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
10/02	2,091	2,109	2,078	2,102	-0.43%	292,000	-	+0.29%	-	-
10/01	2,102	2,129	2,081	2,111	+0.52%	313,500	-	+0.86%	-	-
09/30	2,114	2,119	2,095	2,100	-1.27%	327,800	-	+0.57%	-	-
09/29	2,130	2,133	2,102	2,127	-0.14%	347,700	-	+2.06%	-	-
09/28	2,163	2,167	2,127	2,130	-1.21%	333,800	-	+2.6%	-	-
09/25	2,150	2,170	2,142	2,156	+0.89%	310,200	-	+4.26%	-	-
09/24	2,103	2,148	2,096	2,137	+1.04%	360,300	-	+3.79%	-	-
09/18	2,163	2,169	2,112	2,115	-1.49%	411,600	-	+3.12%	-	-
09/17	2,129	2,160	2,121	2,147	+1.42%	352,600	-	+4.94%	-	-
09/16	2,112	2,135	2,108	2,117	+0.81%	308,000	-	+3.83%	-	-
09/15	2,102	2,110	2,084	2,100	+0.48%	284,600	-	+3.3%	-	-
09/14	2,051	2,099	2,046	2,090	+2.9%	390,700	-	+3.01%	-	-
09/11	1,990	2,041	1,976	2,031	+0.15%	363,600	-	+0.25%	-	-
09/10	2,031	2,041	2,017	2,028	+0.15%	287,900	-	+0.55%	-	-
09/09	2,036	2,056	2,016	2,025	-0.1%	289,700	-	+0.9%	-	-
09/08	2,059	2,070	2,027	2,027	-1.94%	289,300	-	+1.5%	-	-
09/07	2,140	2,140	2,067	2,067	-3.55%	319,800	-	+3.97%	-	-
09/04	2,110	2,155	2,100	2,143	+0.8%	482,300	-	+8.34%	-	-
09/03	2,150	2,155	2,104	2,126	-0.28%	422,500	-	+8.19%	-	-
09/02	2,128	2,145	2,085	2,132	-0.14%	549,800	-	+9.11%	-	-
09/01	2,106	2,149	2,104	2,135	+1.33%	378,500	-	+9.94%	-	-
08/31	2,072	2,113	2,051	2,107	+1.69%	877,000	-	+9.23%	-	-
08/28	2,028	2,072	2,026	2,072	+1.72%	725,100	-	+8.14%	-	-
08/27	2,048	2,058	2,023	2,037	+0.05%	278,400	-	+7.04%	-	-
08/26	2,015	2,057	2,013	2,036	+0.54%	457,400	-	+7.55%	-	-
08/25	2,020	2,035	2,001	2,025	+1.25%	244,200	-	+7.54%	-	-
08/24	2,002	2,011	1,982	2,000	+0.4%	594,600	-	+6.72%	-	-
08/21	1,940	1,996	1,933	1,992	+3.21%	324,300	-	+6.7%	-	-
08/20	1,914	1,939	1,914	1,930	+0.42%	158,000	-	+3.82%	-	-
08/19	1,931	1,939	1,912	1,922	-0.57%	226,800	-	+3.78%	-	-
08/18	1,921	1,942	1,900	1,933	-0.36%	215,600	-	+4.71%	-	-
08/17	1,994	1,999	1,940	1,940	-2.17%	200,100	-	+5.49%	-	-
08/14	1,953	1,993	1,952	1,983	+0.66%	204,400	-	+8.18%	-	-
08/13	1,977	1,981	1,960	1,970	-0.35%	199,700	-	+8%	-	-
08/12	2,022	2,022	1,961	1,977	-1.45%	225,400	-	+8.93%	-	-
08/10	2,015	2,040	1,995	2,006	+0.05%	260,200	-	+11.07%	-	-
08/07	1,934	2,020	1,900	2,005	+10.53%	627,100	-	+11.7%	-	-
08/06	1,768	1,815	1,768	1,814	+2.14%	248,900	-	+1.74%	-	-
08/05	1,790	1,790	1,759	1,776	+0.06%	209,300	-	-0.11%	-	-
08/04	1,790	1,790	1,767	1,775	-0.89%	193,400	-	0%	-	-
08/03	1,820	1,821	1,771	1,791	-1.27%	192,000	-	+1.13%	-	-
07/31	1,817	1,823	1,790	1,814	-0.87%	265,900	-	+2.6%	-	-
07/30	1,850	1,858	1,820	1,830	-1.51%	241,600	-	+3.74%	-	-
07/29	1,838	1,863	1,825	1,858	+2.26%	221,800	-	+5.75%	-	-
07/28	1,817	1,828	1,807	1,817	+0.28%	168,400	-	+3.89%	-	-
07/27	1,793	1,812	1,788	1,812	+1.91%	159,200	-	+4.02%	-	-
07/24	1,743	1,783	1,741	1,778	+1.14%	159,900	-	+2.48%	-	-
07/23	1,752	1,768	1,750	1,758	-1.29%	139,600	-	+1.62%	-	-
07/22	1,781	1,786	1,762	1,781	-0.84%	206,100	-	+3.19%	-	-
07/21	1,795	1,809	1,785	1,796	-0.39%	185,700	-	+4.36%	-	-
07/17	1,813	1,825	1,791	1,803	-0.28%	161,600	-	+5.13%	-	-
07/16	1,791	1,820	1,777	1,808	+1.01%	226,000	-	+5.79%	-	-
07/15	1,772	1,790	1,767	1,790	+1.53%	178,700	-	+5.17%	-	-
07/14	1,774	1,789	1,761	1,763	-0.06%	195,200	-	+3.95%	-	-
07/13	1,777	1,787	1,756	1,764	-0.23%	195,600	-	+4.38%	-	-
07/10	1,776	1,783	1,758	1,768	-0.62%	190,400	-	+4.99%	-	-
07/09	1,779	1,789	1,759	1,779	+0.4%	228,900	-	+6.02%	-	-
07/08	1,750	1,777	1,741	1,772	+1.66%	206,300	-	+6.04%	-	-
07/07	1,741	1,754	1,734	1,743	0%	212,200	-	+4.62%	-	-
07/06	1,741	1,747	1,719	1,743	+1.04%	212,900	-	+4.94%	-	-
07/03	1,745	1,759	1,672	1,725	+0.17%	206,300	-	+4.17%	-	-
07/02	1,707	1,723	1,698	1,722	+1.65%	265,500	-	+4.11%	-	-
07/01	1,692	1,709	1,677	1,694	+0.24%	218,700	-	+2.67%	-	-
07/01	株式分割 1→3
06/30	1,683	1,701	1,653	1,690	+0.72%	304,100	-	+2.55%	-	-
06/29	1,700	1,707	1,671	1,678	-2.25%	283,500	-	+1.94%	-	-
06/26	1,705	1,721	1,700	1,717	+0.7%	282,900	-	+4.42%	-	-
06/25	1,683	1,718	1,674	1,705	+2.48%	269,700	-	+3.82%	-	-
06/24	1,653	1,676	1,653	1,663	+1.18%	198,000	-	+1.48%	-	-
06/23	1,661	1,663	1,642	1,644	-0.76%	249,600	-	+0.43%	-	-
06/22	1,645	1,664	1,636	1,657	+0.69%	191,400	-	+1.33%	-	-
06/19	1,649	1,654	1,636	1,645	+0.1%	346,500	-	+0.88%	-	-
06/18	1,655	1,669	1,642	1,644	-1.44%	253,800	-	+1.02%	-	-
06/17	1,660	1,670	1,655	1,668	+1.07%	198,000	-	+2.75%	-	-
06/16	1,643	1,658	1,633	1,650	+0.41%	201,600	-	+2.04%	-	-
06/15	1,652	1,658	1,642	1,643	-0.22%	162,000	-	+2.01%	-	-
06/12	1,636	1,649	1,627	1,647	+0.55%	286,800	-	+2.36%	-	-
06/11	1,623	1,638	1,609	1,638	+0.68%	185,700	-	+1.93%	-	-
06/10	1,628	1,654	1,619	1,627	+0.83%	203,400	-	+1.31%	-	-
06/09	1,627	1,630	1,613	1,614	-0.82%	189,300	-	+0.54%	-	-
06/08	1,626	1,652	1,618	1,627	+0.12%	305,400	-	+1.43%	-	-
06/05	1,615	1,636	1,615	1,625	+1.46%	157,500	-	+1.31%	-	-
06/04	1,612	1,623	1,602	1,602	-1.94%	241,500	-	-0.02%	-	-
06/03	1,618	1,647	1,617	1,633	+0.95%	198,900	-	+1.96%	-	-
06/02	1,614	1,628	1,599	1,618	-1.04%	225,600	-	+1.06%	-	-
06/01	1,659	1,659	1,626	1,635	-1.43%	280,800	-	+2.19%	-	-
05/29	1,627	1,665	1,627	1,659	+2.05%	354,900	-	+3.73%	-	-
05/28	1,646	1,649	1,618	1,625	-1.26%	248,700	-	+1.77%	-	-
05/27	1,636	1,646	1,625	1,646	+0.57%	247,500	-	+3.13%	-	-
05/26	1,641	1,644	1,628	1,637	-0.24%	282,600	-	+2.61%	-	-
05/25	1,649	1,649	1,625	1,641	-0.53%	329,400	-	+2.93%	-	-
05/22	1,634	1,656	1,632	1,649	+0.86%	275,100	-	+3.47%	-	-
05/21	1,646	1,660	1,630	1,635	+0.76%	287,100	-	+2.72%	-	-
05/20	1,596	1,626	1,578	1,623	+2.4%	446,400	-	+1.88%	-	-
05/19	1,563	1,601	1,563	1,585	+1.78%	320,700	-	-0.56%	-	-
05/18	1,539	1,558	1,537	1,557	+0.17%	267,600	-	-2.48%	-	-
05/15	1,527	1,555	1,526	1,555	+1.77%	292,200	-	-2.83%	-	-
05/14	1,529	1,529	1,512	1,528	+0.66%	227,700	-	-4.7%	-	-
05/13	1,522	1,523	1,503	1,518	+0.55%	266,400	-	-5.56%	-	-
05/12	1,556	1,558	1,509	1,509	-5.82%	492,900	-	-6.37%	-	-
05/11	1,583	1,608	1,581	1,603	+1.22%	334,800	-	-0.83%	-	-

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
2009年 12月期	242 145,300 1/5	161 96,500 11/24 96,300 10/6	726,000 1,210 2/17	-	-	242億9667万 12/30
2010年 12月期	280 167,900 8/10	161 96,500 2/2	787,200 1,312 12/27	393億68万	225億8794万	337億636万 12/30
2011年 12月期	284 170,200 10/11	178 107,000 3/15	628,200 1,047 12/27	398億3905万	250億4570万	349億7035万 12/30
2012年 12月期	280 168,000 12/21	233 139,800 9/6	763,800 1,273 12/25	393億2409万	327億2326万	376億3877万 12/28
2013年 12月期	766 459,500 5/1	262 157,300 1/9	1,628,400 2,714 5/9	1075億5608万	368億1952万	838億3111万 12/30
2014年 12月期	1,190 7,140 12/29	464 2,782 2/4	913,800 152,300 3/24	1671億2740万	651億1883万	1607億3420万 12/30
2015年 12月期	2,240 6,720 8/18	1,022 6,130 2/16	1,323,600 441,200 8/10	3145億9276万	1434億8613万	2318億3743万 12/30
2016年 12月期	1,733 5,200 6/7	1,133 3,400 2/12	2,303,400 767,800 9/16	2434億3488万	1591億6896万	2261億900万 12/30
2017年 12月期	1,983 5,950 11/9	1,400 4,200 4/17	1,272,900 424,300 5/9	2785億4568万	1966億2048万	2145億3455万 12/29
2018年 12月期	2,333 7,000 10/2	1,642 4,925 2/9	921,600 307,200 5/31	3277億80万	2305億6092万	2102億7395万 12/28
2019年 12月期	1,850 5,550 2/13	1,128 3,385 8/13	941,400 313,800 6/21	2598億1992万	1584億6674万	1743億95万 12/30
2020年 12月期	1,517 4,550 2/6	838 2,515 3/17	1,265,700 421,900 12/28	1993億5552万	1101億9321万	1141億8889万 12/30
2021年 12月期	1,512 4,535 9/14	968 2,903 1/5	1,976,400 658,800 3/19	1896億2830万	1271億9320万	1735億9000万 12/30
2022年 12月期	2,020 6,060 10/14	1,322 3,965 1/27 3,965 1/19	1,164,000 388,000 7/28	2533億9526万	1657億9409万	1895億9397万 12/30
2023年 12月期	1,826 5,477 11/7	1,312 3,935 3/20	1,598,100 532,700 11/8	2290億1746万	1645億3966万	1656億8762万 12/29
2024年 12月期	1,694 5,082 11/7	1,227 3,681 3/12	1,903,200 634,400 12/26	2125億78万	1539億1880万	1874億2027万 12/30
2025年 12月期	1,694 5,082 12/26	1,233 3,698 4/7	1,868,100 622,700 12/26	2078億8022万	1512億6742万	1812億3426万 12/30
最新	2,102 2026/10/2		292,000	2358億7719万

パイロットコーポレーション（7846）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート