日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	11,350	11,690	11,320	11,550	+4.05%	207,000	-	+17.25%
10/01	11,000	11,130	10,810	11,100	+1.83%	109,400	-	+13.25%
09/30	10,980	11,020	10,770	10,900	+1.11%	104,700	-	+11.79%
09/29	10,520	10,820	10,520	10,780	+0.84%	115,500	-	+11.08%
09/28	10,500	10,840	10,400	10,690	+3.29%	184,200	-	+10.49%
09/25	9,930	10,500	9,760	10,350	+3.4%	132,800	-	+7.34%
09/24	9,740	10,080	9,630	10,010	+6.04%	208,600	-	+3.74%
09/18	9,220	9,440	9,220	9,440	+3.74%	103,300	-	-2.36%
09/17	9,300	9,340	9,050	9,100	-1.3%	60,500	-	-6.17%
09/16	9,030	9,230	8,960	9,220	+2.1%	58,300	-	-5.45%
09/15	8,800	9,090	8,800	9,030	+1.01%	59,400	-	-7.82%
09/14	8,650	8,960	8,650	8,940	-1.11%	67,100	-	-9.11%
09/11	8,850	9,130	8,730	9,040	-2.8%	132,200	-	-8.59%
09/10	9,430	9,490	9,110	9,300	-2.41%	85,500	-	-6.56%
09/09	9,310	9,620	9,310	9,530	+4.04%	79,100	-	-5.01%
09/08	9,680	9,720	9,160	9,160	-6.82%	74,200	-	-9.07%
09/07	9,720	9,860	9,630	9,830	+2.61%	71,600	-	-2.73%
09/04	9,320	9,590	9,240	9,580	+2.79%	77,800	-	-5.07%
09/03	9,420	9,510	9,180	9,320	+0.22%	87,500	-	-7.29%
09/02	9,540	9,650	9,300	9,300	-5.1%	124,800	-	-7.2%
09/01	10,010	10,090	9,720	9,800	-3.92%	117,700	-	-2.11%
08/31	11:00 「PILLAR 統合報告書2026」発行に関するお知らせ
08/31	9,780	10,230	9,760	10,200	+2.31%	103,400	-	+1.83%
08/28	10,200	10,290	9,920	9,970	-1.68%	112,500	-	-0.42%
08/27	10,240	10,380	10,010	10,140	+1.4%	108,400	-	+1.11%
08/26	10,030	10,080	9,900	10,000	-2.91%	103,100	-	-0.28%
08/25	9,710	10,340	9,700	10,300	+4.78%	132,300	-	+2.74%
08/24	9,720	9,960	9,560	9,830	+0.72%	87,600	-	-1.58%
08/21	9,740	9,910	9,560	9,760	-2.79%	112,300	-	-2.39%
08/20	9,800	10,110	9,650	10,040	+1.83%	100,100	-	+0.17%
08/19	9,780	10,040	9,730	9,860	-6.36%	169,500	-	-1.53%
08/18	10,780	11,260	10,500	10,530	+0.48%	201,800	-	+5.18%
08/17	10,300	10,480	10,160	10,480	+2.95%	108,700	-	+4.85%
08/14	10,530	10,690	10,050	10,180	-2.49%	127,000	-	+2.18%
08/13	10,500	10,590	10,250	10,440	+0.87%	144,000	-	+5.07%
08/12	10,000	10,400	9,980	10,350	+3.19%	153,800	-	+4.48%
08/10	10,580	10,920	10,030	10,030	-2.43%	239,100	-	+1.23%
08/07	11,810	12,080	9,980	10,280	-3.11%	463,400	-	+3.47%
08/06	15:30 業績予想及び配当予想の修正(増配)に関するお知らせ
08/06	15:30 組織変更、役員の異動及び人事異動に関するお知らせ
08/06	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	11,580	11,650	10,610	10,610	-6.11%	194,700	-	+6.77%
08/05	10,950	11,380	10,820	11,300	+7.11%	167,300	-	+13.41%
08/04	9,970	10,560	9,970	10,550	+5.92%	205,500	-	+6.1%
08/03	9,340	10,040	9,190	9,960	+4.95%	150,700	-	+0.18%
07/31	9,230	9,680	9,080	9,490	+10.35%	216,100	-	-4.73%
07/30	8,690	8,900	8,430	8,600	+0.7%	146,700	-	-14.12%
07/29	9,110	9,280	8,340	8,540	-5.43%	215,200	-	-15.27%
07/28	9,350	9,460	9,000	9,030	-9.25%	153,000	-	-10.98%
07/27	9,780	10,000	9,520	9,950	-1.29%	178,800	-	-2.74%
07/24	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	10,100	10,280	9,870	10,080	-3.08%	84,500	-	-1.86%
07/23	10,350	10,580	10,130	10,400	+2.77%	134,100	-	+1.14%
07/22	10,500	10,660	10,120	10,120	+2.02%	176,000	-	-1.41%
07/21	9,680	10,000	9,390	9,920	+5.76%	173,200	-	-3.16%
07/17	9,800	10,100	9,140	9,380	-7.13%	169,700	-	-8.34%
07/16	10,060	10,360	10,030	10,100	-2.51%	121,300	-	-1.26%
07/15	9,810	10,410	9,780	10,360	+5.93%	116,700	-	+1.87%
07/14	9,760	9,840	9,480	9,780	-0.41%	76,500	-	-3.2%
07/13	17:00 スポンサードリサーチレポート発行のお知らせ
07/13	10,180	10,280	9,730	9,820	-3.06%	141,500	-	-2.46%
07/10	9,970	10,240	9,970	10,130	+4.76%	132,000	-	+1%
07/09	9,650	9,810	9,520	9,670	+1.79%	81,200	-	-3.35%
07/08	9,550	9,890	9,480	9,500	-2.06%	106,100	-	-4.92%
07/07	9,970	10,220	9,610	9,700	-6.73%	156,100	-	-2.88%
07/06	10,740	10,850	10,090	10,400	-2.89%	220,400	-	+4.25%
07/03	9,970	10,770	9,860	10,710	+3.68%	163,700	-	+7.74%
07/02	10,490	10,650	10,270	10,330	-8.42%	172,500	-	+4.46%
07/01	11,000	11,550	11,000	11,280	+4.74%	179,500	-	+14.38%
06/30	10,800	11,050	10,630	10,770	+2.38%	112,300	-	+9.85%
06/29	10,330	10,560	9,950	10,520	+0.77%	118,200	-	+7.73%
06/26	10,590	10,810	10,240	10,440	-3.6%	119,700	-	+7.23%
06/25	11,070	11,070	10,670	10,830	+6.07%	204,400	-	+11.71%
06/24	10,150	10,550	10,040	10,210	+0.39%	131,400	-	+5.98%
06/23	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/23	11,220	11,290	10,170	10,170	-8.95%	219,400	-	+6.18%
06/22	11,080	11,580	11,020	11,170	+1.73%	279,700	-	+16.91%
06/19	10,690	11,100	10,570	10,980	+5.68%	273,100	-	+15.68%
06/18	10,090	10,590	10,030	10,390	+4.53%	198,000	-	+9.88%
06/17	9,400	9,960	9,360	9,940	+3.54%	132,800	-	+5.14%
06/16	9,230	9,630	9,200	9,600	-0.72%	182,300	-	+1.52%
06/15	9,550	9,780	9,550	9,670	+4.54%	188,600	-	+2.09%
06/12	8,860	9,310	8,820	9,250	+7.31%	196,300	-	-2.38%
06/11	8,270	8,620	8,160	8,620	-0.92%	238,200	-	-9.17%
06/10	8,790	8,900	8,510	8,700	-2.25%	178,600	-	-8.66%
06/09	9,010	9,100	8,810	8,900	+0.45%	144,000	-	-6.61%
06/08	8,920	9,010	8,700	8,860	-6.83%	110,300	-	-7.12%
06/05	9,210	9,590	9,020	9,510	+1.71%	119,400	-	-0.45%
06/04	9,250	9,410	9,150	9,350	-0.53%	92,200	-	-1.96%
06/03	9,390	9,690	9,330	9,400	+0.11%	105,700	-	-1.14%
06/02	9,440	9,470	8,940	9,390	-1.47%	99,300	-	-0.82%
06/01	9,370	9,760	9,340	9,530	+1.28%	163,900	-	+0.99%
05/29	9,500	9,560	9,260	9,410	-2.49%	194,600	-	+0.01%
05/28	9,690	9,750	9,420	9,650	-1.93%	111,700	-	+2.86%
05/27	10,100	10,260	9,840	9,840	+0.41%	127,800	-	+5.25%
05/26	10,000	10,070	9,770	9,800	+0.2%	135,700	-	+5.09%
05/25	9,440	9,880	9,420	9,780	+3.82%	106,400	-	+5.22%
05/22	9,310	9,500	9,270	9,420	+1.29%	113,100	-	+1.53%
05/21	9,170	9,530	9,080	9,300	+5.44%	103,800	-	+0.32%
05/20	9,260	9,340	8,600	8,820	-7.74%	300,300	-	-4.51%
05/19	9,680	9,950	9,450	9,560	-0.83%	168,400	-	+3.86%
05/18	9,910	10,210	9,640	9,640	-4.27%	183,300	-	+5.41%
05/15	10,640	10,960	10,010	10,070	-2.61%	265,400	-	+11.11%
05/14	15:30 当社株式等の大規模買付行為に関する対応策(買収防衛策)の非継続(廃止)について
05/14	15:30 配当方針の変更に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	10,100	10,510	10,020	10,340	+3.4%	230,900	-	+15.38%
05/13	9,830	10,160	9,770	10,000	+0.2%	163,400	-	+13.01%
05/12	9,980	10,320	9,910	9,980	+2.15%	217,800	-	+14.12%
05/11	10,000	10,010	9,620	9,770	+1.56%	155,200	-	+12.96%

PILLAR（6490）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート