PILLAR（6490）の株価チャート
株価
6/3
- 前日 (6/2)
- 9,390
- 始値
- 9,390
- 高値
- 9,690
- 安値
- 9,330
- 終値 +0.11%
- 9,400
- 出来高 +6.45%
- 105,700
乖離率
- 株価（5日）
移動平均値 - -0.8%
9,476 - 株価（25日）
移動平均値 - -1.14%
9,508 - 出来高（5日）
移動平均値 - -21.73%
135,040
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 9,390 | 9,690 | 9,330 | 9,400 | +0.11% | 105,700 | 2353億9861万 | -1.14% | 20.08 | 2.71 |
| 06/02 | 9,440 | 9,470 | 8,940 | 9,390 | -1.47% | 99,300 | 2351億4819万 | -0.82% | 20.06 | 2.7 |
| 06/01 | 9,370 | 9,760 | 9,340 | 9,530 | +1.28% | 163,900 | 2386億5412万 | +0.99% | 20.36 | 2.74 |
| 05/29 | 9,500 | 9,560 | 9,260 | 9,410 | -2.49% | 194,600 | 2356億4904万 | +0.01% | 20.11 | 2.71 |
| 05/28 | 9,690 | 9,750 | 9,420 | 9,650 | -1.93% | 111,700 | 2416億5921万 | +2.86% | 20.62 | 2.78 |
| 05/27 | 10,100 | 10,260 | 9,840 | 9,840 | +0.41% | 127,800 | 2464億1727万 | +5.25% | 21.02 | 2.83 |
| 05/26 | 10,000 | 10,070 | 9,770 | 9,800 | +0.2% | 135,700 | 2454億1557万 | +5.09% | 20.94 | 2.82 |
| 05/25 | 9,440 | 9,880 | 9,420 | 9,780 | +3.82% | 106,400 | 2449億1473万 | +5.22% | 20.9 | 2.82 |
| 05/22 | 9,310 | 9,500 | 9,270 | 9,420 | +1.29% | 113,100 | 2358億9946万 | +1.53% | 20.13 | 2.71 |
| 05/21 | 9,170 | 9,530 | 9,080 | 9,300 | +5.44% | 103,800 | 2328億9437万 | +0.32% | 19.87 | 2.68 |
| 05/20 | 9,260 | 9,340 | 8,600 | 8,820 | -7.74% | 300,300 | 2208億7402万 | -4.51% | 18.84 | 2.54 |
| 05/19 | 9,680 | 9,950 | 9,450 | 9,560 | -0.83% | 168,400 | 2394億540万 | +3.86% | 20.43 | 2.75 |
| 05/18 | 9,910 | 10,210 | 9,640 | 9,640 | -4.27% | 183,300 | 2414億879万 | +5.41% | 20.6 | 2.77 |
| 05/15 | 10,640 | 10,960 | 10,010 | 10,070 | -2.61% | 265,400 | 2521億7702万 | +11.11% | 21.52 | 2.9 |
| 05/14 | 10,100 | 10,510 | 10,020 | 10,340 | +3.4% | 230,900 | 2589億3847万 | +15.38% | 22.09 | 2.98 |
| 05/13 | 9,830 | 10,160 | 9,770 | 10,000 | +0.2% | 163,400 | 2504億2406万 | +13.01% | 21.37 | 2.88 |
| 05/12 | 9,980 | 10,320 | 9,910 | 9,980 | +2.15% | 217,800 | 2499億2321万 | +14.12% | 21.32 | 2.87 |
| 05/11 | 10,000 | 10,010 | 9,620 | 9,770 | +1.56% | 155,200 | 2446億6430万 | +12.96% | 20.87 | 2.81 |
| 05/08 | 9,410 | 9,640 | 9,350 | 9,620 | +1.48% | 114,700 | 2409億794万 | +12.67% | 20.55 | 2.77 |
| 05/07 | 9,430 | 9,620 | 9,400 | 9,480 | +7.24% | 153,700 | 2374億200万 | +12.32% | 20.25 | 2.73 |
| 05/01 | 9,120 | 9,250 | 8,800 | 8,840 | -3.07% | 89,600 | 2213億7486万 | +5.73% | 18.89 | 2.54 |
| 04/30 | 9,110 | 9,260 | 9,100 | 9,120 | -0.98% | 77,500 | 2283億8674万 | +9.69% | 19.49 | 2.63 |
| 04/28 | 9,210 | 9,300 | 9,080 | 9,210 | +1.1% | 113,900 | 2306億4055万 | +11.56% | 19.68 | 2.65 |
| 04/27 | 8,720 | 9,270 | 8,610 | 9,110 | +5.81% | 182,400 | 2281億3631万 | +11.42% | 19.46 | 2.62 |
| 04/24 | 8,340 | 8,610 | 8,340 | 8,610 | +2.5% | 288,700 | 2156億1511万 | +6.38% | 18.4 | 2.48 |
| 04/23 | 8,610 | 8,700 | 8,270 | 8,400 | -2.55% | 87,200 | 2103億5621万 | +4.36% | 17.95 | 2.42 |
| 04/22 | 8,680 | 8,760 | 8,480 | 8,620 | -2.38% | 90,800 | 2158億6553万 | +7.45% | 18.42 | 2.48 |
| 04/21 | 8,840 | 8,910 | 8,690 | 8,830 | +0.91% | 87,000 | 2211億2444万 | +10.76% | 18.87 | 2.54 |
| 04/20 | 8,720 | 8,880 | 8,610 | 8,750 | -0.68% | 113,800 | 2191億2105万 | +10.47% | 18.7 | 2.52 |
| 04/17 | 9,250 | 9,310 | 8,790 | 8,810 | -4.76% | 394,700 | 2206億2359万 | +11.96% | 18.82 | 2.54 |
| 04/16 | 9,190 | 9,350 | 9,130 | 9,250 | +2.32% | 118,100 | 2316億4225万 | +18.27% | 19.76 | 2.66 |
| 04/15 | 9,400 | 9,540 | 8,980 | 9,040 | -3.32% | 186,100 | 2263億8335万 | +16.45% | 19.31 | 2.6 |
| 04/14 | 9,470 | 9,550 | 9,220 | 9,350 | +1.41% | 161,900 | 2341億4649万 | +21.38% | 19.98 | 2.69 |
| 04/13 | 8,400 | 9,340 | 8,400 | 9,220 | +8.73% | 349,900 | 2308億9098万 | +20.97% | 19.7 | 2.65 |
| 04/10 | 8,250 | 8,480 | 8,220 | 8,480 | +5.6% | 121,400 | 2123億5960万 | +12.02% | 18.12 | 2.44 |
| 04/09 | 8,110 | 8,110 | 7,920 | 8,030 | -0.25% | 71,300 | 2010億9052万 | +6.4% | 17.16 | 2.31 |
| 04/08 | 8,040 | 8,090 | 7,910 | 8,050 | +6.06% | 90,500 | 2015億9136万 | +6.91% | 17.2 | 2.32 |
| 04/07 | 7,570 | 7,670 | 7,470 | 7,590 | +0.66% | 53,600 | 1900億7186万 | +0.73% | 16.22 | 2.18 |
| 04/06 | 7,510 | 7,680 | 7,510 | 7,540 | +0.27% | 53,100 | 1888億1974万 | -0.46% | 16.11 | 2.17 |
| 04/03 | 7,400 | 7,560 | 7,280 | 7,520 | +1.62% | 63,900 | 1883億1889万 | -1.23% | 16.07 | 2.16 |
| 04/02 | 7,710 | 7,840 | 7,400 | 7,400 | -2.37% | 139,900 | 1853億1380万 | -3.29% | 15.81 | 2.13 |
| 04/01 | 7,400 | 7,580 | 7,300 | 7,580 | +8.29% | 94,000 | 1898億2143万 | -1.51% | 16.2 | 2.18 |
| 03/31 | 7,000 | 7,160 | 6,910 | 7,000 | -2.51% | 81,100 | 1752億9684万 | -9.31% | 17.9 | 2.02 |
| 03/30 | 7,110 | 7,270 | 7,080 | 7,180 | -4.14% | 84,100 | 1798億447万 | -7.52% | 18.36 | 2.07 |
| 03/27 | 7,510 | 7,540 | 7,360 | 7,490 | -2.22% | 132,000 | 1875億6762万 | -3.89% | 19.15 | 2.16 |
| 03/26 | 7,700 | 7,750 | 7,550 | 7,660 | -0.26% | 74,800 | 1918億2482万 | -1.85% | 19.59 | 2.21 |
| 03/25 | 7,650 | 7,780 | 7,610 | 7,680 | +6.37% | 94,100 | 1923億2567万 | -1.75% | 19.64 | 2.21 |
| 03/24 | 7,360 | 7,400 | 7,100 | 7,220 | +2.27% | 79,700 | 1808億617万 | -7.72% | 18.46 | 2.08 |
| 03/23 | 7,080 | 7,160 | 6,910 | 7,060 | -5.49% | 111,000 | 1767億9938万 | -9.95% | 18.05 | 2.03 |
| 03/19 | 7,580 | 7,580 | 7,350 | 7,470 | -3.36% | 78,600 | 1870億6677万 | -5.14% | 19.1 | 2.15 |
| 03/18 | 7,520 | 7,730 | 7,480 | 7,730 | +4.88% | 91,400 | 1935億7779万 | -1.93% | 19.77 | 2.23 |
| 03/17 | 7,700 | 7,720 | 7,350 | 7,370 | -2.38% | 50,600 | 1845億6253万 | -6.08% | 18.84 | 2.12 |
| 03/16 | 7,310 | 7,600 | 7,300 | 7,550 | +1.21% | 79,300 | 1890億7016万 | -3.42% | 19.3 | 2.17 |
| 03/13 | 7,360 | 7,590 | 7,360 | 7,460 | -1.97% | 111,500 | 1868億1634万 | -4.06% | 19.07 | 2.15 |
| 03/12 | 7,680 | 7,790 | 7,580 | 7,610 | -2.44% | 59,500 | 1905億7270万 | -1.76% | 19.46 | 2.19 |
| 03/11 | 7,770 | 7,910 | 7,680 | 7,800 | +3.45% | 81,700 | 1953億3076万 | +1.25% | 19.94 | 2.25 |
| 03/10 | 7,580 | 7,800 | 7,490 | 7,540 | +3.15% | 82,000 | 1888億1974万 | -1.35% | 19.28 | 2.17 |
| 03/09 | 7,320 | 7,420 | 7,030 | 7,310 | -7.7% | 112,100 | 1830億5998万 | -3.8% | 18.69 | 2.1 |
| 03/06 | 7,780 | 7,970 | 7,670 | 7,920 | 0% | 61,900 | 1983億3585万 | +4.76% | 20.25 | 2.28 |
| 03/05 | 8,170 | 8,250 | 7,830 | 7,920 | +4.21% | 151,500 | 1983億3585万 | +5.7% | 20.25 | 2.28 |
| 03/04 | 7,830 | 8,020 | 7,510 | 7,600 | -6.98% | 106,200 | 1903億2228万 | +2.34% | 19.43 | 2.19 |
| 03/03 | 8,560 | 8,660 | 8,120 | 8,170 | -5% | 95,800 | 2045億9645万 | +10.92% | 20.89 | 2.35 |
| 03/02 | 8,350 | 8,600 | 8,250 | 8,600 | +1.18% | 87,000 | 2153億6469万 | +18.05% | 21.99 | 2.48 |
| 02/27 | 8,320 | 8,510 | 8,240 | 8,500 | +0.35% | 104,100 | 2128億6045万 | +18.32% | 21.73 | 2.45 |
| 02/26 | 8,590 | 8,590 | 8,250 | 8,470 | -0.35% | 122,700 | 2121億917万 | +19.6% | 21.66 | 2.44 |
| 02/25 | 8,430 | 8,630 | 8,290 | 8,500 | +4.04% | 191,900 | 2128億6045万 | +21.88% | 21.73 | 2.45 |
| 02/24 | 8,030 | 8,340 | 7,970 | 8,170 | +0.74% | 119,400 | 2045億9645万 | +18.92% | 20.89 | 2.35 |
| 02/20 | 7,920 | 8,150 | 7,900 | 8,110 | +2.4% | 157,600 | 2030億9391万 | +19.49% | 20.74 | 2.33 |
| 02/19 | 7,770 | 7,970 | 7,740 | 7,920 | +1.93% | 98,400 | 1983億3585万 | +18.3% | 20.25 | 2.28 |
| 02/18 | 7,900 | 8,050 | 7,770 | 7,770 | -2.63% | 117,400 | 1945億7949万 | +17.48% | 19.87 | 2.24 |
| 02/17 | 7,990 | 8,080 | 7,830 | 7,980 | +1.79% | 82,100 | 1998億3839万 | +22.28% | 20.4 | 2.3 |
| 02/16 | 7,710 | 7,910 | 7,650 | 7,840 | +2.62% | 107,600 | 1963億3246万 | +22.16% | 20.05 | 2.26 |
| 02/13 | 7,780 | 7,780 | 7,350 | 7,640 | -3.66% | 128,100 | 1913億2398万 | +21% | 19.53 | 2.2 |
| 02/12 | 7,640 | 7,980 | 7,570 | 7,930 | +3.8% | 254,300 | 1985億8627万 | +27.41% | 20.28 | 2.28 |
| 02/10 | 7,860 | 7,860 | 7,260 | 7,640 | +11.37% | 253,900 | 1913億2398万 | +25.04% | 19.53 | 2.2 |
| 02/09 | 6,900 | 6,960 | 6,770 | 6,860 | +3.63% | 131,000 | 1717億9090万 | +14.33% | 17.54 | 1.97 |
| 02/06 | 6,510 | 6,640 | 6,440 | 6,620 | +1.38% | 60,500 | 1657億8072万 | +11.88% | 16.93 | 1.91 |
| 02/05 | 6,650 | 6,680 | 6,500 | 6,530 | -2.39% | 60,100 | 1635億2691万 | +11.62% | 16.7 | 1.88 |
| 02/04 | 6,580 | 6,720 | 6,500 | 6,690 | +1.67% | 93,000 | 1675億3369万 | +15.68% | 17.11 | 1.93 |
| 02/03 | 6,360 | 6,610 | 6,360 | 6,580 | +5.11% | 109,800 | 1647億7903万 | +15.22% | 16.82 | 1.89 |
| 02/02 | 6,310 | 6,420 | 6,220 | 6,260 | -2.95% | 98,200 | 1567億6546万 | +10.97% | 16.01 | 1.8 |
| 01/30 | 6,400 | 6,500 | 6,230 | 6,450 | +1.9% | 171,700 | 1615億2351万 | +15.49% | 16.49 | 1.86 |
| 01/29 | 6,340 | 6,400 | 6,220 | 6,330 | +1.44% | 108,300 | 1585億1842万 | +14.76% | 16.19 | 1.82 |
| 01/28 | 6,260 | 6,280 | 6,180 | 6,240 | -0.16% | 93,400 | 1562億6461万 | +14.68% | 15.96 | 1.8 |
| 01/27 | 6,000 | 6,250 | 6,000 | 6,250 | +2.63% | 92,700 | 1565億1503万 | +16.39% | 15.98 | 1.8 |
| 01/26 | 6,060 | 6,190 | 5,990 | 6,090 | -1.14% | 59,100 | 1525億825万 | +14.91% | 15.57 | 1.75 |
| 01/23 | 6,160 | 6,200 | 6,100 | 6,160 | +1.32% | 66,100 | 1542億6122万 | +17.69% | 15.75 | 1.77 |
| 01/22 | 6,000 | 6,170 | 5,970 | 6,080 | +2.53% | 86,600 | 1522億5782万 | +17.49% | 15.55 | 1.75 |
| 01/21 | 5,690 | 5,980 | 5,690 | 5,930 | +2.42% | 230,400 | 1485億146万 | +15.82% | 15.16 | 1.71 |
| 01/20 | 5,930 | 5,960 | 5,770 | 5,790 | -1.86% | 78,500 | 1449億9553万 | +14.16% | 14.8 | 1.67 |
| 01/19 | 6,040 | 6,050 | 5,840 | 5,900 | -2.96% | 96,700 | 1477億5019万 | +17.3% | 15.09 | 1.7 |
| 01/16 | 5,800 | 6,170 | 5,800 | 6,080 | +4.47% | 173,500 | 1522億5782万 | +21.99% | 15.55 | 1.75 |
| 01/15 | 5,860 | 5,930 | 5,780 | 5,820 | -1.02% | 104,900 | 1457億4680万 | +17.98% | 14.88 | 1.68 |
| 01/14 | 5,640 | 5,880 | 5,610 | 5,880 | +5.19% | 147,200 | 1472億4934万 | +20.27% | 15.03 | 1.69 |
| 01/13 | 5,480 | 5,600 | 5,420 | 5,590 | +5.87% | 83,800 | 1399億8704万 | +15.45% | 14.29 | 1.61 |
| 01/09 | 5,340 | 5,400 | 5,260 | 5,280 | +0.76% | 66,800 | 1322億2390万 | +9.93% | 13.5 | 1.52 |
| 01/08 | 5,320 | 5,450 | 5,210 | 5,240 | -2.6% | 118,300 | 1312億2220万 | +9.67% | 13.4 | 1.51 |
| 01/07 | 4,980 | 5,420 | 4,965 | 5,380 | +5.91% | 160,800 | 1347億2814万 | +13.1% | 13.76 | 1.55 |
| 01/06 | 5,000 | 5,110 | 4,975 | 5,080 | +3.89% | 101,200 | 1272億1542万 | +7.35% | 12.99 | 1.46 |
| 01/05 | 4,865 | 4,945 | 4,760 | 4,890 | +1.98% | 61,300 | 1224億5736万 | +3.62% | 12.5 | 1.41 |
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 | 1,442 7/12 | 507 3/17 | 802,000 10/1 | - | - | +16.23% 5/7 | -23.66% 11/19 |
| 2009年 3月期 | 708 5/7 | 244 11/21 | 357,000 5/13 | - | - | +16.59% 2/4 | -29.2% 10/8 |
| 2010年 3月期 | 634 3/29 | 291 4/28 | 334,000 3/26 | - | - | +25.91% 3/29 | -15.69% 11/25 |
| 2011年 3月期 | 840 2/21 | 378 10/20 | 561,000 5/10 | 210億3528万 | 94億6587万 | +25.07% 11/9 | -27.81% 3/15 |
| 2012年 3月期 | 791 5/9 | 431 11/11 | 635,000 5/2 | 198億822万 | 107億9310万 | +15.7% 3/29 | -17.11% 8/22 |
| 2013年 3月期 | 803 3/25 | 453 10/15 | 294,000 5/10 | 201億872万 | 113億4402万 | +19.13% 1/10 | -14.85% 7/25 |
| 2014年 3月期 | 831 5/15 | 611 6/18 | 238,000 12/13 | 208億990万 | 153億66万 | +8.7% 7/12 | -16.54% 6/7 |
| 2015年 3月期 | 1,050 3/30 3/27 | 670 5/21 | 173,700 3/26 | 262億9452万 | 167億7841万 | +9.41% 6/2 | -5.97% 10/17 |
| 2016年 3月期 | 1,149 6/25 | 853 1/21 | 200,800 3/28 | 287億7372万 | 213億6117万 | +7.75% 3/28 | -15.39% 1/21 |
| 2017年 3月期 | 1,625 2/7 | 860 6/24 | 371,600 2/6 | 406億9390万 | 215億3646万 | +19.44% 2/7 | -9.49% 4/14 |
| 2018年 3月期 | 1,987 1/30 | 1,328 4/17 | 670,700 8/7 | 497億5926万 | 332億5631万 | +13.53% 6/6 | -13.99% 2/8 |
| 2019年 3月期 | 1,752 5/22 | 1,132 12/25 | 367,700 8/6 | 438億7429万 | 283億4800万 | +9.02% 5/21 | -21.02% 12/25 |
| 2020年 3月期 | 1,675 2/7 | 947 8/6 | 353,600 2/7 | 419億4603万 | 237億1515万 | +18.63% 9/11 | -20.65% 3/16 |
| 2021年 3月期 | 1,872 3/31 | 1,117 4/3 | 253,400 3/29 | 468億7938万 | 279億7236万 | +12.72% 5/26 | -8.82% 6/15 |
| 2022年 3月期 | 3,850 1/5 | 1,750 4/30 | 636,700 11/19 | 964億1326万 | 438億2421万 | +18.19% 9/14 | -12.41% 3/9 |
| 2023年 3月期 | 3,765 3/31 | 2,258 10/3 | 571,200 2/28 | 942億8465万 | 565億4575万 | +12.61% 11/16 | -9.31% 9/30 |
| 2024年 3月期 | 6,390 3/29 | 3,420 4/6 | 404,500 2/14 | 1600億2097万 | 856億4502万 | +16.7% 2/16 | -7.6% 10/4 |
| 2025年 3月期 | 6,700 5/13 | 3,315 3/31 | 517,400 5/14 | 1677億8412万 | 830億1557万 | +10.48% 5/7 | -23.41% 8/5 |
| 2026年 3月期 | 8,660 3/3 | 2,810 4/7 | 254,300 2/12 | 2168億6723万 | 703億6916万 | +27.41% 2/12 | -9.95% 3/23 |
| 最新 | 9,400 2026/6/3 | 105,700 | 2353億9861万 | -1.14% 9,508 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 60%（1.6倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 131%（2.31倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/03 vs 2025/12/30
- 96%（1.96倍）
- 過去安値
244円（2008/11/21） - 3752%（38.52倍）
9,400円（6/3）
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。
