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
03/06	12:30 無担保社債発行に関するお知らせ
03/06	1,034	1,064	1,015	1,059	+3.42%	14,572,200	3兆3647億	+7.95%
03/05	1,030	1,038	1,020	1,024	+1.09%	11,821,900	3兆2535億	+4.92%
03/04	983	1,024	976	1,013	+2.43%	15,848,200	3兆2186億	+4.22%
03/03	1,018	1,020	964	989	-4.72%	14,369,900	3兆1423億	+2.17%
03/02	1,030	1,052	1,023	1,038	-0.19%	9,348,700	3兆2980億	+7.45%
02/27	1,049	1,049	1,025	1,040	+2.16%	16,140,800	3兆3043億	+8.11%
02/26	1,033	1,036	1,018	1,018	-1.74%	9,048,900	3兆2344億	+6.26%
02/25	1,019	1,041	1,004	1,036	+1.17%	9,248,000	3兆2916億	+8.37%
02/24	16:00 株式会社UCSの格付引き上げに関するお知らせ
02/24	16:00 格付引き上げに関するお知らせ
02/24	1,016	1,034	1,009	1,024	+1.89%	11,250,200	3兆2535億	+7.56%
02/20	990	1,007	981	1,005	+2.03%	12,953,400	3兆1931億	+6.12%
02/19	960	988	954	985	+3.03%	9,968,400	3兆1296億	+4.45%
02/18	953	967	951	956	+0.31%	7,706,500	3兆374億	+1.81%
02/17	972	976	951	953	-1.55%	6,220,400	3兆279億	+1.71%
02/16	962	969	937	968	-0.92%	8,025,300	3兆756億	+3.42%
02/13	990	1,006	963	977	+0.21%	14,351,300	3兆1042億	+4.6%
02/12	15:30 通期業績予想(連結)の修正に関するお知らせ
02/12	15:30 月次販売高状況のお知らせ
02/12	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/12	950	983	946	975	0%	8,771,400	3兆978億	+4.61%
02/10	968	990	966	975	0%	6,681,300	3兆978億	+4.84%
02/09	969	980	963	975	+0.93%	7,377,200	3兆978億	+5.18%
02/06	965	966	954	966	+0.52%	6,100,000	3兆692億	+4.32%
02/05	951	967	935	961	+2.34%	7,469,200	3兆533億	+3.89%
02/04	928	943	925	939	+1.19%	8,420,200	2兆9834億	+1.62%
02/03	930	936	923	928	+2.2%	9,640,600	2兆9485億	+0.43%
02/02	918	924	908	908	-0.87%	6,669,000	2兆8849億	-1.84%
01/30	911	916	899	916	+1.89%	8,917,300	2兆9104億	-1.19%
01/29	903	909	898	899	-2.71%	7,691,600	2兆8563億	-3.13%
01/28	925	931	916	924	-0.43%	5,970,400	2兆9358億	-0.75%
01/27	935	935	921	928	0%	5,747,700	2兆9485億	-0.54%
01/26	935	939	918	928	-0.11%	6,663,500	2兆9485億	-0.64%
01/23	921	935	920	929	+0.43%	5,470,000	2兆9517億	-0.54%
01/22	950	954	924	925	-3.04%	9,116,500	2兆9389億	-1.18%
01/21	973	985	953	954	-1.95%	13,862,500	3兆311億	+1.71%
01/20	936	983	935	973	+4.74%	18,884,200	3兆915億	+3.84%
01/19	900	935	893	929	+4.38%	15,729,600	2兆9517億	-0.75%
01/16	895	900	883	890	-1.66%	10,464,500	2兆8277億	-5.02%
01/15	896	909	885	905	+1%	13,048,900	2兆8754億	-3.62%
01/14	899	908	893	896	-1.75%	13,524,600	2兆8468億	-4.78%
01/13	15:30 月次販売高状況のお知らせ
01/13	920	927	907	912	-1.41%	9,761,700	2兆8976億	-3.29%
01/09	921	931	913	925	+1.31%	7,511,900	2兆9389億	-1.91%
01/08	922	925	908	913	-0.65%	9,364,000	2兆9008億	-3.28%
01/07	913	926	910	919	-0.76%	7,456,600	2兆9199億	-2.65%
01/06	918	931	909	926	+0.98%	9,713,000	2兆9421億	-2.11%
01/05	932	936	917	917	-1.61%	8,198,200	2兆9135億	-3.17%
2025
12/30	949	949	930	932	-0.53%	5,065,400	2兆9612億	-1.69%
12/29	947	948	935	937	-0.95%	5,980,200	2兆9771億	-1.16%
12/26	944	952	942	946	+0.32%	8,159,300	3兆57億	-0.11%
12/25	960	960	942	943	-0.42%	5,222,700	2兆9961億	-0.32%
12/24	956	958	947	947	-1.04%	5,975,900	3兆88億	+0.32%
12/23	957	963	952	957	+0.1%	6,378,600	3兆406億	+1.48%
12/22	970	975	943	956	-1.85%	7,447,900	3兆374億	+1.59%
12/19	964	976	961	974	+0.41%	8,173,000	3兆946億	+3.51%
12/18	949	979	938	970	+3.3%	8,772,100	3兆819億	+3.19%
12/17	935	946	932	939	-0.74%	5,677,800	2兆9834億	-0.21%
12/16	962	965	946	946	-2.27%	7,417,200	3兆57億	+0.21%
12/15	976	977	966	968	+0.31%	6,071,900	3兆756億	+2.33%
12/12	950	972	950	965	+1.58%	8,227,300	3兆660億	+1.9%
12/11	946	953	945	950	+0.11%	5,698,100	3兆184億	+0.21%
12/10	15:30 月次販売高状況のお知らせ
12/10	951	961	945	949	+1.06%	7,629,800	3兆152億	-0.11%
12/09	950	956	936	939	-1.05%	5,935,000	2兆9834億	-1.16%
12/08	941	961	938	949	+1.06%	7,045,600	3兆152億	0%
12/05	937	941	929	939	-1.37%	6,745,600	2兆9834億	-0.95%
12/04	936	953	930	952	+2.48%	8,431,300	3兆247億	+0.53%
12/03	940	940	925	929	+0.32%	7,209,800	2兆9517億	-1.9%
12/02	938	940	926	926	-1.17%	5,679,400	2兆9421億	-2.32%
12/01	940	956	934	937	-1.06%	6,493,000	2兆9771億	-1.37%
11/28	960	968	944	947	-1.97%	7,178,600	3兆88億	-0.42%
11/27	954	967	938	966	+2.11%	8,999,700	3兆692億	+1.58%
11/26	918	949	914	946	+2.27%	9,613,000	3兆57億	-0.42%
11/25	915	926	905	925	+0.87%	10,056,600	2兆9389億	-2.63%
11/21	906	922	902	917	+0.88%	15,385,600	2兆9135億	-3.47%
11/20	910	933	909	909	0%	7,195,100	2兆8881億	-4.42%
11/19	918	925	904	909	-1.09%	10,105,000	2兆8881億	-4.62%
11/18	911	932	904	919	+1.77%	13,380,600	2兆9199億	-3.77%
11/17	879	910	861	903	-5.25%	24,040,200	2兆8690億	-5.54%
11/14	958	961	942	953	-0.52%	8,289,200	3兆279億	-0.52%
11/13	927	970	925	958	-2.94%	16,403,700	3兆438億	0%
11/12	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/12	15:30 月次販売高状況のお知らせ
11/12	1,011	1,013	986	987	-1.3%	10,412,000	3兆1359億	+3.13%
11/11	998	1,009	989	1,000	-0.3%	7,324,000	3兆1772億	+4.6%
11/10	1,008	1,012	999	1,003	+0.3%	7,303,500	3兆1868億	+5.25%
11/07	1,005	1,010	987	1,000	+1.01%	9,161,500	3兆1772億	+5.15%
11/06	992	1,007	974	990	-0.2%	9,697,700	3兆1455億	+4.32%
11/05	960	998	950	992	+4.97%	20,474,400	3兆1518億	+4.64%
11/04	911	949	904	945	+2.94%	12,666,900	3兆25億	-0.32%
10/31	926	928	914	918	-0.33%	10,568,900	2兆9167億	-3.47%
10/30	920	924	901	921	-0.22%	8,885,300	2兆9262億	-3.36%
10/29	936	938	923	923	-2.02%	6,584,500	2兆9326億	-3.45%
10/28	958	959	942	942	-2.28%	5,910,800	2兆9930億	-1.67%
10/27	971	976	959	964	-0.1%	6,454,300	3兆629億	+0.42%
10/24	961	971	954	965	-0.72%	9,219,100	3兆660億	+0.31%
10/23	957	972	946	972	+2.86%	9,213,500	3兆883億	+0.83%
10/22	937	951	934	945	+0.21%	6,016,400	3兆25億	-2.17%
10/21	938	945	936	943	+0.53%	6,013,000	2兆9959億	-2.78%
10/20	935	940	928	938	+0.21%	5,954,900	2兆9800億	-3.7%
10/17	925	938	921	936	+0.43%	9,091,500	2兆9737億	-4.49%
10/16	950	954	932	932	-2.51%	9,611,900	2兆9610億	-5.38%
10/15	960	969	942	956	-1.95%	9,556,500	3兆372億	-3.63%
10/14	937	983	935	975	+3.83%	14,935,700	3兆976億	-2.21%
10/10	15:30 月次販売高状況のお知らせ
10/10	938	949	931	939	-0.63%	6,533,800	2兆9832億	-6.29%
10/09	957	960	938	945	-1.25%	9,522,900	3兆23億	-6.25%
10/08	952	969	952	957	+1.06%	8,366,100	3兆404億	-5.53%
10/07	951	953	939	947	-0.63%	7,267,900	3兆86億	-6.88%
10/01	15:30 「指名委員会」及び「報酬委員会」の設置に関するお知らせ

7532 パン・パシフィック・インターナショナル HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート