- 7846
- 2026/09/18
- 時価
- 2373億円
- PER 予
- 14.81倍
- 2009年以降
- 4.68-104.83倍
（2009-2025年） - PBR
- 1.53倍
- 2009年以降
- 0.73-4.84倍
（2009-2025年） - 配当 予
- 2.13%
- ROE 予
- 10.33%
- ROA 予
- 8.09%
- 資料
- Link
- CSV,JSON
パイロットコーポレーション（7846）の株価チャート
株価
9/18
- 前日 (9/17)
- 2,147
- 始値
- 2,163
- 高値
- 2,169
- 安値
- 2,112
- 終値 -1.49%
- 2,115
- 出来高 +16.73%
- 411,600
乖離率
- 株価（5日）
移動平均値 - +0.05%
2,114 - 株価（25日）
移動平均値 - +3.12%
2,051 - 出来高（5日）
移動平均値 - +17.77%
349,500
2026/04/24～2026/09/18
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 | ||||||||||
| 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% | - | - |
| 05/08 | 1,608 | 1,611 | 1,573 | 1,583 | -2.28% | 299,100 | - | -1.96% | - | - |
| 05/07 | 1,606 | 1,630 | 1,595 | 1,620 | +1.27% | 282,900 | - | +0.45% | - | - |
| 05/01 | 1,581 | 1,606 | 1,577 | 1,600 | +0.21% | 279,600 | - | -0.74% | - | - |
| 04/30 | 1,600 | 1,605 | 1,584 | 1,597 | -1.09% | 410,100 | - | -0.95% | - | - |
| 04/28 | 1,597 | 1,614 | 1,590 | 1,614 | +1.89% | 883,200 | - | +0.14% | - | - |
| 04/27 | 1,591 | 1,609 | 1,584 | 1,584 | -0.92% | 257,700 | - | -1.66% | - | - |
| 04/24 | 1,614 | 1,616 | 1,592 | 1,599 | +0.08% | 358,500 | - | -0.56% | - | - |
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 | |
| 2008年 12月期 | 416 249,800 8/29 | 226 135,800 12/19 | 1,866,000 3,110 2/13 | - | - | +20.5% 5/20 | -22.12% 10/10 |
| 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 | - | - | +10.21% 3/27 | -11.17% 3/10 |
| 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 | +17.57% 3/30 | -12.55% 10/13 |
| 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 | +9.19% 3/31 | -21.92% 3/15 |
| 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 | +30.63% 2/1 | -6.89% 5/18 |
| 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 | +51.27% 5/1 | -19.38% 6/7 |
| 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 | +17.15% 4/1 | -10.38% 10/17 |
| 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 | +24.73% 8/10 | -15.77% 1/21 |
| 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 | +17.66% 5/11 | -18.12% 2/12 |
| 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 | +7.29% 9/28 | -9.49% 2/6 |
| 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 | +9.64% 10/2 | -12.95% 11/7 |
| 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 | +10.18% 9/13 | -14.2% 8/13 |
| 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 | +14.66% 3/27 | -29.11% 3/13 |
| 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 | +10.81% 3/9 | -7.13% 10/5 |
| 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 | +12.73% 3/29 | -15.19% 11/14 |
| 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 | +8.34% 9/15 | -11.5% 11/8 |
| 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 | +7.37% 4/8 | -10.88% 8/5 |
| 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 | +9.41% 8/8 | -10.81% 4/7 |
| 最新 | 2,115 2026/9/18 | 411,600 | 2373億3599万 | +3.12% 2,051 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 92%（1.92倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/18 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
85円（2002/11/19） - 2388%（24.88倍）
2,115円（9/18）
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。
