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
09/25	2,032	2,060	2,021	2,040	+0.59%	1,026,900	-	-0.58%	-	-
09/24	2,012	2,028	2,001	2,028	+0.05%	678,400	-	-1.31%	-	-
09/18	2,013	2,050	2,000	2,027	+1.2%	2,395,700	-	-1.55%	-	-
09/17	1,969	2,011	1,964	2,003	+2.4%	878,200	-	-2.86%	-	-
09/16	1,950	1,972	1,941	1,956	0%	836,400	-	-5.32%	-	-
09/15	1,975	1,976	1,943	1,956	+0.15%	732,300	-	-5.55%	-	-
09/14	1,915	1,963	1,906	1,953	+2.09%	991,500	-	-5.92%	-	-
09/11	1,911	1,929	1,890	1,913	-1.29%	1,049,000	-	-8.12%	-	-
09/10	1,924	1,938	1,909	1,938	-0.05%	1,317,900	-	-7.14%	-	-
09/09	1,971	1,988	1,929	1,939	-1.47%	1,126,600	-	-7.14%	-	-
09/08	2,063	2,063	1,955	1,968	-3.72%	1,232,200	-	-5.84%	-	-
09/07	2,047	2,064	2,044	2,044	-0.58%	589,000	-	-2.2%	-	-
09/04	2,060	2,068	2,042	2,056	-0.68%	918,300	-	-1.58%	-	-
09/03	2,116	2,116	2,067	2,070	-1.29%	629,300	-	-0.96%	-	-
09/02	2,128	2,137	2,082	2,097	-1.08%	955,800	-	+0.29%	-	-
09/01	2,100	2,150	2,096	2,120	+0.24%	857,000	-	+1.58%	-	-
08/31	2,124	2,138	2,103	2,115	-1.03%	745,100	-	+1.63%	-	-
08/28	2,118	2,146	2,112	2,137	+0.66%	1,748,900	-	+2.99%	-	-
08/27	2,150	2,169	2,117	2,123	-0.93%	554,700	-	+2.66%	-	-
08/26	2,149	2,163	2,139	2,143	-0.28%	734,900	-	+3.88%	-	-
08/25	2,169	2,175	2,141	2,149	+0.33%	800,700	-	+4.37%	-	-
08/24	2,194	2,198	2,142	2,142	-0.65%	816,300	-	+4.28%	-	-
08/21	2,122	2,168	2,116	2,156	+1.75%	1,044,000	-	+5.22%	-	-
08/20	2,108	2,132	2,083	2,119	+0.95%	1,137,200	-	+3.67%	-	-
08/19	2,130	2,138	2,077	2,099	-0.76%	986,900	-	+2.84%	-	-
08/18	2,131	2,132	2,097	2,115	-0.47%	1,069,700	-	+3.78%	-	-
08/17	2,129	2,149	2,118	2,125	+0.52%	1,178,900	-	+4.37%	-	-
08/14	2,114	2,123	2,091	2,114	+0.48%	887,300	-	+3.93%	-	-
08/13	2,097	2,118	2,089	2,104	+1.06%	1,519,600	-	+3.49%	-	-
08/12	2,091	2,094	2,059	2,082	0%	742,600	-	+2.41%	-	-
08/10	2,102	2,107	2,047	2,082	-0.53%	982,800	-	+2.36%	-	-
08/07	2,010	2,096	1,930	2,093	+2.95%	2,161,700	-	+2.9%	-	-
08/06	1,993	2,043	1,980	2,033	+2.57%	1,050,400	-	-0.05%	-	-
08/05	1,975	1,995	1,963	1,982	+0.41%	763,800	-	-2.6%	-	-
08/04	1,985	1,990	1,956	1,974	-0.55%	900,100	-	-3.19%	-	-
08/03	2,030	2,033	1,964	1,985	-1.78%	1,018,100	-	-2.74%	-	-
07/31	2,022	2,038	2,002	2,021	-1.85%	1,107,100	-	-1.08%	-	-
07/30	2,088	2,100	2,045	2,059	-2.09%	1,008,600	-	+0.83%	-	-
07/29	2,012	2,109	2,001	2,103	+4.99%	2,131,300	-	+3.14%	-	-
07/28	1,978	2,012	1,966	2,003	+1.37%	938,400	-	-1.43%	-	-
07/27	1,960	1,995	1,945	1,976	+1.54%	708,300	-	-2.66%	-	-
07/24	1,950	1,959	1,939	1,946	-1.72%	641,600	-	-4.14%	-	-
07/23	1,979	1,986	1,965	1,980	-0.7%	1,045,900	-	-2.46%	-	-
07/22	2,025	2,029	1,988	1,994	-1.72%	1,003,400	-	-1.82%	-	-
07/21	2,040	2,056	2,022	2,029	-0.05%	949,100	-	-0.1%	-	-
07/17	2,041	2,046	2,015	2,030	+0.64%	849,700	-	+0.05%	-	-
07/16	2,039	2,050	2,015	2,017	-0.88%	743,300	-	-0.49%	-	-
07/15	2,038	2,059	2,025	2,035	-0.05%	880,600	-	+0.49%	-	-
07/14	2,045	2,052	2,034	2,036	-0.2%	743,300	-	+0.64%	-	-
07/13	2,070	2,082	2,027	2,040	-1.02%	835,100	-	+1.09%	-	-
07/10	2,070	2,072	2,046	2,061	-0.63%	739,200	-	+2.33%	-	-
07/09	2,083	2,088	2,059	2,074	-0.86%	625,900	-	+3.34%	-	-
07/08	2,054	2,101	2,041	2,092	+0.19%	731,700	-	+4.65%	-	-
07/07	2,102	2,109	2,066	2,088	-0.85%	886,800	-	+4.92%	-	-
07/06	2,090	2,117	2,085	2,106	+1.2%	658,900	-	+6.31%	-	-
07/03	2,113	2,131	2,074	2,081	-1%	1,117,500	-	+5.58%	-	-
07/02	2,090	2,111	2,082	2,102	+2.04%	1,060,400	-	+7.14%	-	-
07/01	2,056	2,095	2,052	2,060	-0.53%	982,900	-	+5.48%	-	-
06/30	2,048	2,082	2,036	2,071	+2.27%	1,687,000	-	+6.48%	-	-
06/29	2,000	2,030	1,991	2,025	-0.59%	1,249,100	-	+4.71%	-	-
06/26	2,008	2,058	2,003	2,037	+1.49%	1,637,100	-	+5.76%	-	-
06/25	1,990	2,024	1,976	2,007	+1.77%	1,249,200	-	+4.59%	-	-
06/24	1,963	1,990	1,945	1,972	+1.54%	1,203,100	-	+3.08%	-	-
06/23	1,954	1,968	1,942	1,942	-0.61%	620,700	-	+1.84%	-	-
06/22	1,964	1,972	1,951	1,954	-0.56%	670,900	-	+2.57%	-	-
06/19	1,960	1,974	1,944	1,965	+0.26%	662,400	-	+3.31%	-	-
06/18	1,995	2,002	1,951	1,960	-2.39%	866,000	-	+3.32%	-	-
06/17	1,984	2,013	1,981	2,008	+1.36%	627,200	-	+6.36%	-	-
06/16	1,994	1,995	1,970	1,981	+0.05%	677,500	-	+5.6%	-	-
06/15	2,000	2,000	1,978	1,980	-0.65%	787,500	-	+6.05%	-	-
06/12	2,030	2,050	1,982	1,993	+1.53%	1,192,100	-	+7.27%	-	-
06/11	1,980	1,984	1,944	1,963	-1.06%	801,800	-	+6.22%	-	-
06/10	1,934	1,991	1,913	1,984	+3.55%	1,744,700	-	+7.94%	-	-
06/09	1,913	1,937	1,897	1,916	-0.62%	974,300	-	+4.93%	-	-
06/08	1,898	1,928	1,895	1,928	+1.9%	1,258,900	-	+6.11%	-	-
06/05	1,837	1,897	1,834	1,892	+1.88%	849,100	-	+4.59%	-	-
06/04	1,877	1,882	1,845	1,857	-0.48%	591,500	-	+3%	-	-
06/03	1,850	1,883	1,838	1,866	+0.16%	863,600	-	+3.9%	-	-
06/02	1,837	1,863	1,811	1,863	+0.32%	1,110,900	-	+4.08%	-	-
06/01	1,848	1,865	1,820	1,857	-0.54%	1,251,100	-	+4.21%	-	-
05/29	1,870	1,889	1,867	1,867	-0.59%	1,199,800	-	+5.12%	-	-
05/28	1,875	1,896	1,860	1,878	+0.97%	893,900	-	+6.16%	-	-
05/27	1,833	1,876	1,827	1,860	+2.93%	1,143,900	-	+5.62%	-	-
05/26	1,831	1,831	1,805	1,807	-0.88%	1,419,100	-	+3.02%	-	-
05/25	1,875	1,875	1,819	1,823	-1.99%	996,800	-	+4.23%	-	-
05/22	1,860	1,876	1,843	1,860	+1.03%	1,196,800	-	+6.71%	-	-
05/21	1,858	1,861	1,836	1,841	+0.22%	615,500	-	+6.11%	-	-
05/20	1,858	1,902	1,823	1,837	-2.29%	1,340,800	-	+6.25%	-	-
05/19	1,879	1,891	1,850	1,880	0%	1,409,900	-	+9.18%	-	-
05/18	1,849	1,887	1,834	1,880	+1.35%	1,500,400	-	+9.62%	-	-
05/15	1,809	1,917	1,801	1,855	+7.23%	3,355,000	-	+8.67%	-	-
05/14	1,738	1,738	1,712	1,730	+1.23%	752,800	-	+1.76%	-	-
05/13	1,734	1,748	1,707	1,709	-1.89%	778,000	-	+0.71%	-	-
05/12	1,735	1,761	1,729	1,742	-0.74%	1,076,200	-	+2.83%	-	-
05/11	1,717	1,779	1,711	1,755	+0.57%	2,164,500	-	+3.85%	-	-
05/08	1,735	1,756	1,723	1,745	+1.34%	1,335,000	-	+3.5%	-	-
05/07	1,690	1,729	1,686	1,722	+2.74%	1,038,900	-	+2.44%	-	-
05/01	1,681	1,681	1,650	1,676	-0.65%	602,800	-	-0.06%	-	-
04/30	1,724	1,728	1,687	1,687	-3.1%	1,565,900	-	+0.72%	-	-
04/28	1,750	1,754	1,727	1,741	+0.4%	1,036,600	-	+4.13%	-	-

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
2010年 1月期	663 3,980 8/31	306 1,835 2/26	5,555,400 925,900 3/9	-	-	718億9721万 1/29
2011年 1月期	611 3,665 2/4	397 2,382 11/2	5,175,000 862,500 12/7	743億1000万	482億9643万	507億2950万 1/31
2012年 1月期	533 3,195 9/30	341 2,048 3/15	5,169,000 861,500 3/8	647億8048万	415億2438万	581億5036万 1/31
2013年 1月期	833 4,995 1/31	453 2,715 2/17	2,545,800 424,300 2/17	1012億7652万	550億4820万	1012億1570万 1/31
2014年 1月期	1,763 5,290 10/30	805 4,830 2/5	5,581,800 1,860,600 1/22	2145億1564万	979億3105万	1887億6030万 1/31
2015年 1月期	2,527 7,580 11/25 7,580 11/19	1,372 4,115 3/12	4,198,200 1,399,400 6/3	3073億7780万	1668億6803万	2949億7749万 1/30
2016年 1月期	4,125 7/23	2,245 1/20	8,597,000 12/9	5018億2062万	2731億1207万	3044億3477万 1/29
2017年 1月期	3,535 6/8	2,109 2/12	4,621,400 6/7	4300億4507万	2565億6720万	3664億7032万 1/31
2018年 1月期	4,645 12/7	3,010 2/17	2,818,100 9/5	5650億8044万	3661億7699万	5101億8252万 1/31
2019年 1月期	6,650 10/3	3,450 8/6	9,711,300 11/30	8089億9568万	4197億452万	4807億414万 12/30
2020年 12月期	5,100 10/14	3,080 3/17	2,096,100 2/28	6204億3277万	3746億9273万	5090億4950万 12/30
2021年 12月期	5,160 1/28	2,088 12/3	11,028,900 11/30	6277億3198万	2540億1247万	2629億5863万 12/30
2022年 12月期	2,419 1/17	1,622 6/17	2,499,900 7/28	2942億7978万	1973億2195万	2594億1637万 12/30
2023年 12月期	2,237 5/16	1,556 11/9	3,797,500 8/10	2721億3884万	1892億9282万	1942億1368万 12/29
2024年 12月期	1,778 10/2	1,288 8/8	6,196,500 2/16	2162億9989万	1566億8968万	1741億2189万 12/30
2025年 12月期	1,909 3/18	1,385 1/17	6,621,600 11/7	2322億3650万	1684億9007万	1928億4366万 12/30
最新	2,040 2026/9/25		1,026,900	2481億7311万

ピジョン（7956）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート