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	540	540	519	523	-3.15%	75,700	-	-3.68%	-	-
10/01	546	546	538	540	-0.55%	19,400	-	-0.74%	-	-
09/30	540	546	538	543	+0.18%	35,900	-	-0.18%	-	-
09/29	552	552	542	542	-2.34%	33,900	-	-0.18%	-	-
09/28	552	559	552	555	+0.54%	56,400	-	+2.4%	-	-
09/25	550	554	543	552	+0.36%	81,700	-	+2.03%	-	-
09/24	545	553	545	550	+1.29%	99,500	-	+1.85%	-	-
09/18	540	545	538	543	+0.74%	28,900	-	+0.74%	-	-
09/17	536	540	534	539	+1.32%	31,800	-	0%	-	-
09/16	533	536	530	532	-0.19%	24,800	-	-1.12%	-	-
09/15	528	533	526	533	+1.33%	30,700	-	-0.93%	-	-
09/14	520	527	514	526	+0.96%	61,200	-	-2.23%	-	-
09/11	521	524	516	521	-1.7%	60,100	-	-2.98%	-	-
09/10	536	536	525	530	-0.93%	35,900	-	-1.3%	-	-
09/09	537	542	533	535	-0.37%	50,900	-	-0.37%	-	-
09/08	554	554	537	537	-2.89%	46,400	-	+0.19%	-	-
09/07	557	562	550	553	-0.36%	48,300	-	+3.36%	-	-
09/04	550	560	545	555	+1.65%	79,500	-	+4.13%	-	-
09/03	546	550	539	546	+0.55%	92,800	-	+3.02%	-	-
09/02	547	547	537	543	-1.99%	103,400	-	+2.84%	-	-
09/01	555	555	547	554	-0.18%	30,800	-	+5.32%	-	-
08/31	549	556	546	555	+1.28%	83,800	-	+5.92%	-	-
08/28	552	556	547	548	-0.9%	66,700	-	+4.98%	-	-
08/27	561	563	550	553	-1.43%	74,600	-	+6.35%	-	-
08/26	559	562	554	561	-0.18%	105,800	-	+8.3%	-	-
08/25	555	573	555	562	+6.64%	336,800	-	+9.13%	-	-
08/24	527	533	523	527	+0.19%	23,800	-	+2.93%	-	-
08/21	519	528	518	526	+0.19%	46,500	-	+3.14%	-	-
08/20	518	525	515	525	+2.34%	34,200	-	+3.14%	-	-
08/19	522	522	511	513	-2.29%	82,500	-	+1.18%	-	-
08/18	536	536	524	525	-2.23%	57,600	-	+3.75%	-	-
08/17	529	538	527	537	+1.7%	78,800	-	+6.34%	-	-
08/14	530	530	524	528	0%	36,700	-	+4.97%	-	-
08/13	525	529	522	528	+0.76%	51,000	-	+5.39%	-	-
08/12	527	528	517	524	-0.76%	103,500	-	+4.8%	-	-
08/10	528	539	525	528	+1.93%	124,900	-	+5.81%	-	-
08/07	525	525	511	518	-1.33%	56,900	-	+4.02%	-	-
08/06	517	529	515	525	+2.34%	86,300	-	+5.63%	-	-
08/05	512	516	512	513	+0.59%	42,400	-	+3.43%	-	-
08/04	510	514	508	510	+0.2%	40,900	-	+3.03%	-	-
08/03	512	516	499	509	+1.39%	78,200	-	+2.83%	-	-
07/31	505	505	497	502	+0.2%	50,300	-	+1.41%	-	-
07/30	494	503	489	501	+1.42%	89,300	-	+1.01%	-	-
07/29	491	494	481	494	+0.61%	84,000	-	-0.6%	-	-
07/28	505	505	489	491	-2.96%	95,300	-	-1.41%	-	-
07/27	500	508	499	506	+2.22%	75,400	-	+1.4%	-	-
07/24	499	502	489	495	-1.2%	60,400	-	-1%	-	-
07/23	501	510	499	501	0%	31,000	-	0%	-	-
07/22	495	507	495	501	+1.62%	83,100	-	-0.2%	-	-
07/21	474	495	474	493	+3.79%	119,400	-	-1.99%	-	-
07/17	483	485	471	475	-2.06%	157,900	-	-5.94%	-	-
07/16	497	498	485	485	-1.82%	99,700	-	-4.15%	-	-
07/15	496	498	490	494	+1.23%	42,900	-	-2.56%	-	-
07/14	488	490	484	488	-0.61%	66,700	-	-3.94%	-	-
07/13	498	507	488	491	+0.2%	178,800	-	-3.73%	-	-
07/10	486	496	486	490	+1.03%	76,900	-	-4.48%	-	-
07/09	482	488	481	485	+0.62%	78,900	-	-6.01%	-	-
07/08	492	492	482	482	-2.63%	128,200	-	-7.13%	-	-
07/07	494	503	491	495	+0.2%	72,300	-	-5.17%	-	-
07/06	505	505	494	494	-1.98%	87,300	-	-5.9%	-	-
07/03	497	504	493	504	+1%	76,400	-	-4.18%	-	-
07/02	498	503	486	499	-0.2%	94,000	-	-5.31%	-	-
07/01	501	505	499	500	+0.2%	39,600	-	-5.3%	-	-
06/30	505	507	493	499	-1.19%	67,300	-	-5.49%	-	-
06/29	514	518	502	505	-1.17%	55,500	-	-4.36%	-	-
06/26	520	520	508	511	-3.04%	69,700	-	-3.04%	-	-
06/25	519	527	514	527	+2.93%	64,900	-	+0.19%	-	-
06/24	509	519	506	512	-0.78%	79,700	-	-2.1%	-	-
06/23	538	538	510	516	-3.55%	107,700	-	-0.96%	-	-
06/22	515	535	515	535	+3.88%	103,500	-	+3.08%	-	-
06/19	529	534	515	515	-2.83%	69,600	-	-0.19%	-	-
06/18	533	538	528	530	-0.75%	44,400	-	+3.11%	-	-
06/17	520	536	520	534	+2.1%	39,800	-	+4.3%	-	-
06/16	528	528	519	523	-1.88%	43,200	-	+2.35%	-	-
06/15	513	533	513	533	+5.13%	62,400	-	+4.31%	-	-
06/12	524	526	503	507	+0.4%	109,200	-	-0.39%	-	-
06/11	510	514	499	505	-3.26%	220,300	-	-0.79%	-	-
06/10	536	540	520	522	-3.33%	148,300	-	+2.76%	-	-
06/09	555	563	535	540	-2.7%	183,300	-	+6.51%	-	-
06/08	560	560	543	555	-3.65%	242,100	-	+10.12%	-	-
06/05	556	579	552	576	+3.04%	231,500	-	+14.74%	-	-
06/04	555	560	530	559	-1.06%	229,700	-	+12.25%	-	-
06/03	560	565	535	565	+2.54%	502,900	-	+13.91%	-	-
06/02	545	564	521	551	+2.23%	327,200	-	+11.99%	-	-
06/01	555	567	531	539	+4.26%	455,800	-	+10%	-	-
05/29	525	548	517	517	+0.39%	328,700	-	+5.94%	-	-
05/28	505	518	503	515	+1.98%	102,600	-	+5.75%	-	-
05/27	505	514	501	505	0%	98,600	-	+3.91%	-	-
05/26	482	505	478	505	+4.77%	111,800	-	+4.12%	-	-
05/25	476	488	473	482	+2.12%	126,100	-	-0.41%	-	-
05/22	471	472	463	472	+0.64%	61,800	-	-2.48%	-	-
05/21	464	472	462	469	+2.4%	44,100	-	-3.3%	-	-
05/20	463	464	455	458	-0.87%	48,000	-	-5.57%	-	-
05/19	470	472	462	462	-0.65%	57,600	-	-4.94%	-	-
05/18	463	470	462	465	+0.87%	32,800	-	-4.52%	-	-
05/15	470	475	460	461	-1.91%	81,300	-	-5.53%	-	-
05/14	510	510	468	470	-9.09%	269,500	-	-3.69%	-	-
05/13	516	522	512	517	-0.96%	74,400	-	+5.73%	-	-
05/12	512	527	511	522	+5.03%	177,100	-	+7.19%	-	-
05/11	497	505	496	497	+0.61%	91,800	-	+2.26%	-	-

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
2013年 3月期	288 575 3/25	250 499 2/13	2,249,400 1,124,700 12/20	34億5000万	29億9400万	38億1810万 3/29
2014年 3月期	700 1,400 1/20	225 450 6/27 450 6/26 他2件	1,315,200 657,600 1/17	100億1000万	27億	87億6405万 3/31
2015年 3月期	825 1,650 9/29	414 828 5/22	504,000 252,000 9/22	147億8598万	74億1987万	143億3531万 3/31
2016年 3月期	684 1,367 7/2	312 624 2/12	425,200 212,600 6/29	151億2066万	69億218万	84億9500万 3/31
2017年 3月期	628 1,255 3/6	351 701 5/6 701 5/2 他3件	447,800 223,900 2/23	138億8180万	77億5390万	126億9301万 3/31
2018年 3月期	1,533 1/18	503 1,005 4/17	1,314,800 657,400 11/15	339億1363万	111億1650万	248億5989万 3/30
2019年 3月期	1,321 5/23	428 12/25	667,000 2/14	292億2369万	94億6838万	123億4949万 3/29
2020年 3月期	709 4/18	301 3/10	636,400 3/13	156億8478万	66億5884万	89億2012万 3/31
2021年 3月期	629 3/31	294 4/8	499,000 2/18	139億1498万	65億398万	132億6594万 3/31
2022年 3月期	713 7/1 6/30	432 3/8	636,800 5/13	157億7327万	95億7847万	110億620万 3/31
2023年 3月期	505 4/5	374 12/29	1,038,200 1/16	112億2231万	88億4973万	109億4511万 3/31
2024年 3月期	596 5/10	392 12/22	4,502,900 5/17	146億7495万	96億5198万	112億512万 3/29
2025年 3月期	489 6/27	364 8/5	695,300 10/8	120億4035万	89億6255万	111億6989万 3/31
2026年 3月期	579 2/12	331 4/7	3,553,800 11/28	159億9336万	91億4301万	129億4197万 3/31
最新	523 2026/10/2		75,700	144億4651万

パンチ工業（6165）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート