パイロットコーポレーション（7846）の株価チャート
株価
5/15
- 前日 (5/14)
- 4,583
- 始値
- 4,581
- 高値
- 4,664
- 安値
- 4,579
- 終値 +1.77%
- 4,664
- 出来高 +28.33%
- 97,400
乖離率
- 株価（5日）
移動平均値 - +0.8%
4,627 - 株価（25日）
移動平均値 - -2.85%
4,801 - 出来高（5日）
移動平均値 - -9.48%
107,600
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 4,581 | 4,664 | 4,579 | 4,664 | +1.77% | 97,400 | 1744億5785万 | -2.85% | 11.69 | 1.19 |
| 05/14 | 4,586 | 4,586 | 4,535 | 4,583 | +0.66% | 75,900 | 1714億2803万 | -4.72% | 11.48 | 1.17 |
| 05/13 | 4,565 | 4,569 | 4,509 | 4,553 | +0.55% | 88,800 | 1703億587万 | -5.58% | 11.41 | 1.17 |
| 05/12 | 4,668 | 4,674 | 4,528 | 4,528 | -5.82% | 164,300 | 1693億7074万 | -6.35% | 11.35 | 1.16 |
| 05/11 | 4,750 | 4,823 | 4,743 | 4,808 | +1.22% | 111,600 | 1798億4420万 | -0.83% | 12.05 | 1.23 |
| 05/08 | 4,823 | 4,832 | 4,720 | 4,750 | -2.28% | 99,700 | 1776億7470万 | -1.94% | 11.9 | 1.22 |
| 05/07 | 4,818 | 4,891 | 4,786 | 4,861 | +1.27% | 94,300 | 1818億2667万 | +0.45% | 12.18 | 1.24 |
| 05/01 | 4,742 | 4,818 | 4,730 | 4,800 | +0.21% | 93,200 | 1795億4496万 | -0.74% | 12.03 | 1.23 |
| 04/30 | 4,800 | 4,816 | 4,753 | 4,790 | -1.09% | 136,700 | 1791億7090万 | -0.95% | 12 | 1.23 |
| 04/28 | 4,792 | 4,843 | 4,771 | 4,843 | +1.89% | 294,400 | 1811億5338万 | +0.12% | 12.14 | 1.24 |
| 04/27 | 4,773 | 4,827 | 4,753 | 4,753 | -0.92% | 85,900 | 1777億8691万 | -1.63% | 11.91 | 1.22 |
| 04/24 | 4,843 | 4,847 | 4,775 | 4,797 | +0.08% | 119,500 | 1794億3274万 | -0.58% | 12.02 | 1.23 |
| 04/23 | 4,791 | 4,812 | 4,736 | 4,793 | -0.5% | 104,500 | 1792億8312万 | -0.52% | 12.01 | 1.23 |
| 04/22 | 4,830 | 4,836 | 4,780 | 4,817 | -0.27% | 67,400 | 1801億8084万 | +0.12% | 12.07 | 1.23 |
| 04/21 | 4,811 | 4,830 | 4,756 | 4,830 | +0.39% | 94,900 | 1806億6711万 | +0.63% | 12.1 | 1.24 |
| 04/20 | 4,870 | 4,870 | 4,800 | 4,811 | -0.15% | 73,200 | 1799億5641万 | +0.48% | 12.06 | 1.23 |
| 04/17 | 4,845 | 4,865 | 4,803 | 4,818 | -0.58% | 73,800 | 1802億1825万 | +0.86% | 12.07 | 1.23 |
| 04/16 | 4,869 | 4,893 | 4,830 | 4,846 | -0.39% | 73,400 | 1812億6559万 | +1.7% | 12.14 | 1.24 |
| 04/15 | 4,834 | 4,869 | 4,832 | 4,865 | +0.12% | 87,900 | 1819億7629万 | +2.33% | 12.19 | 1.25 |
| 04/14 | 4,860 | 4,890 | 4,830 | 4,859 | -0.04% | 70,200 | 1817億5186万 | +2.49% | 12.18 | 1.24 |
| 04/13 | 4,874 | 4,912 | 4,855 | 4,861 | -1.68% | 87,200 | 1818億2667万 | +2.88% | 12.18 | 1.24 |
| 04/10 | 4,972 | 4,990 | 4,924 | 4,944 | -0.48% | 69,200 | 1849億3130万 | +4.88% | 12.39 | 1.27 |
| 04/09 | 4,968 | 5,020 | 4,955 | 4,968 | +0.2% | 76,600 | 1858億2903万 | +5.79% | 12.45 | 1.27 |
| 04/08 | 4,980 | 4,980 | 4,930 | 4,958 | +0.71% | 77,400 | 1854億5498万 | +6.03% | 12.42 | 1.27 |
| 04/07 | 4,923 | 4,956 | 4,898 | 4,923 | +0.43% | 73,400 | 1841億4579万 | +5.58% | 12.34 | 1.26 |
| 04/06 | 4,846 | 4,913 | 4,846 | 4,902 | +0.72% | 49,100 | 1833億6029万 | +5.26% | 12.28 | 1.26 |
| 04/03 | 4,841 | 4,869 | 4,790 | 4,867 | -0.21% | 78,500 | 1820億5110万 | +4.53% | 12.2 | 1.25 |
| 04/02 | 4,880 | 4,936 | 4,860 | 4,877 | +0.14% | 94,200 | 1824億2516万 | +4.75% | 12.22 | 1.25 |
| 04/01 | 4,791 | 4,883 | 4,767 | 4,870 | +3.93% | 107,500 | 1821億6332万 | +4.55% | 12.2 | 1.25 |
| 03/31 | 4,624 | 4,715 | 4,624 | 4,686 | +1.01% | 109,800 | 1916億8176万 | +0.51% | 11.74 | 1.32 |
| 03/30 | 4,670 | 4,717 | 4,615 | 4,639 | -2.79% | 122,400 | 1897億5922万 | -0.64% | 11.62 | 1.26 |
| 03/27 | 4,799 | 4,815 | 4,744 | 4,772 | -0.89% | 113,100 | 1951億9961万 | +2.01% | 11.96 | 1.3 |
| 03/26 | 4,817 | 4,836 | 4,756 | 4,815 | +0.31% | 88,800 | 1969億5853万 | +2.88% | 12.07 | 1.31 |
| 03/25 | 4,750 | 4,815 | 4,750 | 4,800 | +1.76% | 125,700 | 1963億4496万 | +2.56% | 12.03 | 1.3 |
| 03/24 | 4,666 | 4,743 | 4,650 | 4,717 | +2.54% | 123,800 | 1929億4982万 | +0.81% | 11.82 | 1.28 |
| 03/23 | 4,517 | 4,608 | 4,502 | 4,600 | -0.37% | 197,000 | 1881億6392万 | -1.88% | 11.53 | 1.25 |
| 03/19 | 4,570 | 4,661 | 4,570 | 4,617 | -0.02% | 187,300 | 1888億5930万 | -1.93% | 11.57 | 1.25 |
| 03/18 | 4,567 | 4,618 | 4,555 | 4,618 | +1.54% | 112,200 | 1889億21万 | -2.31% | 11.57 | 1.25 |
| 03/17 | 4,534 | 4,566 | 4,515 | 4,548 | +0.73% | 118,300 | 1860億3684万 | -4.17% | 11.4 | 1.23 |
| 03/16 | 4,530 | 4,530 | 4,493 | 4,515 | -0.48% | 103,200 | 1846億8697万 | -5.23% | 11.31 | 1.23 |
| 03/13 | 4,494 | 4,573 | 4,494 | 4,537 | +0.15% | 122,800 | 1855億8689万 | -5.14% | 11.37 | 1.23 |
| 03/12 | 4,530 | 4,550 | 4,502 | 4,530 | -0.77% | 120,700 | 1853億55万 | -5.63% | 11.35 | 1.23 |
| 03/11 | 4,565 | 4,597 | 4,548 | 4,565 | +0.86% | 118,200 | 1867億3223万 | -5.19% | 11.44 | 1.24 |
| 03/10 | 4,552 | 4,562 | 4,517 | 4,526 | +0.98% | 154,500 | 1851億3693万 | -6.24% | 11.34 | 1.23 |
| 03/09 | 4,455 | 4,502 | 4,431 | 4,482 | -1.93% | 166,000 | 1833億3710万 | -7.4% | 11.23 | 1.22 |
| 03/06 | 4,496 | 4,578 | 4,489 | 4,570 | +1.53% | 166,700 | 1869億3676万 | -5.85% | 11.45 | 1.24 |
| 03/05 | 4,592 | 4,598 | 4,490 | 4,501 | +0.56% | 148,500 | 1841億1430万 | -7.48% | 11.28 | 1.22 |
| 03/04 | 4,568 | 4,577 | 4,454 | 4,476 | -3.03% | 173,400 | 1830億9167万 | -8.28% | 11.22 | 1.22 |
| 03/03 | 4,754 | 4,760 | 4,610 | 4,616 | -3.33% | 150,200 | 1888億1840万 | -5.72% | 11.57 | 1.25 |
| 03/02 | 4,851 | 4,857 | 4,770 | 4,775 | -2.15% | 165,800 | 1953億2233万 | -2.73% | 11.96 | 1.3 |
| 02/27 | 4,851 | 4,906 | 4,837 | 4,880 | +0.25% | 133,000 | 1996億1737万 | -0.71% | 12.23 | 1.32 |
| 02/26 | 4,969 | 4,972 | 4,860 | 4,868 | -1.28% | 132,800 | 1991億2651万 | -0.92% | 12.2 | 1.32 |
| 02/25 | 4,970 | 4,970 | 4,887 | 4,931 | -0.8% | 120,700 | 2017億354万 | +0.37% | 12.36 | 1.34 |
| 02/24 | 4,915 | 4,979 | 4,881 | 4,971 | +2.6% | 131,600 | 2033億3974万 | +1.22% | 12.46 | 1.35 |
| 02/20 | 4,830 | 4,863 | 4,818 | 4,845 | -0.66% | 96,200 | 1981億8569万 | -1.28% | 12.14 | 1.32 |
| 02/19 | 4,826 | 4,877 | 4,820 | 4,877 | +1.06% | 83,400 | 1994億9466万 | -0.65% | 12.22 | 1.32 |
| 02/18 | 4,816 | 4,858 | 4,795 | 4,826 | +0.21% | 88,200 | 1974億849万 | -1.69% | 12.09 | 1.31 |
| 02/17 | 4,802 | 4,890 | 4,793 | 4,816 | +1.13% | 142,900 | 1969億9944万 | -1.93% | 12.07 | 1.31 |
| 02/16 | 4,860 | 4,915 | 4,762 | 4,762 | -3.99% | 266,300 | 1947億9056万 | -3.03% | 11.93 | 1.29 |
| 02/13 | 5,120 | 5,120 | 4,941 | 4,960 | -2.57% | 100,800 | 2028億8979万 | +1% | 12.43 | 1.35 |
| 02/12 | 5,100 | 5,128 | 5,080 | 5,091 | -0.08% | 57,100 | 2082億4837万 | +3.86% | 12.76 | 1.38 |
| 02/10 | 5,086 | 5,134 | 5,049 | 5,095 | -0.08% | 78,000 | 2084億1199万 | +4.23% | 12.77 | 1.38 |
| 02/09 | 5,050 | 5,108 | 4,991 | 5,099 | +2.16% | 108,500 | 2085億7561万 | +4.57% | 12.78 | 1.38 |
| 02/06 | 5,000 | 5,012 | 4,956 | 4,991 | 0% | 66,400 | 2041億5785万 | +2.55% | 12.51 | 1.36 |
| 02/05 | 5,000 | 5,033 | 4,968 | 4,991 | +0.58% | 88,700 | 2041億5785万 | +2.61% | 12.51 | 1.36 |
| 02/04 | 4,909 | 4,980 | 4,909 | 4,962 | +1.24% | 82,800 | 2029億7160万 | +2.01% | 12.43 | 1.35 |
| 02/03 | 4,858 | 4,913 | 4,854 | 4,901 | +0.7% | 62,800 | 2004億7638万 | +0.76% | 12.28 | 1.33 |
| 02/02 | 4,912 | 4,912 | 4,852 | 4,867 | +0.23% | 71,800 | 1990億8560万 | +0.1% | 12.2 | 1.32 |
| 01/30 | 4,828 | 4,882 | 4,817 | 4,856 | +0.71% | 73,500 | 1986億3565万 | -0.1% | 12.17 | 1.32 |
| 01/29 | 4,819 | 4,874 | 4,775 | 4,822 | -0.41% | 99,000 | 1972億4487万 | -0.78% | 12.08 | 1.31 |
| 01/28 | 4,870 | 4,872 | 4,826 | 4,842 | -0.96% | 90,700 | 1980億6297万 | -0.37% | 12.13 | 1.31 |
| 01/27 | 4,838 | 4,924 | 4,818 | 4,889 | +0.53% | 108,100 | 1999億8552万 | +0.64% | 12.25 | 1.33 |
| 01/26 | 4,885 | 4,934 | 4,849 | 4,863 | -1.86% | 111,600 | 1989億2198万 | +0.21% | 12.19 | 1.32 |
| 01/23 | 4,920 | 4,972 | 4,914 | 4,955 | +0.85% | 77,000 | 2026億8526万 | +2.16% | 12.42 | 1.35 |
| 01/22 | 4,880 | 4,927 | 4,863 | 4,913 | +1.61% | 105,200 | 2009億6724万 | +1.4% | 12.31 | 1.33 |
| 01/21 | 4,834 | 4,866 | 4,821 | 4,835 | -0.53% | 99,000 | 1977億7664万 | -0.1% | 12.12 | 1.31 |
| 01/20 | 4,859 | 4,871 | 4,835 | 4,861 | -0.37% | 73,200 | 1988億4017万 | +0.48% | 12.18 | 1.32 |
| 01/19 | 4,882 | 4,887 | 4,821 | 4,879 | -0.47% | 75,000 | 1995億7647万 | +0.91% | 12.23 | 1.32 |
| 01/16 | 4,845 | 4,910 | 4,845 | 4,902 | +0.6% | 90,300 | 2005億1729万 | +1.49% | 12.28 | 1.33 |
| 01/15 | 4,827 | 4,892 | 4,821 | 4,873 | +0.02% | 66,900 | 1993億3103万 | +1.06% | 12.21 | 1.32 |
| 01/14 | 4,850 | 4,919 | 4,850 | 4,872 | -0.23% | 112,600 | 1992億9013万 | +1.16% | 12.21 | 1.32 |
| 01/13 | 4,844 | 4,883 | 4,802 | 4,883 | +1.33% | 116,500 | 1997億4009万 | +1.5% | 12.24 | 1.33 |
| 01/09 | 4,765 | 4,830 | 4,748 | 4,819 | +1.45% | 124,900 | 1971億2215万 | +0.33% | 12.08 | 1.31 |
| 01/08 | 4,730 | 4,763 | 4,730 | 4,750 | +0.11% | 140,500 | 1942億9970万 | -1.08% | 11.9 | 1.29 |
| 01/07 | 4,729 | 4,765 | 4,717 | 4,745 | 0% | 129,600 | 1940億9517万 | -1.23% | 11.89 | 1.29 |
| 01/06 | 4,769 | 4,780 | 4,685 | 4,745 | -0.73% | 173,500 | 1940億9517万 | -1.35% | 11.89 | 1.29 |
| 01/05 | 4,873 | 4,909 | 4,756 | 4,780 | -1.91% | 208,000 | 1955億2685万 | -0.75% | 11.98 | 1.3 |
| 2025 | ||||||||||
| 12/30 | 4,910 | 4,916 | 4,873 | 4,873 | -0.85% | 182,700 | 1993億3103万 | +1.14% | 15.19 | 1.26 |
| 12/29 | 4,926 | 4,926 | 4,825 | 4,915 | -1.7% | 354,600 | 2010億4905万 | +2.1% | 15.32 | 1.27 |
| 12/26 | 4,991 | 5,082 | 4,982 | 5,000 | +0.91% | 622,700 | 2045億2600万 | +3.99% | 15.59 | 1.29 |
| 12/25 | 4,886 | 4,979 | 4,858 | 4,955 | +1.95% | 302,400 | 2026億8526万 | +3.34% | 15.45 | 1.28 |
| 12/24 | 4,850 | 4,880 | 4,844 | 4,860 | +0.39% | 151,000 | 1987億9927万 | +1.61% | 15.15 | 1.26 |
| 12/23 | 4,829 | 4,861 | 4,822 | 4,841 | +0.33% | 126,600 | 1980億2207万 | +1.38% | 15.09 | 1.25 |
| 12/22 | 4,865 | 4,869 | 4,809 | 4,825 | -0.19% | 155,900 | 1973億6759万 | +1.15% | 15.04 | 1.25 |
| 12/19 | 4,800 | 4,859 | 4,782 | 4,834 | +1.09% | 250,200 | 1977億3573万 | +1.41% | 15.07 | 1.25 |
| 12/18 | 4,798 | 4,805 | 4,767 | 4,782 | +0.36% | 97,700 | 1956億866万 | +0.36% | 14.91 | 1.24 |
| 12/17 | 4,803 | 4,803 | 4,755 | 4,765 | -0.73% | 82,700 | 1949億1327万 | +0.04% | 14.86 | 1.23 |
| 12/16 | 4,828 | 4,839 | 4,790 | 4,800 | -0.39% | 122,600 | 1963億4496万 | +0.82% | 14.97 | 1.24 |
| 12/15 | 4,791 | 4,846 | 4,789 | 4,819 | +0.61% | 138,300 | 1971億2215万 | +1.35% | 15.03 | 1.25 |
| 12/12 | 4,818 | 4,832 | 4,790 | 4,790 | +0.19% | 67,000 | 1959億3590万 | +0.86% | 14.93 | 1.24 |
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 | 1,249 249,800 8/29 | 679 135,800 12/19 | 622,000 3,110 2/13 | - | - | +20.5% 5/20 | -22.12% 10/10 |
| 2009年 12月期 | 727 145,300 1/5 | 482 96,300 10/6 | 242,000 1,210 2/17 | - | - | +10.21% 3/27 | -11.17% 3/10 |
| 2010年 12月期 | 840 167,900 8/10 | 483 96,500 2/2 | 262,400 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 | 851 170,200 10/11 | 535 107,000 3/15 | 209,400 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 | 840 168,000 12/21 | 699 139,800 9/6 | 254,600 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 | 2,298 459,500 5/1 | 787 157,300 1/9 | 542,800 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 | 3,570 7,140 12/29 | 1,391 2,782 2/4 | 304,600 152,300 3/24 | 1671億2740万 | 651億1883万 | +17.15% 4/1 | -10.38% 10/17 |
| 2015年 12月期 | 6,720 8/18 | 3,065 6,130 2/16 | 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 | 5,200 6/7 | 3,400 2/12 | 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 | 5,950 11/9 | 4,200 4/17 | 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 | 7,000 10/2 | 4,925 2/9 | 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 | 5,550 2/13 | 3,385 8/13 | 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 | 4,550 2/6 | 2,515 3/17 | 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 | 4,535 9/14 | 2,903 1/5 | 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 | 6,060 10/14 | 3,965 1/27 1/19 | 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 | 5,477 11/7 | 3,935 3/20 | 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 | 5,082 11/7 | 3,681 3/12 | 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 | 5,082 12/26 | 3,698 4/7 | 622,700 12/26 | 2078億8022万 | 1512億6742万 | +9.41% 8/8 | -10.81% 4/7 |
| 最新 | 4,664 2026/5/15 | 97,400 | 1744億5785万 | -2.85% 4,801 | |||
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）
- 2026/05/15 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
255円（2002/11/19） - 1729%（18.29倍）
4,664円（5/15）
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。
