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	463	463	455	456	+0.22%	5,600	-	+2.01%	-	-
09/24	461	461	454	455	-0.87%	6,000	-	+1.79%	-	-
09/18	453	459	452	459	+0.44%	9,600	-	+2.91%	-	-
09/17	459	463	457	457	-0.22%	5,000	-	+2.24%	-	-
09/16	459	460	458	458	-0.22%	4,300	-	+2.46%	-	-
09/15	463	463	458	459	-0.22%	2,600	-	+2.46%	-	-
09/14	450	462	450	460	+1.32%	4,500	-	+2.68%	-	-
09/11	441	459	441	454	+1.79%	18,000	-	+1.11%	-	-
09/10	451	456	443	446	-1.55%	13,100	-	-0.67%	-	-
09/09	464	466	453	453	-2.37%	15,800	-	+0.67%	-	-
09/08	468	479	461	464	+0.87%	29,200	-	+2.88%	-	-
09/07	467	467	458	460	-1.08%	14,300	-	+2%	-	-
09/04	483	486	456	465	-5.1%	83,700	-	+3.56%	-	-
09/03	483	496	455	490	+14.75%	198,600	-	+9.38%	-	-
09/02	426	432	426	427	0%	2,600	-	-4.04%	-	-
09/01	430	433	427	427	0%	3,500	-	-4.26%	-	-
08/31	427	433	425	427	-0.7%	8,900	-	-4.26%	-	-
08/28	441	444	427	430	-2.05%	12,400	-	-3.59%	-	-
08/27	434	440	432	439	+1.15%	6,100	-	-1.57%	-	-
08/26	433	439	433	434	-0.23%	4,000	-	-2.69%	-	-
08/25	425	435	423	435	+1.87%	7,800	-	-2.47%	-	-
08/24	440	442	427	427	-1.39%	5,400	-	-4.26%	-	-
08/21	433	444	429	433	-0.23%	13,600	-	-2.91%	-	-
08/20	442	444	431	434	-0.46%	6,700	-	-2.69%	-	-
08/19	438	445	436	436	-0.46%	4,400	-	-2.24%	-	-
08/18	445	445	438	438	-1.57%	2,600	-	-1.57%	-	-
08/17	446	448	435	445	-5.32%	26,900	-	0%	-	-
08/14	465	480	453	470	+2.17%	17,600	-	+5.62%	-	-
08/13	476	480	460	460	-4.17%	11,800	-	+3.84%	-	-
08/12	477	480	469	480	+1.05%	12,000	-	+8.6%	-	-
08/10	468	475	458	475	+1.5%	5,200	-	+7.95%	-	-
08/07	458	468	454	468	+1.52%	11,100	-	+6.85%	-	-
08/06	475	475	449	461	-3.15%	11,000	-	+5.73%	-	-
08/05	469	479	466	476	-0.21%	14,500	-	+9.93%	-	-
08/04	443	478	443	477	+6.24%	20,800	-	+10.93%	-	-
08/03	426	450	426	449	+4.66%	11,000	-	+5.4%	-	-
07/31	435	435	427	429	0%	2,000	-	+1.18%	-	-
07/30	421	434	421	429	+0.94%	4,600	-	+1.66%	-	-
07/29	434	434	421	425	-2.07%	8,300	-	+0.95%	-	-
07/28	430	437	429	434	+0.23%	7,700	-	+3.58%	-	-
07/27	431	435	425	433	+0.46%	6,900	-	+3.84%	-	-
07/24	430	440	429	431	+0.23%	8,400	-	+3.86%	-	-
07/23	423	430	423	430	-0.23%	3,700	-	+3.86%	-	-
07/22	433	434	430	431	-2.27%	3,500	-	+4.61%	-	-
07/21	427	441	419	441	+3.04%	8,900	-	+7.3%	-	-
07/17	426	434	421	428	-0.23%	5,800	-	+4.65%	-	-
07/16	430	435	427	429	0%	2,500	-	+5.41%	-	-
07/15	436	436	425	429	-1.61%	7,300	-	+5.93%	-	-
07/14	422	439	422	436	+1.4%	9,300	-	+8.19%	-	-
07/13	436	436	427	430	+0.47%	2,200	-	+7.23%	-	-
07/10	439	439	425	428	-1.83%	10,800	-	+7%	-	-
07/09	423	436	418	436	+1.16%	17,500	-	+9.27%	-	-
07/08	431	431	423	431	0%	4,200	-	+8.29%	-	-
07/07	437	438	421	431	-1.82%	15,000	-	+8.56%	-	-
07/06	419	440	419	439	+5.28%	8,600	-	+10.86%	-	-
07/03	415	418	413	417	+1.46%	4,800	-	+5.57%	-	-
07/02	409	423	406	411	+1.73%	7,100	-	+4.05%	-	-
07/01	388	406	388	404	+3.86%	11,500	-	+2.02%	-	-
06/30	392	397	389	389	0%	3,200	-	-2.26%	-	-
06/29	384	391	384	389	+1.3%	3,900	-	-2.75%	-	-
06/26	394	398	384	384	-1.54%	17,400	-	-4.24%	-	-
06/25	392	392	382	390	+0.52%	10,100	-	-3.47%	-	-
06/24	380	388	380	388	+0.52%	3,000	-	-4.2%	-	-
06/23	380	387	379	386	-0.52%	14,400	-	-5.16%	-	-
06/22	385	389	379	388	+2.11%	11,000	-	-5.37%	-	-
06/19	390	390	380	380	-4.04%	6,700	-	-7.77%	-	-
06/18	399	399	379	396	-0.75%	48,900	-	-4.81%	-	-
06/17	389	399	389	399	+2.57%	3,200	-	-4.55%	-	-
06/16	391	396	385	389	+0.52%	5,600	-	-7.6%	-	-
06/15	386	392	382	387	+0.52%	6,100	-	-8.94%	-	-
06/12	370	385	370	385	+3.49%	9,800	-	-10.05%	-	-
06/11	375	379	363	372	-2.87%	21,700	-	-13.69%	-	-
06/10	396	396	376	383	-3.53%	26,100	-	-11.75%	-	-
06/09	391	400	391	397	0%	14,100	-	-9.36%	-	-
06/08	405	410	397	397	-3.17%	14,900	-	-9.77%	-	-
06/05	402	424	402	410	+1.49%	16,000	-	-7.45%	-	-
06/04	402	411	392	404	+0.5%	31,400	-	-9.01%	-	-
06/03	405	409	401	402	-1.95%	8,200	-	-10.07%	-	-
06/02	397	415	396	410	0%	22,200	-	-8.89%	-	-
06/01	428	428	408	410	-5.96%	21,200	-	-9.29%	-	-
05/29	440	442	434	436	+0.46%	5,900	-	-4.18%	-	-
05/28	440	442	431	434	-1.81%	9,300	-	-5.03%	-	-
05/27	442	450	435	442	+0.23%	22,100	-	-3.91%	-	-
05/26	450	450	437	441	+3.52%	14,600	-	-4.55%	-	-
05/25	445	445	425	426	-4.27%	14,600	-	-8.19%	-	-
05/22	430	449	430	445	+3.49%	17,800	-	-4.71%	-	-
05/21	417	436	414	430	-0.69%	20,700	-	-8.51%	-	-
05/20	451	455	431	433	-3.99%	21,300	-	-8.46%	-	-
05/19	452	461	451	451	0%	14,800	-	-5.65%	-	-
05/18	468	468	446	451	-3.63%	24,100	-	-6.63%	-	-
05/15	474	489	449	468	+4%	59,700	-	-4.1%	-	-
05/14	480	480	450	450	-5.86%	25,600	-	-8.91%	-	-
05/13	485	485	470	478	+0.21%	9,900	-	-4.4%	-	-
05/12	464	494	464	477	+1.49%	39,500	-	-5.54%	-	-
05/11	452	473	452	470	+3.52%	20,200	-	-7.48%	-	-
05/08	454	470	451	454	-0.66%	28,800	-	-10.81%	-	-
05/07	468	480	455	457	-2.14%	29,200	-	-10.39%	-	-
05/01	461	467	457	467	0%	7,600	-	-8.79%	-	-
04/30	449	468	447	467	+3.32%	13,100	-	-8.97%	-	-
04/28	448	457	445	452	+0.89%	14,400	-	-12.23%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 9月期	3,250 6,500 6/20	1,293 2,585 9/13	4,422,400 2,211,200 6/20	141億3750万	56億2237万	58億2900万 9/30
2020年 9月期	2,015 4,030 6/19	418 836 3/19	416,000 208,000 4/27	90億2760万	18億7272万	50億4708万 9/30
2021年 9月期	1,167 2,333 10/6	766 1,531 5/17	192,200 96,100 5/17	52億8494万	34億6817万	80億6360万 9/30
2022年 9月期	887 1,773 10/4	157 313 2/24	14,627,600 7,313,800 4/11	40億1637万	14億5225万	32億64万 9/30
2023年 9月期	1,416 2,831 6/20	260 520 1/27	11,319,200 5,659,600 3/7	136億2475万	24億6984万	67億1727万 9/29
2024年 9月期	1,687 2/27	515 12/18	6,144,300 2/6	168億2613万	51億3661万	79億1240万 9/30
2025年 9月期	912 10/29	472 4/7	1,308,900 9/26	91億3057万	47億2594万	63億9705万 9/30
最新	456 2026/9/25		5,600	46億4463万

ピアズ（7066）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート