 | 1,581 | +1.09% | 45,800 | 585億8253万 | +1.28% | 54.32 | 0.59 |
| 06/30 | 1,574 | 1,574 | 1,554 | 1,564 | -0.13% | 105,400 | 579億5261万 | +0.19% | 53.74 | 0.59 |
| 06/29 | 1,564 | 1,567 | 1,554 | 1,566 | +0.45% | 86,900 | 580億2672万 | +0.38% | 53.8 | 0.59 |
| 06/26 | 1,545 | 1,564 | 1,542 | 1,559 | +0.91% | 73,900 | 577億6734万 | 0% | 53.56 | 0.59 |
| 06/25 | 1,545 | 1,555 | 1,540 | 1,545 | -0.39% | 58,300 | 572億4858万 | -0.9% | 53.08 | 0.59 |
| 06/24 | 1,569 | 1,569 | 1,544 | 1,551 | -0.58% | 98,200 | 574億7090万 | -0.64% | 53.29 | 0.59 |
| 06/23 | 1,566 | 1,579 | 1,553 | 1,560 | -0.38% | 79,500 | 578億439万 | -0.06% | 53.6 | 0.59 |
| 06/22 | 1,601 | 1,601 | 1,564 | 1,566 | -1.45% | 79,000 | 580億2672万 | +0.32% | 53.8 | 0.59 |
| 06/19 | 1,598 | 1,607 | 1,581 | 1,589 | -0.44% | 63,200 | 588億7896万 | +1.86% | 54.59 | 0.6 |
| 06/18 | 1,595 | 1,597 | 1,578 | 1,596 | +0.69% | 50,200 | 591億3834万 | +2.37% | 54.84 | 0.6 |
| 06/17 | 1,567 | 1,596 | 1,567 | 1,585 | +0.51% | 63,700 | 587億3074万 | +1.73% | 54.46 | 0.6 |
| 06/16 | 1,571 | 1,579 | 1,560 | 1,577 | 0% | 49,200 | 584億3431万 | +1.35% | 54.18 | 0.6 |
| 06/15 | 1,550 | 1,585 | 1,550 | 1,577 | +2.67% | 84,000 | 584億3431万 | +1.35% | 54.18 | 0.6 |
| 06/12 | 1,533 | 1,552 | 1,533 | 1,536 | +0.33% | 82,700 | 569億1509万 | -1.29% | 52.77 | 0.58 |
| 06/11 | 1,543 | 1,543 | 1,520 | 1,531 | -0.97% | 84,500 | 567億2982万 | -1.67% | 52.6 | 0.58 |
| 06/10 | 1,547 | 1,555 | 1,532 | 1,546 | -0.06% | 76,400 | 572億8563万 | -0.77% | 53.12 | 0.59 |
| 06/09 | 1,564 | 1,573 | 1,539 | 1,547 | -0.58% | 69,700 | 573億2269万 | -0.71% | 53.15 | 0.59 |
| 06/08 | 1,553 | 1,569 | 1,538 | 1,556 | -0.7% | 86,200 | 576億5617万 | -0.13% | 53.46 | 0.59 |
| 06/05 | 1,560 | 1,575 | 1,551 | 1,567 | +0.71% | 41,300 | 580億6377万 | +0.51% | 53.84 | 0.59 |
| 06/04 | 1,539 | 1,564 | 1,539 | 1,556 | +0.97% | 49,800 | 576億5617万 | -0.32% | 53.46 | 0.59 |
| 06/03 | 1,512 | 1,558 | 1,507 | 1,541 | +2.39% | 138,500 | 571億36万 | -1.34% | 52.95 | 0.58 |
| 06/02 | 1,550 | 1,550 | 1,505 | 1,505 | -3.46% | 200,100 | 557億6642万 | -3.77% | 51.71 | 0.57 |
| 06/01 | 1,578 | 1,578 | 1,551 | 1,559 | -1.76% | 99,900 | 577億6734万 | -0.64% | 53.56 | 0.59 |
| 05/29 | 1,583 | 1,603 | 1,575 | 1,587 | +1.15% | 160,200 | 588億485万 | +0.89% | 54.53 | 0.6 |
| 05/28 | 1,580 | 1,587 | 1,559 | 1,569 | -0.63% | 65,900 | 581億3788万 | -0.38% | 53.91 | 0.59 |
| 05/27 | 1,545 | 1,579 | 1,545 | 1,579 | +2.53% | 83,600 | 585億842万 | +0.06% | 54.25 | 0.6 |
| 05/26 | 1,550 | 1,553 | 1,532 | 1,540 | -0.65% | 58,600 | 570億6331万 | -2.59% | 52.91 | 0.58 |
| 05/25 | 1,582 | 1,584 | 1,550 | 1,550 | -1.4% | 50,800 | 574億3385万 | -2.21% | 53.25 | 0.59 |
| 05/22 | 1,572 | 1,580 | 1,568 | 1,572 | -0.19% | 54,100 | 582億4904万 | -1.01% | 54.01 | 0.6 |
| 05/21 | 1,560 | 1,582 | 1,560 | 1,575 | +1.42% | 77,200 | 583億6020万 | -1.01% | 54.11 | 0.6 |
| 05/20 | 1,555 | 1,556 | 1,532 | 1,553 | -0.32% | 100,100 | 575億4501万 | -2.57% | 53.36 | 0.59 |
| 05/19 | 1,553 | 1,562 | 1,541 | 1,558 | +0.78% | 80,000 | 577億3028万 | -2.5% | 53.53 | 0.59 |
| 05/18 | 1,571 | 1,571 | 1,535 | 1,546 | -2.09% | 106,900 | 572億8563万 | -3.5% | 53.12 | 0.59 |
| 05/15 | 1,584 | 1,584 | 1,558 | 1,579 | +1.28% | 101,900 | 585億842万 | -1.74% | 54.25 | 0.6 |
| 05/14 | 1,541 | 1,564 | 1,531 | 1,559 | +0.91% | 91,600 | 577億6734万 | -3.17% | 53.56 | 0.59 |
| 05/13 | 1,554 | 1,559 | 1,532 | 1,545 | -1.78% | 144,500 | 572億4858万 | -4.22% | 53.08 | 0.59 |
| 05/12 | 1,572 | 1,589 | 1,565 | 1,573 | +0.19% | 105,100 | 582億8609万 | -2.72% | 54.04 | 0.6 |
| 05/11 | 1,565 | 1,579 | 1,557 | 1,570 | +0.32% | 126,100 | 581億7493万 | -3.09% | 53.94 | 0.59 |
| 05/08 | 1,548 | 1,575 | 1,533 | 1,565 | +0.77% | 148,900 | 579億8966万 | -3.4% | 53.77 | 0.59 |
| 05/07 | 1,545 | 1,558 | 1,532 | 1,553 | +0.98% | 134,900 | 575億4501万 | -4.19% | 53.36 | 0.59 |
| 05/01 | 1,553 | 1,553 | 1,533 | 1,538 | -1.09% | 146,700 | 569億8920万 | -5.35% | 52.84 | 0.58 |
| 04/30 | 1,580 | 1,580 | 1,549 | 1,555 | -1.83% | 160,700 | 576億1912万 | -4.54% | 53.43 | 0.59 |
| 04/28 | 1,601 | 1,602 | 1,567 | 1,584 | -1.49% | 163,600 | 586億9369万 | -3% | 54.42 | 0.6 |
| 04/27 | 1,590 | 1,609 | 1,588 | 1,608 | +1.26% | 68,700 | 595億8299万 | -1.65% | 55.25 | 0.61 |
| 04/24 | 1,599 | 1,599 | 1,582 | 1,588 | -0.75% | 71,700 | 588億4191万 | -2.87% | 54.56 | 0.6 |
| 04/23 | 1,611 | 1,617 | 1,590 | 1,600 | -1.11% | 83,100 | 592億8656万 | -2.2% | 54.97 | 0.61 |
| 04/22 | 1,650 | 1,650 | 1,618 | 1,618 | -2.29% | 75,200 | 599億5353万 | -1.28% | 55.59 | 0.61 |
| 04/21 | 1,650 | 1,658 | 1,650 | 1,656 | +0.12% | 45,300 | 613億6158万 | +1.04% | 56.9 | 0.63 |
| 04/20 | 1,658 | 1,658 | 1,644 | 1,654 | +0.61% | 40,500 | 612億8748万 | +0.92% | 56.83 | 0.63 |
| 04/17 | 1,645 | 1,655 | 1,644 | 1,644 | -0.06% | 32,400 | 609億1694万 | +0.31% | 56.48 | 0.62 |
| 04/16 | 1,645 | 1,653 | 1,645 | 1,645 | +0.49% | 55,500 | 609億5399万 | +0.3% | 56.52 | 0.62 |
| 04/15 | 1,640 | 1,650 | 1,631 | 1,637 | +0.18% | 64,200 | 606億5756万 | -0.37% | 56.24 | 0.62 |
| 04/14 | 1,640 | 1,652 | 1,628 | 1,634 | -0.37% | 63,700 | 605億4639万 | -0.67% | 56.14 | 0.62 |
| 04/13 | 1,652 | 1,664 | 1,640 | 1,640 | -0.73% | 80,500 | 607億6872万 | -0.43% | 56.35 | 0.62 |
| 04/10 | 1,657 | 1,668 | 1,646 | 1,652 | +0.06% | 80,900 | 612億1337万 | +0.12% | 56.76 | 0.63 |
| 04/09 | 1,670 | 1,676 | 1,651 | 1,651 | -0.78% | 66,900 | 611億7631万 | -0.06% | 56.72 | 0.63 |
| 04/08 | 1,667 | 1,677 | 1,659 | 1,664 | +0.73% | 110,000 | 616億5802万 | +0.67% | 57.17 | 0.63 |
| 04/07 | 1,649 | 1,660 | 1,640 | 1,652 | -0.18% | 55,600 | 612億1337万 | -0.24% | 56.76 | 0.63 |
| 04/06 | 1,648 | 1,659 | 1,645 | 1,655 | +0.42% | 51,100 | 613億2453万 | -0.36% | 56.86 | 0.63 |
| 04/03 | 1,641 | 1,650 | 1,638 | 1,648 | +0.43% | 48,100 | 610億6515万 | -1.14% | 56.62 | 0.62 |
| 04/02 | 1,638 | 1,660 | 1,637 | 1,641 | +0.18% | 138,400 | 608億577万 | -1.85% | 56.38 | 0.62 |
| 04/01 | 1,618 | 1,638 | 1,611 | 1,638 | +3.61% | 133,400 | 606億9461万 | -2.27% | 56.28 | 0.62 |
| 03/31 | 1,580 | 1,603 | 1,577 | 1,581 | -0.19% | 110,400 | 585億8253万 | -6% | - | 0.59 |
| 03/30 | 1,569 | 1,584 | 1,557 | 1,584 | -4.29% | 199,200 | 586億9369万 | -6.27% | - | 0.59 |
| 03/27 | 1,649 | 1,665 | 1,643 | 1,655 | +0.36% | 168,200 | 613億2453万 | -2.59% | - | 0.62 |
| 03/26 | 1,655 | 1,660 | 1,633 | 1,649 | -0.3% | 147,500 | 611億221万 | -3.28% | - | 0.62 |
| 03/25 | 1,645 | 1,655 | 1,637 | 1,654 | +1.85% | 130,000 | 612億8748万 | -3.27% | - | 0.62 |
| 03/24 | 1,627 | 1,633 | 1,610 | 1,624 | +1.5% | 172,900 | 601億7585万 | -5.36% | - | 0.61 |
| 03/23 | 1,621 | 1,625 | 1,592 | 1,600 | -1.84% | 287,900 | 592億8656万 | -7.08% | - | 0.6 |
| 03/19 | 1,654 | 1,654 | 1,630 | 1,630 | -1.98% | 193,100 | 603億9818万 | -5.78% | - | 0.61 |
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 | 823 2,470 12/11 2,470 12/10 | 570 1,710 1/22 | 164,700 54,900 2/7 | - | - | +12.05% 5/7 | -23.32% 1/22 |
| 2009年 3月期 | 790 2,370 5/7 | 346 1,038 2/25 | 326,700 108,900 12/25 | - | - | +13.74% 1/30 | -25.7% 10/10 |
| 2010年 3月期 | 712 2,135 3/31 | 377 1,131 4/14 | 82,200 27,400 12/9 | 279億3434万 | - | +13.2% 7/1 | -7.63% 11/27 |
| 2011年 3月期 | 753 2,258 3/4 2,259 3/1 | 500 1,501 9/1 | 213,000 71,000 2/21 | 295億5675万 | 196億3908万 | +14.83% 2/10 | -25.33% 3/15 |
| 2012年 3月期 | 750 2,251 3/22 | 494 1,481 11/24 | 144,600 48,200 3/15 | 294億5208万 | 193億7740万 | +11.39% 2/9 | -13.58% 8/24 |
| 2013年 3月期 | 911 2,734 3/25 | 514 1,543 7/26 | 213,300 71,100 8/8 | 357億7165万 | 201億8861万 | +17.55% 2/6 | -11.98% 7/25 |
| 2014年 3月期 | 1,463 4,390 1/21 | 737 2,211 4/2 | 441,600 147,200 5/31 | 574億4183万 | 289億2872万 | +15.04% 5/20 | -13.13% 6/14 |
| 2015年 3月期 | 1,907 5,720 1/30 | 1,033 3,100 5/13 3,100 5/12 | 220,800 73,600 10/27 | 748億4448万 | 405億6257万 | +15.43% 8/26 | -11.81% 5/12 |
| 2016年 3月期 | 2,473 7,420 7/16 | 1,615 4,845 4/1 | 203,100 67,700 7/10 | 970億8847万 | 633億9537万 | +16.12% 7/14 | -19.81% 8/25 |
| 2017年 3月期 | 2,780 8,340 3/10 | 1,393 4,180 7/8 | 235,800 78,600 2/9 | 1091億2639万 | 546億9404万 | +20.16% 8/12 | -15.17% 7/8 |
| 2018年 3月期 | 3,545 1/15 | 2,311 4/17 | 329,500 9/28 | 1391億5578万 | 907億1622万 | +12.83% 9/28 | -14.11% 2/14 |
| 2019年 3月期 | 3,225 5/15 | 1,982 12/25 | 302,800 3/26 | 1265億9447万 | 778億162万 | +14.46% 11/9 | -20.69% 12/25 |
| 2020年 3月期 | 2,384 4/3 | 1,202 3/17 | 379,700 3/27 | 935億8177万 | 471億8342万 | +13.01% 11/6 | -23.66% 3/16 |
| 2021年 3月期 | 1,820 6/9 6/8 | 1,342 4/3 | 157,100 2/8 | 714億4246万 | 526億7900万 | +10.94% 2/10 | -9.63% 7/1 |
| 2022年 3月期 | 1,854 1/5 | 1,432 5/26 | 271,200 3/18 | 705億5230万 | 562億1187万 | +6.78% 11/15 | -9.3% 3/8 |
| 2023年 3月期 | 2,101 6/10 | 1,348 5/26 5/25 他2件 | 1,191,200 10/26 | 799億5166万 | 512億9692万 | +30.15% 6/9 | -9.09% 9/30 |
| 2024年 3月期 | 2,807 2/28 | 1,859 4/6 | 654,700 5/12 | 1068億1785万 | 707億4257万 | +9.61% 1/10 | -8.95% 10/4 |
| 2025年 3月期 | 2,719 4/1 | 1,931 8/5 | 1,042,700 11/7 | 1034億6909万 | 715億5146万 | +6.21% 7/4 | -21.34% 4/7 |
| 2026年 3月期 | 2,386 4/1 | 1,557 3/30 | 731,900 11/21 | 884億1108万 | 576億9323万 | +5.35% 1/15 | -10.43% 6/5 |
| 最新 | 1,724 2026/8/14 | 91,300 | 638億8126万 | +1.65% 1,696 | |||
年間値上がり率
- 1999/12/29 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/27 vs 1999/12/29
- -21%（0.79倍）
- 2001/12/26 vs 2000/12/27
- 14%（1.14倍）
- 2002/12/27 vs 2001/12/26
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/27
- 89%（1.89倍）
- 2004/12/30 vs 2003/12/30
- 46%（1.46倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -32%（0.68倍）
- 2026/08/14 vs 2025/12/30
- 0%（1倍）
- 過去安値
201円（2000/10/19） - 759%（8.59倍）
1,724円（8/14）
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。
