パイロットコーポレーション（7846）の株価チャート
株価
8/7
- 前日 (8/6)
- 1,814
- 始値
- 1,934
- 高値
- 2,020
- 安値
- 1,900
- 終値 +10.53%
- 2,005
- 出来高 +151.95%
- 627,100
乖離率
- 株価（5日）
移動平均値 - +9.44%
1,832 - 株価（25日）
移動平均値 - +11.7%
1,795 - 出来高（5日）
移動平均値 - +113.2%
294,140
2026/03/13～2026/08/07
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 | ||||||||||
| 08/07 | 1,934 | 2,020 | 1,900 | 2,005 | +10.53% | 627,100 | 749億9742万 | +11.7% | 14.04 | 1.45 |
| 08/06 | 1,768 | 1,815 | 1,768 | 1,814 | +2.14% | 248,900 | 678億5303万 | +1.74% | 12.7 | 1.31 |
| 08/05 | 1,790 | 1,790 | 1,759 | 1,776 | +0.06% | 209,300 | 664億3163万 | -0.11% | 12.43 | 1.28 |
| 08/04 | 1,790 | 1,790 | 1,767 | 1,775 | -0.89% | 193,400 | 663億9423万 | 0% | 12.43 | 1.28 |
| 08/03 | 1,820 | 1,821 | 1,771 | 1,791 | -1.27% | 192,000 | 669億9271万 | +1.13% | 12.54 | 1.3 |
| 07/31 | 1,817 | 1,823 | 1,790 | 1,814 | -0.87% | 265,900 | 678億5303万 | +2.6% | 12.7 | 1.31 |
| 07/30 | 1,850 | 1,858 | 1,820 | 1,830 | -1.51% | 241,600 | 684億5151万 | +3.74% | 12.81 | 1.32 |
| 07/29 | 1,838 | 1,863 | 1,825 | 1,858 | +2.26% | 221,800 | 694億9886万 | +5.75% | 13.01 | 1.34 |
| 07/28 | 1,817 | 1,828 | 1,807 | 1,817 | +0.28% | 168,400 | 679億6524万 | +3.89% | 12.72 | 1.31 |
| 07/27 | 1,793 | 1,812 | 1,788 | 1,812 | +1.91% | 159,200 | 677億7822万 | +4.02% | 12.69 | 1.31 |
| 07/24 | 1,743 | 1,783 | 1,741 | 1,778 | +1.14% | 159,900 | 665億644万 | +2.48% | 12.45 | 1.29 |
| 07/23 | 1,752 | 1,768 | 1,750 | 1,758 | -1.29% | 139,600 | 657億5834万 | +1.62% | 12.31 | 1.27 |
| 07/22 | 1,781 | 1,786 | 1,762 | 1,781 | -0.84% | 206,100 | 666億1866万 | +3.19% | 12.47 | 1.29 |
| 07/21 | 1,795 | 1,809 | 1,785 | 1,796 | -0.39% | 185,700 | 671億7973万 | +4.36% | 12.57 | 1.3 |
| 07/17 | 1,813 | 1,825 | 1,791 | 1,803 | -0.28% | 161,600 | 674億4157万 | +5.13% | 12.62 | 1.3 |
| 07/16 | 1,791 | 1,820 | 1,777 | 1,808 | +1.01% | 226,000 | 676億2860万 | +5.79% | 12.66 | 1.31 |
| 07/15 | 1,772 | 1,790 | 1,767 | 1,790 | +1.53% | 178,700 | 669億5530万 | +5.17% | 12.53 | 1.29 |
| 07/14 | 1,774 | 1,789 | 1,761 | 1,763 | -0.06% | 195,200 | 659億4536万 | +3.95% | 12.34 | 1.28 |
| 07/13 | 1,777 | 1,787 | 1,756 | 1,764 | -0.23% | 195,600 | 659億8277万 | +4.38% | 12.35 | 1.28 |
| 07/10 | 1,776 | 1,783 | 1,758 | 1,768 | -0.62% | 190,400 | 661億3239万 | +4.99% | 12.38 | 1.28 |
| 07/09 | 1,779 | 1,789 | 1,759 | 1,779 | +0.4% | 228,900 | 665億4385万 | +6.02% | 12.45 | 1.29 |
| 07/08 | 1,750 | 1,777 | 1,741 | 1,772 | +1.66% | 206,300 | 662億8201万 | +6.04% | 12.41 | 1.28 |
| 07/07 | 1,741 | 1,754 | 1,734 | 1,743 | 0% | 212,200 | 651億9726万 | +4.62% | 12.2 | 1.26 |
| 07/06 | 1,741 | 1,747 | 1,719 | 1,743 | +1.04% | 212,900 | 651億9726万 | +4.94% | 12.2 | 1.26 |
| 07/03 | 1,745 | 1,759 | 1,672 | 1,725 | +0.17% | 206,300 | 645億2397万 | +4.17% | 12.08 | 1.25 |
| 07/02 | 1,707 | 1,723 | 1,698 | 1,722 | +1.65% | 265,500 | 644億1175万 | +4.11% | 12.06 | 1.25 |
| 07/01 | 1,692 | 1,709 | 1,677 | 1,694 | +0.24% | 218,700 | 633億6440万 | +2.67% | 11.86 | 1.23 |
| 07/01 | 株式分割 1→3 | |||||||||
| 06/30 | 1,683 | 1,701 | 1,653 | 1,690 | +0.72% | 304,100 | 632億1478万 | +2.55% | 11.83 | 0.41 |
| 06/29 | 1,700 | 1,707 | 1,671 | 1,678 | -2.25% | 283,500 | 627億6592万 | +1.94% | 11.75 | 0.41 |
| 06/26 | 1,705 | 1,721 | 1,700 | 1,717 | +0.7% | 282,900 | 1926億3678万 | +4.42% | 12.04 | 1.24 |
| 06/25 | 1,683 | 1,718 | 1,674 | 1,705 | +2.48% | 269,700 | 1912億9019万 | +3.82% | 11.96 | 1.24 |
| 06/24 | 1,653 | 1,676 | 1,653 | 1,663 | +1.18% | 198,000 | 1866億5194万 | +1.48% | 11.67 | 1.21 |
| 06/23 | 1,661 | 1,663 | 1,642 | 1,644 | -0.76% | 249,600 | 1844億8244万 | +0.43% | 11.53 | 1.19 |
| 06/22 | 1,645 | 1,664 | 1,636 | 1,657 | +0.69% | 191,400 | 1859億384万 | +1.33% | 11.62 | 1.2 |
| 06/19 | 1,649 | 1,654 | 1,636 | 1,645 | +0.1% | 346,500 | 1846億3206万 | +0.88% | 11.54 | 1.19 |
| 06/18 | 1,655 | 1,669 | 1,642 | 1,644 | -1.44% | 253,800 | 1844億4504万 | +1.02% | 11.53 | 1.19 |
| 06/17 | 1,660 | 1,670 | 1,655 | 1,668 | +1.07% | 198,000 | 1871億3821万 | +2.75% | 11.7 | 1.21 |
| 06/16 | 1,643 | 1,658 | 1,633 | 1,650 | +0.41% | 201,600 | 1851億5574万 | +2.04% | 11.58 | 1.2 |
| 06/15 | 1,652 | 1,658 | 1,642 | 1,643 | -0.22% | 162,000 | 1844億763万 | +2.01% | 11.53 | 1.19 |
| 06/12 | 1,636 | 1,649 | 1,627 | 1,647 | +0.55% | 286,800 | 1848億1909万 | +2.36% | 11.56 | 1.19 |
| 06/11 | 1,623 | 1,638 | 1,609 | 1,638 | +0.68% | 185,700 | 1838億915万 | +1.93% | 11.49 | 1.19 |
| 06/10 | 1,628 | 1,654 | 1,619 | 1,627 | +0.83% | 203,400 | 1825億7478万 | +1.31% | 11.42 | 1.18 |
| 06/09 | 1,627 | 1,630 | 1,613 | 1,614 | -0.82% | 189,300 | 1810億7857万 | +0.54% | 11.32 | 1.17 |
| 06/08 | 1,626 | 1,652 | 1,618 | 1,627 | +0.12% | 305,400 | 1825億7478万 | +1.43% | 11.42 | 1.18 |
| 06/05 | 1,615 | 1,636 | 1,615 | 1,625 | +1.46% | 157,500 | 1823億5035万 | +1.31% | 11.4 | 1.18 |
| 06/04 | 1,612 | 1,623 | 1,602 | 1,602 | -1.94% | 241,500 | 1797億3198万 | -0.02% | 11.24 | 1.16 |
| 06/03 | 1,618 | 1,647 | 1,617 | 1,633 | +0.95% | 198,900 | 1832億8548万 | +1.96% | 11.46 | 1.18 |
| 06/02 | 1,614 | 1,628 | 1,599 | 1,618 | -1.04% | 225,600 | 1815億6484万 | +1.06% | 11.35 | 1.17 |
| 06/01 | 1,659 | 1,659 | 1,626 | 1,635 | -1.43% | 280,800 | 1834億7250万 | +2.19% | 11.47 | 1.19 |
| 05/29 | 1,627 | 1,665 | 1,627 | 1,659 | +2.05% | 354,900 | 1861億2827万 | +3.73% | 11.64 | 1.2 |
| 05/28 | 1,646 | 1,649 | 1,618 | 1,625 | -1.26% | 248,700 | 1823億8775万 | +1.77% | 11.4 | 1.18 |
| 05/27 | 1,636 | 1,646 | 1,625 | 1,646 | +0.57% | 247,500 | 1847億687万 | +3.13% | 11.55 | 1.19 |
| 05/26 | 1,641 | 1,644 | 1,628 | 1,637 | -0.24% | 282,600 | 1836億5953万 | +2.61% | 11.48 | 1.19 |
| 05/25 | 1,649 | 1,649 | 1,625 | 1,641 | -0.53% | 329,400 | 1841億839万 | +2.93% | 11.51 | 1.19 |
| 05/22 | 1,634 | 1,656 | 1,632 | 1,649 | +0.86% | 275,100 | 1850億8092万 | +3.47% | 11.57 | 1.2 |
| 05/21 | 1,646 | 1,660 | 1,630 | 1,635 | +0.76% | 287,100 | 1835億991万 | +2.72% | 11.47 | 1.19 |
| 05/20 | 1,596 | 1,626 | 1,578 | 1,623 | +2.4% | 446,400 | 1821億2591万 | +1.88% | 11.39 | 1.18 |
| 05/19 | 1,563 | 1,601 | 1,563 | 1,585 | +1.78% | 320,700 | 1778億6172万 | -0.56% | 11.12 | 1.15 |
| 05/18 | 1,539 | 1,558 | 1,537 | 1,557 | +0.17% | 267,600 | 1747億5709万 | -2.48% | 10.93 | 1.13 |
| 05/15 | 1,527 | 1,555 | 1,526 | 1,555 | +1.77% | 292,200 | 1744億5785万 | -2.83% | 10.91 | 1.13 |
| 05/14 | 1,529 | 1,529 | 1,512 | 1,528 | +0.66% | 227,700 | 1714億2803万 | -4.7% | 10.72 | 1.11 |
| 05/13 | 1,522 | 1,523 | 1,503 | 1,518 | +0.55% | 266,400 | 1703億587万 | -5.56% | 10.65 | 1.1 |
| 05/12 | 1,556 | 1,558 | 1,509 | 1,509 | -5.82% | 492,900 | 1693億7074万 | -6.37% | 10.59 | 1.09 |
| 05/11 | 1,583 | 1,608 | 1,581 | 1,603 | +1.22% | 334,800 | 1798億4420万 | -0.83% | 11.24 | 1.16 |
| 05/08 | 1,608 | 1,611 | 1,573 | 1,583 | -2.28% | 299,100 | 1776億7470万 | -1.96% | 11.11 | 1.15 |
| 05/07 | 1,606 | 1,630 | 1,595 | 1,620 | +1.27% | 282,900 | 1818億2667万 | +0.45% | 11.37 | 1.17 |
| 05/01 | 1,581 | 1,606 | 1,577 | 1,600 | +0.21% | 279,600 | 1795億4496万 | -0.74% | 11.23 | 1.16 |
| 04/30 | 1,600 | 1,605 | 1,584 | 1,597 | -1.09% | 410,100 | 1791億7090万 | -0.95% | 11.2 | 1.16 |
| 04/28 | 1,597 | 1,614 | 1,590 | 1,614 | +1.89% | 883,200 | 1811億5338万 | +0.14% | 11.33 | 1.17 |
| 04/27 | 1,591 | 1,609 | 1,584 | 1,584 | -0.92% | 257,700 | 1777億8691万 | -1.66% | 11.12 | 1.15 |
| 04/24 | 1,614 | 1,616 | 1,592 | 1,599 | +0.08% | 358,500 | 1794億3274万 | -0.56% | 11.22 | 1.16 |
| 04/23 | 1,597 | 1,604 | 1,579 | 1,598 | -0.5% | 313,500 | 1792億8312万 | -0.52% | 11.21 | 1.16 |
| 04/22 | 1,610 | 1,612 | 1,593 | 1,606 | -0.27% | 202,200 | 1801億8084万 | +0.1% | 11.27 | 1.16 |
| 04/21 | 1,604 | 1,610 | 1,585 | 1,610 | +0.39% | 284,700 | 1806億6711万 | +0.63% | 11.3 | 1.17 |
| 04/20 | 1,623 | 1,623 | 1,600 | 1,604 | -0.15% | 219,600 | 1799億5641万 | +0.48% | 11.25 | 1.16 |
| 04/17 | 1,615 | 1,622 | 1,601 | 1,606 | -0.58% | 221,400 | 1802億1825万 | +0.88% | 11.27 | 1.16 |
| 04/16 | 1,623 | 1,631 | 1,610 | 1,615 | -0.39% | 220,200 | 1812億6559万 | +1.72% | 11.33 | 1.17 |
| 04/15 | 1,611 | 1,623 | 1,611 | 1,622 | +0.12% | 263,700 | 1819億7629万 | +2.31% | 11.38 | 1.18 |
| 04/14 | 1,620 | 1,630 | 1,610 | 1,620 | -0.04% | 210,600 | 1817億5186万 | +2.51% | 11.36 | 1.17 |
| 04/13 | 1,625 | 1,637 | 1,618 | 1,620 | -1.68% | 261,600 | 1818億2667万 | +2.88% | 11.37 | 1.17 |
| 04/10 | 1,657 | 1,663 | 1,641 | 1,648 | -0.48% | 207,600 | 1849億3130万 | +4.9% | 11.56 | 1.19 |
| 04/09 | 1,656 | 1,673 | 1,652 | 1,656 | +0.2% | 229,800 | 1858億2903万 | +5.81% | 11.62 | 1.2 |
| 04/08 | 1,660 | 1,660 | 1,643 | 1,653 | +0.71% | 232,200 | 1854億5498万 | +6.01% | 11.6 | 1.2 |
| 04/07 | 1,641 | 1,652 | 1,633 | 1,641 | +0.43% | 220,200 | 1841億4579万 | +5.6% | 11.51 | 1.19 |
| 04/06 | 1,615 | 1,638 | 1,615 | 1,634 | +0.72% | 147,300 | 1833億6029万 | +5.28% | 11.46 | 1.18 |
| 04/03 | 1,614 | 1,623 | 1,597 | 1,622 | -0.21% | 235,500 | 1820億5110万 | +4.53% | 11.38 | 1.18 |
| 04/02 | 1,627 | 1,645 | 1,620 | 1,626 | +0.14% | 282,600 | 1824億2516万 | +4.75% | 11.41 | 1.18 |
| 04/01 | 1,597 | 1,628 | 1,589 | 1,623 | +3.93% | 322,500 | 1821億6332万 | +4.53% | 11.39 | 1.18 |
| 03/31 | 1,541 | 1,572 | 1,541 | 1,562 | +1.01% | 329,400 | 1916億8176万 | +0.51% | 12.05 | 1.32 |
| 03/30 | 1,557 | 1,572 | 1,538 | 1,546 | -2.79% | 367,200 | 1897億5922万 | -0.62% | 11.93 | 1.31 |
| 03/27 | 1,600 | 1,605 | 1,581 | 1,591 | -0.89% | 339,300 | 1951億9961万 | +2.03% | 12.27 | 1.34 |
| 03/26 | 1,606 | 1,612 | 1,585 | 1,605 | +0.31% | 266,400 | 1969億5853万 | +2.88% | 12.38 | 1.36 |
| 03/25 | 1,583 | 1,605 | 1,583 | 1,600 | +1.76% | 377,100 | 1963億4496万 | +2.56% | 12.35 | 1.35 |
| 03/24 | 1,555 | 1,581 | 1,550 | 1,572 | +2.54% | 371,400 | 1929億4982万 | +0.79% | 12.13 | 1.33 |
| 03/23 | 1,506 | 1,536 | 1,501 | 1,533 | -0.37% | 591,000 | 1881億6392万 | -1.9% | 11.83 | 1.3 |
| 03/19 | 1,523 | 1,554 | 1,523 | 1,539 | -0.02% | 561,900 | 1888億5930万 | -1.91% | 11.87 | 1.3 |
| 03/18 | 1,522 | 1,539 | 1,518 | 1,539 | +1.54% | 336,600 | 1889億21万 | -2.33% | 11.88 | 1.3 |
| 03/17 | 1,511 | 1,522 | 1,505 | 1,516 | +0.73% | 354,900 | 1860億3684万 | -4.17% | 11.7 | 1.28 |
| 03/16 | 1,510 | 1,510 | 1,498 | 1,505 | -0.48% | 309,600 | 1846億8697万 | -5.23% | 11.61 | 1.27 |
| 03/13 | 1,498 | 1,524 | 1,498 | 1,512 | +0.15% | 368,400 | 1855億8689万 | -5.12% | 11.67 | 1.28 |
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 | 2,005 2026/8/7 | 627,100 | 2249億9227万 | +11.7% 1,795 | |||
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）
- 2026/08/07 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
85円（2002/11/19） - 2259%（23.59倍）
2,005円（8/7）
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。
