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
03/09	2,202	2,220	2,154	2,190	-4.78%	4,300	30億5167万	-5.24%
03/05	2,306	2,306	2,300	2,300	+1.28%	300	32億495万	-0.78%
03/04	2,275	2,275	2,231	2,271	-1.22%	1,400	31億6454万	-1.99%
03/03	2,309	2,323	2,299	2,299	-0.48%	900	32億356万	-0.82%
03/02	2,324	2,324	2,308	2,310	-0.86%	1,500	32億1889万	-0.43%
02/27	2,343	2,344	2,315	2,330	-0.55%	800	32億4675万	+0.39%
02/26	2,318	2,343	2,318	2,343	+1.21%	900	32億6487万	+1.08%
02/25	2,370	2,370	2,315	2,315	-0.64%	1,300	32億2585万	0%
02/24	2,346	2,346	2,317	2,330	-0.68%	1,400	32億4675万	+0.87%
02/20	2,350	2,351	2,346	2,346	-0.17%	900	32億6905万	+1.87%
02/19	2,385	2,400	2,327	2,350	-1.47%	2,300	32億7462万	+2.44%
02/18	2,512	2,512	2,360	2,385	-3.64%	5,700	33億2339万	+4.38%
02/17	2,380	2,475	2,349	2,475	+4.92%	7,100	34億4881万	+8.84%
02/16	2,297	2,398	2,232	2,359	+2.43%	6,100	32億8716万	+4.33%
02/13	2,264	2,304	2,212	2,303	+1.41%	4,800	32億913万	+2.31%
02/12	2,250	2,309	2,211	2,271	-1.26%	4,300	31億6454万	+1.2%
02/10	2,300	2,310	2,280	2,300	-0.17%	1,200	32億495万	+2.77%
02/09	2,330	2,335	2,300	2,304	+0.17%	3,000	32億1052万	+3.27%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,300	2,300	2,271	2,300	0%	1,300	32億495万	+3.46%
02/05	2,300	2,303	2,270	2,300	+0.39%	1,200	32億495万	+3.79%
02/04	2,256	2,291	2,251	2,291	+0.57%	1,300	31億9241万	+3.81%
02/03	2,267	2,297	2,267	2,278	+0.13%	1,200	31億7429万	+3.59%
02/02	2,250	2,280	2,225	2,275	-0.31%	1,000	31億7011万	+3.83%
01/30	2,312	2,312	2,232	2,282	+0.88%	1,400	31億7987万	+4.58%
01/29	2,349	2,349	2,232	2,262	-4.15%	3,200	31億5200万	+4.14%
01/28	2,292	2,586	2,253	2,360	+3.06%	23,700	32億8856万	+9.11%
01/27	2,277	2,290	2,270	2,290	-0.43%	900	31億9102万	+6.41%
01/26	2,335	2,340	2,250	2,300	-1.75%	2,000	32億495万	+7.28%
01/23	2,350	2,350	2,322	2,341	+0.56%	1,100	32億6208万	+9.49%
01/22	2,265	2,328	2,265	2,328	+2.56%	5,700	32億4397万	+9.3%
01/21	2,230	2,270	2,205	2,270	+0.89%	2,200	31億6315万	+6.92%
01/20	2,216	2,250	2,216	2,250	+1.81%	1,600	31億3528万	+6.23%
01/19	2,159	2,216	2,149	2,210	+3.22%	3,800	30億7954万	+4.54%
01/16	2,123	2,159	2,123	2,141	+0.94%	1,100	29億8339万	+1.37%
01/15	2,120	2,159	2,115	2,121	+0.05%	3,600	29億5552万	+0.43%
01/14	2,130	2,140	2,120	2,120	-0.24%	1,500	29億5413万	+0.33%
01/13	2,140	2,140	2,125	2,125	-0.65%	1,600	29億6110万	+0.52%
01/09	2,158	2,158	2,115	2,139	+1.28%	1,500	29億8060万	+1.18%
01/08	2,128	2,128	2,112	2,112	-0.71%	1,400	29億4298万	-0.09%
01/07	2,125	2,127	2,120	2,127	+0.09%	1,400	29億6388万	+0.61%
01/06	2,125	2,126	2,115	2,125	+0.24%	2,200	29億6110万	+0.57%
01/05	2,128	2,130	2,110	2,120	0%	1,200	29億5413万	+0.38%
2025
12/30	2,106	2,120	2,106	2,120	+0.81%	500	29億5413万	+0.43%
12/29	2,084	2,103	2,084	2,103	+0.81%	1,800	29億3044万	-0.28%
12/26	2,086	2,090	2,086	2,086	-0.19%	400	29億675万	-1.04%
12/25	2,127	2,127	2,083	2,090	+0.53%	1,400	29億1232万	-0.76%
12/24	2,058	2,079	2,055	2,079	+1.86%	1,500	28億9700万	-1.19%
12/23	2,050	2,057	2,041	2,041	+0.05%	500	28億4404万	-2.95%
12/22	2,045	2,065	2,040	2,040	-0.24%	1,700	28億4265万	-3.09%
12/18	2,070	2,070	2,045	2,045	-1.02%	1,100	28億4962万	-2.9%
12/17	2,121	2,121	2,037	2,066	-1.67%	1,800	28億7888万	-1.85%
12/16	2,128	2,128	2,101	2,101	-1.91%	600	29億2765万	-0.14%
12/15	2,145	2,145	2,140	2,142	-0.7%	1,000	29億8478万	+1.9%
12/12	2,153	2,157	2,153	2,157	+0.75%	900	30億569万	+2.86%
12/11	2,143	2,163	2,141	2,141	-0.09%	2,700	29億8339万	+2.39%
12/10	2,170	2,170	2,143	2,143	-0.79%	800	29億8618万	+2.78%
12/09	2,160	2,160	2,160	2,160	+0.75%	300	30億987万	+3.85%
12/08	2,142	2,159	2,142	2,144	-0.05%	1,000	29億8757万	+3.28%
12/05	2,140	2,145	2,140	2,145	-0.05%	500	29億8896万	+3.47%
12/04	2,147	2,147	2,136	2,146	-0.05%	500	29億9036万	+3.62%
12/03	2,129	2,148	2,115	2,147	+0.23%	1,800	29億9175万	+3.87%
12/02	2,128	2,142	2,100	2,142	+0.8%	1,200	29億8478万	+3.88%
12/01	2,100	2,128	2,100	2,125	0%	600	29億6110万	+3.26%
11/28	2,113	2,125	2,113	2,125	+1.05%	1,100	29億6110万	+3.51%
11/27	2,119	2,129	2,095	2,103	+0.19%	800	29億3044万	+2.64%
11/26	2,089	2,099	2,060	2,099	+0.72%	600	29億2487万	+2.64%
11/25	2,081	2,105	2,055	2,084	+0.39%	1,200	29億396万	+2.06%
11/21	2,059	2,150	2,033	2,076	-0.05%	4,300	28億9282万	+1.76%
11/20	2,020	2,078	2,020	2,077	+2.82%	1,200	28億9421万	+2.01%
11/19	2,020	2,020	2,020	2,020	-1.42%	300	28億1478万	-0.64%
11/18	2,036	2,068	2,036	2,049	-0.92%	800	28億5519万	+0.89%
11/17	2,088	2,090	2,043	2,068	-0.82%	2,400	28億8167万	+1.87%
11/14	2,055	2,085	2,036	2,085	+1.26%	1,700	29億536万	+2.86%
11/13	2,058	2,070	2,020	2,059	+1.38%	2,800	28億6913万	+1.73%
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,028	2,059	2,028	2,031	+0.3%	1,000	28億3011万	+0.49%
11/11	2,025	2,025	2,025	2,025	-1.07%	100	28億2175万	+0.25%
11/10	2,012	2,047	2,012	2,047	+1.59%	1,000	28億5241万	+1.44%
11/07	2,005	2,015	2,005	2,015	+0.3%	600	28億781万	-0.05%
11/06	2,004	2,019	2,004	2,009	+0.25%	1,200	27億9945万	-0.3%
11/05	2,025	2,030	2,003	2,004	-1.04%	1,200	27億9249万	-0.55%
11/04	2,070	2,070	2,025	2,025	-1.17%	300	28億2175万	+0.5%
10/31	2,079	2,079	2,049	2,049	-1.4%	1,300	28億5519万	+1.69%
10/30	2,078	2,078	2,078	2,078	0%	100	28億9560万	+3.23%
10/29	2,062	2,080	2,062	2,078	+1.27%	2,000	28億9560万	+3.38%
10/28	2,046	2,070	2,046	2,052	+0.79%	2,100	28億5937万	+2.29%
10/27	2,028	2,050	2,007	2,036	+0.39%	1,200	28億3708万	+1.55%
10/24	2,004	2,029	2,000	2,028	+0.75%	2,300	28億2593万	+1.2%
10/23	2,002	2,013	2,000	2,013	+0.3%	300	28億503万	+0.45%
10/22	2,012	2,013	1,996	2,007	-0.55%	600	27億9667万	+0.15%
10/21	2,001	2,018	1,989	2,018	-0.3%	700	28億1200万	+0.7%
10/20	2,020	2,024	1,970	2,024	+0.2%	1,600	28億2036万	+1.05%
10/17	1,980	2,090	1,980	2,020	+2.02%	2,300	28億1478万	+0.9%
10/16	2,011	2,011	1,980	1,980	-0.8%	200	27億5904万	-1.05%
10/15	1,991	1,996	1,991	1,996	+1.06%	200	27億8134万	-0.3%
10/14	1,991	1,991	1,948	1,975	-2.47%	2,300	27億5208万	-1.35%
10/10	1,988	2,026	1,988	2,025	+1.86%	1,000	28億2175万	+1.15%
10/09	1,989	2,010	1,988	1,988	-1.05%	800	27億7019万	-0.6%
10/08	1,986	2,009	1,986	2,009	+0.35%	1,000	27億9945万	+0.5%
10/06	1,990	2,003	1,990	2,002	+0.86%	900	27億8970万	+0.25%
10/03	1,986	1,986	1,985	1,985	-0.05%	300	27億6601万	-0.55%

パルステック工業（6894）のIR情報・決算資料

2025/10/03～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート