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	2,156	2,156	2,144	2,144	+0.05%	600	-	-1.02%
10/01	2,145	2,154	2,143	2,143	-1.52%	900	-	-1.11%
09/30	2,160	2,176	2,160	2,176	+0.55%	1,000	-	+0.42%
09/29	2,145	2,164	2,142	2,164	+0.14%	1,300	-	-0.05%
09/28	2,179	2,186	2,161	2,161	-0.37%	1,100	-	-0.14%
09/25	2,159	2,182	2,143	2,169	+1.12%	2,200	-	+0.28%
09/24	2,161	2,161	2,145	2,145	-0.74%	200	-	-0.79%
09/18	2,161	2,161	2,161	2,161	-1.73%	100	-	-0.05%
09/17	2,153	2,199	2,136	2,199	+2.18%	2,100	-	+1.76%
09/16	2,148	2,152	2,148	2,152	-0.78%	200	-	-0.28%
09/15	2,147	2,185	2,145	2,169	-0.5%	1,000	-	+0.51%
09/14	2,145	2,180	2,145	2,180	+1.63%	400	-	+1.11%
09/11	2,143	2,165	2,133	2,145	+0.09%	700	-	-0.46%
09/10	2,136	2,165	2,135	2,143	-0.28%	1,100	-	-0.51%
09/09	2,145	2,149	2,136	2,149	-0.05%	500	-	-0.37%
09/08	2,151	2,175	2,150	2,150	-1.51%	700	-	-0.28%
09/07	2,184	2,184	2,159	2,183	-0.05%	500	-	+1.3%
09/04	2,185	2,185	2,153	2,184	-0.05%	400	-	+1.49%
09/03	2,171	2,208	2,161	2,185	-0.27%	1,000	-	+1.63%
09/02	2,210	2,210	2,190	2,191	-0.86%	500	-	+2%
09/01	2,192	2,271	2,185	2,210	+1.28%	2,100	-	+3.03%
08/31	2,168	2,186	2,168	2,182	+0.97%	1,900	-	+1.91%
08/28	2,165	2,170	2,161	2,161	+0.28%	900	-	+1.08%
08/27	2,155	2,159	2,154	2,155	-0.19%	1,100	-	+0.84%
08/26	2,140	2,159	2,131	2,159	+0.42%	700	-	+1.12%
08/25	2,149	2,150	2,131	2,150	+0.42%	500	-	+0.75%
08/24	2,131	2,141	2,131	2,141	0%	400	-	+0.38%
08/21	2,134	2,141	2,134	2,141	0%	400	-	+0.42%
08/20	2,140	2,150	2,132	2,141	+0.05%	700	-	+0.42%
08/19	2,140	2,150	2,139	2,140	+0.42%	1,100	-	+0.38%
08/18	2,150	2,150	2,131	2,131	-0.88%	600	-	-0.09%
08/17	2,139	2,157	2,139	2,150	+0.94%	700	-	+0.75%
08/14	2,130	2,130	2,130	2,130	0%	100	-	-0.19%
08/13	2,130	2,130	2,130	2,130	-0.51%	200	-	-0.19%
08/12	2,135	2,141	2,121	2,141	+0.23%	600	-	+0.28%
08/10	2,131	2,140	2,114	2,136	-0.19%	2,900	-	+0.05%
08/07	2,131	2,143	2,130	2,140	+0.19%	1,500	-	+0.19%
08/06	2,140	2,164	2,129	2,136	-2.91%	3,800	-	-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	-	+2.95%
08/04	2,119	2,137	2,117	2,137	+0.85%	900	-	+0.09%
08/03	2,114	2,119	2,114	2,119	-0.05%	1,000	-	-0.8%
07/31	2,125	2,125	2,111	2,120	-0.24%	800	-	-0.89%
07/30	2,129	2,129	2,111	2,125	-0.19%	500	-	-0.79%
07/29	2,106	2,129	2,106	2,129	+0.9%	900	-	-0.65%
07/28	2,136	2,136	2,110	2,110	-0.61%	1,300	-	-1.59%
07/27	2,116	2,129	2,116	2,123	+0.38%	700	-	-1.03%
07/24	2,138	2,138	2,115	2,115	-0.19%	1,200	-	-1.4%
07/23	2,125	2,125	2,119	2,119	-0.24%	1,700	-	-1.26%
07/22	2,119	2,124	2,119	2,124	+0.24%	300	-	-1.07%
07/21	2,149	2,149	2,100	2,119	-0.14%	1,500	-	-1.35%
07/17	2,131	2,154	2,122	2,122	-0.47%	1,300	-	-1.16%
07/16	2,165	2,165	2,132	2,132	-0.47%	1,300	-	-0.65%
07/15	2,140	2,142	2,140	2,142	+0.05%	200	-	-0.09%
07/14	2,139	2,169	2,139	2,141	-0.28%	300	-	-0.05%
07/13	2,170	2,170	2,147	2,147	-1.29%	400	-	+0.28%
07/10	2,151	2,175	2,151	2,175	+1.83%	500	-	+1.68%
07/09	2,140	2,140	2,136	2,136	-0.19%	300	-	0%
07/08	2,129	2,149	2,129	2,140	-0.42%	800	-	+0.23%
07/07	2,128	2,149	2,127	2,149	+0.37%	600	-	+0.66%
07/06	2,152	2,152	2,138	2,141	-0.33%	500	-	+0.33%
07/03	2,141	2,149	2,120	2,148	-1.24%	3,800	-	+0.7%
07/02	2,145	2,179	2,140	2,175	+1.4%	700	-	+1.97%
07/01	2,149	2,149	2,145	2,145	-0.33%	1,000	-	+0.61%
06/30	2,150	2,152	2,150	2,152	+0.14%	200	-	+0.94%
06/29	2,194	2,194	2,149	2,149	-2.05%	900	-	+0.75%
06/26	2,194	2,194	2,194	2,194	0%	800	-	+2.76%
06/25	2,194	2,194	2,194	2,194	+1.67%	700	-	+2.76%
06/24	2,158	2,158	2,158	2,158	+0.42%	400	-	+1.12%
06/23	2,136	2,149	2,136	2,149	+0.66%	300	-	+0.66%
06/22	2,131	2,149	2,131	2,135	+0.19%	600	-	-0.09%
06/19	2,131	2,131	2,130	2,131	-0.47%	600	-	-0.47%
06/18	2,139	2,149	2,139	2,141	+0.09%	600	-	-0.23%
06/17	2,139	2,139	2,139	2,139	0%	700	-	-0.47%
06/16	2,140	2,140	2,114	2,139	+1.71%	1,800	-	-0.51%
06/15	2,099	2,105	2,099	2,103	+0.19%	1,200	-	-2.19%
06/12	2,085	2,099	2,085	2,099	+0.67%	400	-	-2.46%
06/11	2,091	2,091	2,085	2,085	-0.48%	700	-	-3.11%
06/10	2,086	2,095	2,082	2,095	-0.29%	800	-	-2.74%
06/09	2,102	2,102	2,101	2,101	0%	600	-	-2.51%
06/08	2,106	2,106	2,100	2,101	-0.57%	1,600	-	-2.55%
06/05	2,106	2,113	2,106	2,113	+0.33%	400	-	-2.04%
06/04	2,111	2,120	2,102	2,106	-1.13%	2,100	-	-2.41%
06/03	2,113	2,130	2,103	2,130	+0.47%	800	-	-1.34%
06/02	2,125	2,125	2,105	2,120	-0.19%	1,400	-	-1.76%
06/01	2,140	2,140	2,124	2,124	-0.75%	1,500	-	-1.58%
05/29	2,168	2,168	2,130	2,140	-0.83%	1,700	-	-0.88%
05/28	2,153	2,158	2,153	2,158	+0.7%	500	-	0%
05/27	2,171	2,171	2,142	2,143	-1.29%	1,600	-	-0.6%
05/26	2,200	2,200	2,170	2,171	-1.68%	1,900	-	+0.74%
05/25	2,207	2,208	2,207	2,208	+0.45%	600	-	+2.6%
05/22	2,172	2,198	2,171	2,198	+1.2%	600	-	+2.23%
05/21	2,222	2,222	2,172	2,172	-0.59%	800	-	+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	-	+1.86%
05/19	2,222	2,222	2,171	2,199	-0.9%	1,300	-	+2.66%
05/18	2,259	2,283	2,219	2,219	-1.38%	2,300	-	+3.74%
05/15	2,218	2,250	2,218	2,250	+1.17%	1,200	-	+5.49%
05/14	2,189	2,230	2,189	2,224	+2.49%	3,800	-	+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	-	+2.21%
05/12	2,140	2,160	2,131	2,131	-0.88%	1,200	-	+0.47%
05/11	2,114	2,150	2,114	2,150	+1.7%	1,500	-	+1.42%

パルステック工業（6894）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート