- 7066
- 2026/10/16
- 時価
- 40億円
- PER 予
- 13.31倍
- 2019年以降
- 赤字-203.22倍
（2019-2025年） - PBR
- 1.28倍
- 2019年以降
- 0.74-7.57倍
（2019-2025年） - 配当 予
- 4.26%
- ROE 予
- 9.59%
- ROA 予
- 6.33%
- 資料
- Link
- CSV,JSON
ピアズ（7066）の株価チャート
株価
10/16
- 前日 (10/15)
- 404
- 始値
- 396
- 高値
- 411
- 安値
- 396
- 終値 -1.24%
- 399
- 出来高 -56.55%
- 11,600
乖離率
- 株価（5日）
移動平均値 - -4.55%
418 - 株価（25日）
移動平均値 - -9.93%
443 - 出来高（5日）
移動平均値 - +1.93%
11,380
2026/05/22～2026/10/16
株価推移
| 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 | ||||||||||
| 10/16 | 396 | 411 | 396 | 399 | -1.24% | 11,600 | - | -9.93% | - | - |
| 10/15 | 422 | 423 | 394 | 404 | -4.49% | 26,700 | - | -9.21% | - | - |
| 10/14 | 427 | 429 | 423 | 423 | -0.94% | 5,100 | - | -5.58% | - | - |
| 10/13 | 435 | 436 | 427 | 427 | -2.06% | 7,200 | - | -5.11% | - | - |
| 10/09 | 435 | 448 | 435 | 436 | -0.68% | 6,300 | - | -3.11% | - | - |
| 10/08 | 445 | 451 | 439 | 439 | -2.23% | 9,500 | - | -2.44% | - | - |
| 10/07 | 434 | 450 | 434 | 449 | +2.75% | 16,700 | - | -0.22% | - | - |
| 10/06 | 430 | 442 | 430 | 437 | +1.63% | 7,300 | - | -2.67% | - | - |
| 10/05 | 432 | 435 | 430 | 430 | -0.92% | 3,100 | - | -4.23% | - | - |
| 10/02 | 430 | 434 | 430 | 434 | 0% | 5,900 | - | -3.34% | - | - |
| 10/01 | 436 | 440 | 434 | 434 | -1.14% | 10,700 | - | -3.34% | - | - |
| 09/30 | 442 | 448 | 438 | 439 | -0.68% | 8,100 | - | -2.23% | - | - |
| 09/29 | 452 | 455 | 442 | 442 | -3.49% | 6,900 | - | -1.56% | - | - |
| 09/28 | 457 | 467 | 457 | 458 | +0.44% | 16,300 | - | +2.23% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +4.31% 10/24 | -17.82% 9/10 |
| 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 | +81.56% 5/20 | -41.93% 3/16 |
| 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 | +18.84% 3/22 | -51.89% 10/14 |
| 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 | +160.35% 4/11 | -28.46% 11/10 |
| 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 | +78.94% 3/7 | -20.34% 7/28 |
| 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 | +78.46% 2/7 | -31.82% 8/5 |
| 2025年 9月期 | 912 10/29 | 472 4/7 | 1,308,900 9/26 | 91億3057万 | 47億2594万 | +20.32% 8/25 | -23.72% 4/7 |
| 最新 | 399 2026/10/16 | 11,600 | 40億6405万 | -9.93% 443 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -70%（0.3倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- -33%（0.67倍）
- 2026/10/16 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
157円（2022/02/24） - 155%（2.55倍）
399円（10/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
