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
08/21	2,134	2,141	2,134	2,141	0%	400	29億8339万	+0.42%
08/20	2,140	2,150	2,132	2,141	+0.05%	700	29億8339万	+0.42%
08/19	2,140	2,150	2,139	2,140	+0.42%	1,100	29億8200万	+0.38%
08/18	2,150	2,150	2,131	2,131	-0.88%	600	29億6946万	-0.09%
08/17	2,139	2,157	2,139	2,150	+0.94%	700	29億9593万	+0.75%
08/14	2,130	2,130	2,130	2,130	0%	100	29億6806万	-0.19%
08/13	2,130	2,130	2,130	2,130	-0.51%	200	29億6806万	-0.19%
08/12	2,135	2,141	2,121	2,141	+0.23%	600	29億8339万	+0.28%
08/10	2,131	2,140	2,114	2,136	-0.19%	2,900	29億7642万	+0.05%
08/07	2,131	2,143	2,130	2,140	+0.19%	1,500	29億8200万	+0.19%
08/06	2,140	2,164	2,129	2,136	-2.91%	3,800	29億7642万	-0.05%
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,138	2,200	2,138	2,200	+2.95%	5,900	30億6560万	+2.95%
08/04	2,119	2,137	2,117	2,137	+0.85%	900	29億7782万	+0.09%
08/03	2,114	2,119	2,114	2,119	-0.05%	1,000	29億5273万	-0.8%
07/31	2,125	2,125	2,111	2,120	-0.24%	800	29億5413万	-0.89%
07/30	2,129	2,129	2,111	2,125	-0.19%	500	29億6110万	-0.79%
07/29	2,106	2,129	2,106	2,129	+0.9%	900	29億6667万	-0.65%
07/28	2,136	2,136	2,110	2,110	-0.61%	1,300	29億4019万	-1.59%
07/27	2,116	2,129	2,116	2,123	+0.38%	700	29億5831万	-1.03%
07/24	2,138	2,138	2,115	2,115	-0.19%	1,200	29億4716万	-1.4%
07/23	2,125	2,125	2,119	2,119	-0.24%	1,700	29億5273万	-1.26%
07/22	2,119	2,124	2,119	2,124	+0.24%	300	29億5970万	-1.07%
07/21	2,149	2,149	2,100	2,119	-0.14%	1,500	29億5273万	-1.35%
07/17	2,131	2,154	2,122	2,122	-0.47%	1,300	29億5691万	-1.16%
07/16	2,165	2,165	2,132	2,132	-0.47%	1,300	29億7085万	-0.65%
07/15	2,140	2,142	2,140	2,142	+0.05%	200	29億8478万	-0.09%
07/14	2,139	2,169	2,139	2,141	-0.28%	300	29億8339万	-0.05%
07/13	2,170	2,170	2,147	2,147	-1.29%	400	29億9175万	+0.28%
07/10	2,151	2,175	2,151	2,175	+1.83%	500	30億3077万	+1.68%
07/09	2,140	2,140	2,136	2,136	-0.19%	300	29億7642万	0%
07/08	2,129	2,149	2,129	2,140	-0.42%	800	29億8200万	+0.23%
07/07	2,128	2,149	2,127	2,149	+0.37%	600	29億9454万	+0.66%
07/06	2,152	2,152	2,138	2,141	-0.33%	500	29億8339万	+0.33%
07/03	2,141	2,149	2,120	2,148	-1.24%	3,800	29億9314万	+0.7%
07/02	2,145	2,179	2,140	2,175	+1.4%	700	30億3077万	+1.97%
07/01	2,149	2,149	2,145	2,145	-0.33%	1,000	29億8896万	+0.61%
06/30	2,150	2,152	2,150	2,152	+0.14%	200	29億9872万	+0.94%
06/29	2,194	2,194	2,149	2,149	-2.05%	900	29億9454万	+0.75%
06/26	2,194	2,194	2,194	2,194	0%	800	30億5724万	+2.76%
06/25	2,194	2,194	2,194	2,194	+1.67%	700	30億5724万	+2.76%
06/24	2,158	2,158	2,158	2,158	+0.42%	400	30億708万	+1.12%
06/23	2,136	2,149	2,136	2,149	+0.66%	300	29億9454万	+0.66%
06/22	2,131	2,149	2,131	2,135	+0.19%	600	29億7503万	-0.09%
06/19	2,131	2,131	2,130	2,131	-0.47%	600	29億6946万	-0.47%
06/18	2,139	2,149	2,139	2,141	+0.09%	600	29億8339万	-0.23%
06/17	2,139	2,139	2,139	2,139	0%	700	29億8060万	-0.47%
06/16	2,140	2,140	2,114	2,139	+1.71%	1,800	29億8060万	-0.51%
06/15	2,099	2,105	2,099	2,103	+0.19%	1,200	29億3044万	-2.19%
06/12	2,085	2,099	2,085	2,099	+0.67%	400	29億2487万	-2.46%
06/11	2,091	2,091	2,085	2,085	-0.48%	700	29億536万	-3.11%
06/10	2,086	2,095	2,082	2,095	-0.29%	800	29億1929万	-2.74%
06/09	2,102	2,102	2,101	2,101	0%	600	29億2765万	-2.51%
06/08	2,106	2,106	2,100	2,101	-0.57%	1,600	29億2765万	-2.55%
06/05	2,106	2,113	2,106	2,113	+0.33%	400	29億4437万	-2.04%
06/04	2,111	2,120	2,102	2,106	-1.13%	2,100	29億3462万	-2.41%
06/03	2,113	2,130	2,103	2,130	+0.47%	800	29億6806万	-1.34%
06/02	2,125	2,125	2,105	2,120	-0.19%	1,400	29億5413万	-1.76%
06/01	2,140	2,140	2,124	2,124	-0.75%	1,500	29億5970万	-1.58%
05/29	2,168	2,168	2,130	2,140	-0.83%	1,700	29億8200万	-0.88%
05/28	2,153	2,158	2,153	2,158	+0.7%	500	30億708万	0%
05/27	2,171	2,171	2,142	2,143	-1.29%	1,600	29億8618万	-0.6%
05/26	2,200	2,200	2,170	2,171	-1.68%	1,900	30億2519万	+0.74%
05/25	2,207	2,208	2,207	2,208	+0.45%	600	30億7675万	+2.6%
05/22	2,172	2,198	2,171	2,198	+1.2%	600	30億6282万	+2.23%
05/21	2,222	2,222	2,172	2,172	-0.59%	800	30億2659万	+1.16%
05/20	（IR情報）15:30 剰余金の配当に関するお知らせ
05/20	2,222	2,222	2,185	2,185	-0.64%	1,100	30億4470万	+1.86%
05/19	2,222	2,222	2,171	2,199	-0.9%	1,300	30億6421万	+2.66%
05/18	2,259	2,283	2,219	2,219	-1.38%	2,300	30億9208万	+3.74%
05/15	2,218	2,250	2,218	2,250	+1.17%	1,200	31億3528万	+5.49%
05/14	2,189	2,230	2,189	2,224	+2.49%	3,800	30億9905万	+4.56%
05/13	（IR情報）15:30 中期経営計画及び資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ
05/13	（IR情報）15:30 2026年3月期配当予想の修正に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,150	2,185	2,150	2,170	+1.83%	1,100	30億2380万	+2.21%
05/12	2,140	2,160	2,131	2,131	-0.88%	1,200	29億6946万	+0.47%
05/11	2,114	2,150	2,114	2,150	+1.7%	1,500	29億9593万	+1.42%
05/08	2,120	2,120	2,114	2,114	-0.47%	1,300	29億4577万	-0.28%
05/07	2,126	2,148	2,124	2,124	+0.19%	700	29億5970万	+0.19%
05/01	2,120	2,120	2,120	2,120	0%	600	29億5413万	-0.09%
04/30	2,136	2,136	2,120	2,120	-1.17%	300	29億5413万	-0.24%
04/28	2,146	2,147	2,145	2,145	+0.42%	700	29億8896万	+0.8%
04/27	2,167	2,167	2,122	2,136	+0.9%	500	29億7642万	+0.28%
04/24	2,115	2,117	2,115	2,117	+0.05%	500	29億4995万	-0.7%
04/23	2,116	2,116	2,115	2,116	-0.05%	400	29億4855万	-0.94%
04/22	2,144	2,144	2,117	2,117	-1.53%	1,000	29億4995万	-1.03%
04/21	2,192	2,250	2,150	2,150	+1.7%	6,700	29億9593万	+0.37%
04/20	2,114	2,133	2,114	2,114	+0.05%	900	29億4577万	-1.35%
04/17	2,135	2,136	2,113	2,113	+0.14%	3,100	29億4437万	-1.54%
04/16	2,115	2,115	2,110	2,110	+0.24%	2,100	29億4019万	-1.86%
04/15	2,108	2,116	2,098	2,105	-1.77%	6,200	29億3323万	-2.23%
04/14	2,101	2,151	2,100	2,143	+1.13%	4,800	29億8618万	-0.6%
04/13	2,100	2,119	2,100	2,119	-0.52%	1,000	29億5273万	-1.81%
04/10	2,130	2,130	2,130	2,130	+0.47%	300	29億6806万	-1.62%
04/09	2,101	2,127	2,101	2,120	+0.47%	400	29億5413万	-2.35%
04/08	2,094	2,110	2,094	2,110	+1.39%	800	29億4019万	-3.12%
04/07	2,094	2,107	2,081	2,081	-0.76%	2,200	28億9978万	-4.8%
04/06	2,142	2,158	2,097	2,097	-1.78%	3,100	29億2208万	-4.51%
04/03	2,100	2,137	2,100	2,135	+1.23%	1,200	29億7503万	-3.22%
04/02	2,110	2,113	2,079	2,109	-0.28%	3,600	29億3880万	-4.7%
04/01	（IR情報）16:00 米国子会社事務所移転に関するお知らせ
04/01	2,120	2,139	2,102	2,115	-0.8%	2,000	29億4716万	-4.82%
03/31	2,172	2,178	2,132	2,132	+0.47%	1,600	29億7085万	-4.44%
03/30	2,093	2,150	2,093	2,122	-1.85%	2,400	29億5691万	-5.27%
03/27	2,175	2,195	2,162	2,162	-1.73%	1,800	30億1265万	-3.95%

パルステック工業（6894）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート