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
09/25	518	525	518	519	-0.38%	13,300	-	+0.39%	-	-
09/24	527	527	518	521	-0.19%	14,200	-	+0.77%	-	-
09/18	520	523	516	522	+0.38%	7,500	-	+0.97%	-	-
09/17	519	526	515	520	+0.78%	9,600	-	+0.58%	-	-
09/16	519	522	515	516	-0.58%	4,300	-	-0.19%	-	-
09/15	513	522	509	519	+1.57%	8,100	-	+0.39%	-	-
09/14	511	524	511	511	0%	11,000	-	-0.97%	-	-
09/11	507	511	507	511	+0.99%	1,400	-	-0.78%	-	-
09/10	502	508	502	506	+0.2%	5,300	-	-1.75%	-	-
09/09	504	506	502	505	0%	10,100	-	-1.94%	-	-
09/08	508	512	503	505	-0.98%	15,300	-	-1.75%	-	-
09/07	510	510	507	510	+0.99%	12,100	-	-0.78%	-	-
09/04	512	512	505	505	0%	6,700	-	-1.56%	-	-
09/03	506	512	505	505	-0.59%	13,400	-	-1.56%	-	-
09/02	517	519	505	508	-2.12%	20,900	-	-0.78%	-	-
09/01	522	523	518	519	-0.57%	6,300	-	+1.57%	-	-
08/31	527	527	522	522	0%	9,000	-	+2.35%	-	-
08/28	525	525	522	522	-0.57%	7,500	-	+2.76%	-	-
08/27	530	530	525	525	-0.38%	2,700	-	+3.55%	-	-
08/26	531	531	526	527	-0.75%	2,400	-	+4.15%	-	-
08/25	534	534	525	531	+0.57%	6,300	-	+5.36%	-	-
08/24	534	534	522	528	+2.33%	13,600	-	+5.18%	-	-
08/21	517	526	515	516	-0.19%	5,800	-	+3.2%	-	-
08/20	531	533	515	517	-2.08%	10,300	-	+3.82%	-	-
08/19	527	528	521	528	+1.34%	7,800	-	+6.45%	-	-
08/18	519	527	518	521	+0.77%	9,100	-	+5.47%	-	-
08/17	522	524	504	517	-2.45%	17,900	-	+5.08%	-	-
08/14	519	536	510	530	+2.12%	13,900	-	+8.16%	-	-
08/13	512	519	504	519	+1.37%	10,800	-	+6.35%	-	-
08/12	503	512	503	512	+2.4%	14,800	-	+5.35%	-	-
08/10	500	501	493	500	+0.4%	7,200	-	+3.09%	-	-
08/07	494	498	493	498	+0.81%	5,700	-	+2.89%	-	-
08/06	495	497	493	494	-1%	6,200	-	+2.28%	-	-
08/05	498	500	495	499	0%	5,100	-	+3.53%	-	-
08/04	499	500	493	499	+1.22%	2,500	-	+3.74%	-	-
08/03	491	498	491	493	-1.2%	2,900	-	+2.71%	-	-
07/31	499	499	491	499	+2.46%	6,900	-	+3.31%	-	-
07/30	483	487	483	487	+0.83%	4,900	-	+0.41%	-	-
07/29	484	494	483	483	-0.41%	11,200	-	-0.82%	-	-
07/28	490	492	485	485	-0.21%	3,600	-	-1.02%	-	-
07/27	482	497	482	486	-0.41%	8,500	-	-1.22%	-	-
07/24	498	501	488	488	-0.81%	8,900	-	-1.21%	-	-
07/23	498	498	490	492	-0.2%	8,900	-	-0.81%	-	-
07/22	482	493	479	493	+2.28%	16,300	-	-1%	-	-
07/21	476	482	476	482	+0.84%	14,600	-	-3.6%	-	-
07/17	478	478	474	478	-0.21%	14,300	-	-4.78%	-	-
07/16	475	479	475	479	+0.63%	7,100	-	-5.15%	-	-
07/15	476	479	474	476	+0.85%	17,300	-	-6.11%	-	-
07/14	472	475	472	472	0%	9,100	-	-7.27%	-	-
07/13	473	474	472	472	0%	10,800	-	-7.81%	-	-
07/10	473	476	471	472	-0.21%	13,300	-	-8.17%	-	-
07/09	472	474	470	473	0%	18,800	-	-8.33%	-	-
07/08	472	475	471	473	-0.42%	16,000	-	-8.69%	-	-
07/07	479	480	475	475	0%	16,200	-	-8.65%	-	-
07/06	478	478	472	475	+0.21%	17,900	-	-9%	-	-
07/03	472	476	469	474	+0.64%	28,300	-	-9.54%	-	-
07/02	469	476	467	471	+0.21%	42,000	-	-10.29%	-	-
07/01	473	490	470	470	-0.21%	40,200	-	-10.82%	-	-
06/30	465	479	462	471	-0.42%	91,200	-	-10.96%	-	-
06/29	473	473	473	473	-17.45%	33,000	-	-10.75%	-	-
06/26	550	573	548	573	+3.8%	69,800	-	+7.71%	-	-
06/25	550	552	545	552	+0.73%	40,700	-	+4.15%	-	-
06/24	540	548	540	548	+1.11%	19,900	-	+3.79%	-	-
06/23	539	546	537	542	+1.12%	19,000	-	+2.65%	-	-
06/22	544	544	536	536	-0.56%	19,000	-	+1.71%	-	-
06/19	544	545	539	539	-0.92%	12,700	-	+2.28%	-	-
06/18	544	545	539	544	+0.18%	20,100	-	+3.23%	-	-
06/17	544	544	535	543	+0.56%	18,300	-	+3.23%	-	-
06/16	543	545	540	540	0%	17,300	-	+2.66%	-	-
06/15	532	540	532	540	+1.31%	15,800	-	+2.47%	-	-
06/12	537	539	531	533	-0.74%	9,600	-	+1.14%	-	-
06/11	534	537	534	537	+0.56%	6,400	-	+1.9%	-	-
06/10	534	536	528	534	+0.56%	11,400	-	+1.33%	-	-
06/09	525	533	525	531	+1.14%	16,000	-	+0.76%	-	-
06/08	524	534	524	525	+0.19%	21,800	-	-0.57%	-	-
06/05	527	530	523	524	+0.19%	8,500	-	-0.76%	-	-
06/04	528	528	523	523	-0.76%	13,900	-	-1.13%	-	-
06/03	520	528	520	527	+1.54%	14,200	-	-0.38%	-	-
06/02	523	523	516	519	-0.76%	7,000	-	-1.89%	-	-
06/01	525	532	520	523	+1.55%	10,800	-	-1.32%	-	-
05/29	510	530	510	515	+0.98%	18,700	-	-3.01%	-	-
05/28	513	520	509	510	-0.58%	12,400	-	-3.95%	-	-
05/27	507	520	507	513	+0.39%	13,800	-	-3.57%	-	-
05/26	512	513	506	511	-0.2%	14,800	-	-4.13%	-	-
05/25	517	519	512	512	-0.97%	11,600	-	-4.12%	-	-
05/22	529	530	500	517	-1.71%	18,700	-	-3.36%	-	-
05/21	528	528	525	526	-0.38%	7,600	-	-1.87%	-	-
05/20	539	539	525	528	-0.19%	8,800	-	-1.68%	-	-
05/19	535	536	529	529	-0.19%	8,400	-	-1.49%	-	-
05/18	535	538	530	530	-1.3%	15,900	-	-1.3%	-	-
05/15	539	539	531	537	+0.37%	7,700	-	0%	-	-
05/14	540	540	535	535	-0.37%	4,600	-	-0.37%	-	-
05/13	549	549	537	537	-2.01%	9,400	-	0%	-	-
05/12	548	550	539	548	+0.18%	7,500	-	+2.05%	-	-
05/11	544	548	542	547	+0.92%	11,700	-	+2.05%	-	-
05/08	538	543	538	542	+0.56%	6,900	-	+1.5%	-	-
05/07	540	545	538	539	0%	10,600	-	+1.13%	-	-
05/01	541	541	535	539	0%	5,700	-	+1.7%	-	-
04/30	544	544	537	539	-0.19%	8,500	-	+1.89%	-	-
04/28	534	544	534	540	+1.89%	15,900	-	+2.47%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2018年 12月期	3,070 6,140 12/14	1,690 3,380 12/25	2,116,200 1,058,100 12/14	213億7849万	117億6861万	+14.72% 1/25	-4.41% 2/1
2019年 12月期	2,635 5,270 1/24	1,053 2,105 8/6	363,000 181,500 2/21	186億4188万	74億6399万	+22.59% 12/26	-24.61% 2/19
2020年 12月期	2,857 10/7	882 4/3	1,013,000 5/28	203億1806万	62億6812万	+40.97% 5/7	-31.89% 2/28
2021年 12月期	2,254 1/4	593 12/2	337,600 5/17	160億3405万	42億2045万	+3.32% 11/16	-29.05% 5/17
2022年 12月期	1,423 4/11	475 2/24	12,074,200 4/8	101億2823万	33億8082万	+100.35% 4/8	-17.17% 12/29
2023年 12月期	764 3/30	270 12/27	2,308,000 3/30	54億3888万	19億2352万	+27.81% 1/31	-22.74% 11/17
2024年 12月期	428 8/27	197 8/7	6,113,300 8/22	30億4914万	14億345万	+56.67% 8/26	-22.4% 8/5
2025年 12月期	750 6/2	195 4/7	4,944,300 5/20	55億2499万	14億3649万	+82.06% 5/20	-19.62% 4/7
最新	519 2026/9/25		13,300	38億2362万		+0.39% 517

年間値上がり率

2019/12/30 vs 2018/12/28: -23%（0.77倍）
2020/12/30 vs 2019/12/30: 38%（1.38倍）
2021/12/30 vs 2020/12/30: -73%（0.27倍）
2022/12/30 vs 2021/12/30: -10%（0.9倍）
2023/12/29 vs 2022/12/30: -45%（0.55倍）
2024/12/30 vs 2023/12/29: -23%（0.77倍）
2025/12/30 vs 2024/12/30: 140%（2.4倍）
2026/09/25 vs 2025/12/30: -8%（0.92倍）
過去安値 195円（2025/04/07）: 166%（2.66倍）
519円（9/25）

ピアラ（7044）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート