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
07/16	1,791	1,820	1,777	1,808	+1.01%	226,000	676億2860万	+5.79%
07/15	1,772	1,790	1,767	1,790	+1.53%	178,700	669億5530万	+5.17%
07/14	1,774	1,789	1,761	1,763	-0.06%	195,200	659億4536万	+3.95%
07/13	1,777	1,787	1,756	1,764	-0.23%	195,600	659億8277万	+4.38%
07/10	1,776	1,783	1,758	1,768	-0.62%	190,400	661億3239万	+4.99%
07/09	1,779	1,789	1,759	1,779	+0.4%	228,900	665億4385万	+6.02%
07/08	1,750	1,777	1,741	1,772	+1.66%	206,300	662億8201万	+6.04%
07/07	1,741	1,754	1,734	1,743	0%	212,200	651億9726万	+4.62%
07/06	1,741	1,747	1,719	1,743	+1.04%	212,900	651億9726万	+4.94%
07/03	1,745	1,759	1,672	1,725	+0.17%	206,300	645億2397万	+4.17%
07/02	1,707	1,723	1,698	1,722	+1.65%	265,500	644億1175万	+4.11%
07/01	1,692	1,709	1,677	1,694	+0.24%	218,700	633億6440万	+2.67%
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%
06/29	1,700	1,707	1,671	1,678	-2.25%	283,500	627億6592万	+1.94%
06/26	1,705	1,721	1,700	1,717	+0.7%	282,900	1926億3678万	+4.42%
06/25	1,683	1,718	1,674	1,705	+2.48%	269,700	1912億9019万	+3.82%
06/24	1,653	1,676	1,653	1,663	+1.18%	198,000	1866億5194万	+1.48%
06/23	1,661	1,663	1,642	1,644	-0.76%	249,600	1844億8244万	+0.43%
06/22	1,645	1,664	1,636	1,657	+0.69%	191,400	1859億384万	+1.33%
06/19	1,649	1,654	1,636	1,645	+0.1%	346,500	1846億3206万	+0.88%
06/18	1,655	1,669	1,642	1,644	-1.44%	253,800	1844億4504万	+1.02%
06/17	1,660	1,670	1,655	1,668	+1.07%	198,000	1871億3821万	+2.75%
06/16	1,643	1,658	1,633	1,650	+0.41%	201,600	1851億5574万	+2.04%
06/15	1,652	1,658	1,642	1,643	-0.22%	162,000	1844億763万	+2.01%
06/12	1,636	1,649	1,627	1,647	+0.55%	286,800	1848億1909万	+2.36%
06/11	1,623	1,638	1,609	1,638	+0.68%	185,700	1838億915万	+1.93%
06/10	1,628	1,654	1,619	1,627	+0.83%	203,400	1825億7478万	+1.31%
06/09	1,627	1,630	1,613	1,614	-0.82%	189,300	1810億7857万	+0.54%
06/08	1,626	1,652	1,618	1,627	+0.12%	305,400	1825億7478万	+1.43%
06/05	1,615	1,636	1,615	1,625	+1.46%	157,500	1823億5035万	+1.31%
06/04	1,612	1,623	1,602	1,602	-1.94%	241,500	1797億3198万	-0.02%
06/03	1,618	1,647	1,617	1,633	+0.95%	198,900	1832億8548万	+1.96%
06/02	1,614	1,628	1,599	1,618	-1.04%	225,600	1815億6484万	+1.06%
06/01	1,659	1,659	1,626	1,635	-1.43%	280,800	1834億7250万	+2.19%
05/29	1,627	1,665	1,627	1,659	+2.05%	354,900	1861億2827万	+3.73%
05/28	1,646	1,649	1,618	1,625	-1.26%	248,700	1823億8775万	+1.77%
05/27	1,636	1,646	1,625	1,646	+0.57%	247,500	1847億687万	+3.13%
05/26	1,641	1,644	1,628	1,637	-0.24%	282,600	1836億5953万	+2.61%
05/25	1,649	1,649	1,625	1,641	-0.53%	329,400	1841億839万	+2.93%
05/22	1,634	1,656	1,632	1,649	+0.86%	275,100	1850億8092万	+3.47%
05/21	1,646	1,660	1,630	1,635	+0.76%	287,100	1835億991万	+2.72%
05/20	1,596	1,626	1,578	1,623	+2.4%	446,400	1821億2591万	+1.88%
05/19	1,563	1,601	1,563	1,585	+1.78%	320,700	1778億6172万	-0.56%
05/18	1,539	1,558	1,537	1,557	+0.17%	267,600	1747億5709万	-2.48%
05/15	1,527	1,555	1,526	1,555	+1.77%	292,200	1744億5785万	-2.83%
05/14	1,529	1,529	1,512	1,528	+0.66%	227,700	1714億2803万	-4.7%
05/13	1,522	1,523	1,503	1,518	+0.55%	266,400	1703億587万	-5.56%
05/12	1,556	1,558	1,509	1,509	-5.82%	492,900	1693億7074万	-6.37%
05/11	16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/11	1,583	1,608	1,581	1,603	+1.22%	334,800	1798億4420万	-0.83%
05/08	1,608	1,611	1,573	1,583	-2.28%	299,100	1776億7470万	-1.96%
05/07	1,606	1,630	1,595	1,620	+1.27%	282,900	1818億2667万	+0.45%
05/01	1,581	1,606	1,577	1,600	+0.21%	279,600	1795億4496万	-0.74%
04/30	1,600	1,605	1,584	1,597	-1.09%	410,100	1791億7090万	-0.95%
04/28	1,597	1,614	1,590	1,614	+1.89%	883,200	1811億5338万	+0.14%
04/27	1,591	1,609	1,584	1,584	-0.92%	257,700	1777億8691万	-1.66%
04/24	1,614	1,616	1,592	1,599	+0.08%	358,500	1794億3274万	-0.56%
04/23	1,597	1,604	1,579	1,598	-0.5%	313,500	1792億8312万	-0.52%
04/22	1,610	1,612	1,593	1,606	-0.27%	202,200	1801億8084万	+0.1%
04/21	1,604	1,610	1,585	1,610	+0.39%	284,700	1806億6711万	+0.63%
04/20	1,623	1,623	1,600	1,604	-0.15%	219,600	1799億5641万	+0.48%
04/17	1,615	1,622	1,601	1,606	-0.58%	221,400	1802億1825万	+0.88%
04/16	1,623	1,631	1,610	1,615	-0.39%	220,200	1812億6559万	+1.72%
04/15	1,611	1,623	1,611	1,622	+0.12%	263,700	1819億7629万	+2.31%
04/14	1,620	1,630	1,610	1,620	-0.04%	210,600	1817億5186万	+2.51%
04/13	1,625	1,637	1,618	1,620	-1.68%	261,600	1818億2667万	+2.88%
04/10	1,657	1,663	1,641	1,648	-0.48%	207,600	1849億3130万	+4.9%
04/09	1,656	1,673	1,652	1,656	+0.2%	229,800	1858億2903万	+5.81%
04/08	1,660	1,660	1,643	1,653	+0.71%	232,200	1854億5498万	+6.01%
04/07	1,641	1,652	1,633	1,641	+0.43%	220,200	1841億4579万	+5.6%
04/06	1,615	1,638	1,615	1,634	+0.72%	147,300	1833億6029万	+5.28%
04/03	1,614	1,623	1,597	1,622	-0.21%	235,500	1820億5110万	+4.53%
04/02	1,627	1,645	1,620	1,626	+0.14%	282,600	1824億2516万	+4.75%
04/01	1,597	1,628	1,589	1,623	+3.93%	322,500	1821億6332万	+4.53%
03/31	1,541	1,572	1,541	1,562	+1.01%	329,400	1916億8176万	+0.51%
03/30	1,557	1,572	1,538	1,546	-2.79%	367,200	1897億5922万	-0.62%
03/27	1,600	1,605	1,581	1,591	-0.89%	339,300	1951億9961万	+2.03%
03/26	1,606	1,612	1,585	1,605	+0.31%	266,400	1969億5853万	+2.88%
03/25	1,583	1,605	1,583	1,600	+1.76%	377,100	1963億4496万	+2.56%
03/24	1,555	1,581	1,550	1,572	+2.54%	371,400	1929億4982万	+0.79%
03/23	1,506	1,536	1,501	1,533	-0.37%	591,000	1881億6392万	-1.9%
03/19	1,523	1,554	1,523	1,539	-0.02%	561,900	1888億5930万	-1.91%
03/18	1,522	1,539	1,518	1,539	+1.54%	336,600	1889億21万	-2.33%
03/17	1,511	1,522	1,505	1,516	+0.73%	354,900	1860億3684万	-4.17%
03/16	1,510	1,510	1,498	1,505	-0.48%	309,600	1846億8697万	-5.23%
03/13	1,498	1,524	1,498	1,512	+0.15%	368,400	1855億8689万	-5.12%
03/12	1,510	1,517	1,501	1,510	-0.77%	362,100	1853億55万	-5.63%
03/11	1,522	1,532	1,516	1,522	+0.86%	354,600	1867億3223万	-5.19%
03/10	1,517	1,521	1,506	1,509	+0.98%	463,500	1851億3693万	-6.24%
03/09	1,485	1,501	1,477	1,494	-1.93%	498,000	1833億3710万	-7.38%
03/06	1,499	1,526	1,496	1,523	+1.53%	500,100	1869億3676万	-5.85%
03/05	1,531	1,533	1,497	1,500	+0.56%	445,500	1841億1430万	-7.5%
03/04	1,523	1,526	1,485	1,492	-3.03%	520,200	1830億9167万	-8.3%
03/03	1,585	1,587	1,537	1,539	-3.33%	450,600	1888億1840万	-5.72%
03/02	1,617	1,619	1,590	1,592	-2.15%	497,400	1953億2233万	-2.71%
02/27	1,617	1,635	1,612	1,627	+0.25%	399,000	1996億1737万	-0.69%
02/26	1,656	1,657	1,620	1,623	-1.28%	398,400	1991億2651万	-0.94%
02/25	1,657	1,657	1,629	1,644	-0.8%	362,100	2017億354万	+0.35%
02/24	10:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
02/24	1,638	1,660	1,627	1,657	+2.6%	394,800	2033億3974万	+1.22%
02/20	17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
02/20	1,610	1,621	1,606	1,615	-0.66%	288,600	1981億8569万	-1.28%
02/19	1,609	1,626	1,607	1,626	+1.06%	250,200	1994億9466万	-0.63%
02/13	16:00 株式報酬制度の一部改定及び追加拠出に関するお知らせ
02/13	16:00 役員の異動に関するお知らせ
02/13	16:00 株式分割並びに株式分割に伴う定款の一部変更及び株主優待制度の一部変更について
02/13	16:00 2025-2027中期経営計画の財務目標の見直しに関するお知らせ
02/13	16:00 2025年12月期決算短信〔日本基準〕(連結)

パイロットコーポレーション（7846）のIR情報・決算資料

2026/02/19～2026/07/16

IR情報＆株価推移

開示資料

決算

株式

チャート