ポエック（9264）の株価チャート
株価
7/9
- 前日 (7/8)
- 1,715
- 始値
- 1,715
- 高値
- 1,718
- 安値
- 1,702
- 終値 -0.7%
- 1,703
- 出来高 +6.9%
- 6,200
乖離率
- 株価（5日）
移動平均値 - -0.76%
1,716 - 株価（25日）
移動平均値 - +3.02%
1,653 - 出来高（5日）
移動平均値 - -29.06%
8,740
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 1,715 | 1,718 | 1,702 | 1,703 | -0.7% | 6,200 | 80億550万 | +3.02% | 11.16 | 1.83 |
| 07/08 | 1,706 | 1,727 | 1,702 | 1,715 | -0.06% | 5,800 | 80億6191万 | +4.07% | 11.24 | 1.84 |
| 07/07 | 1,741 | 1,741 | 1,710 | 1,716 | -0.23% | 7,000 | 80億6661万 | +4.44% | 11.25 | 1.84 |
| 07/06 | 1,748 | 1,748 | 1,720 | 1,720 | -0.35% | 11,400 | 80億8542万 | +5.01% | 11.28 | 1.84 |
| 07/03 | 1,719 | 1,745 | 1,715 | 1,726 | +1.47% | 13,300 | 81億1362万 | +5.7% | 11.31 | 1.85 |
| 07/02 | 1,675 | 1,710 | 1,675 | 1,701 | +0.89% | 7,900 | 79億9610万 | +4.42% | 11.15 | 1.82 |
| 07/01 | 1,714 | 1,730 | 1,680 | 1,686 | -0.06% | 16,100 | 79億2559万 | +3.75% | 11.05 | 1.81 |
| 06/30 | 1,710 | 1,710 | 1,680 | 1,687 | -1.58% | 8,400 | 79億3029万 | +4.01% | 11.06 | 1.81 |
| 06/29 | 1,665 | 1,723 | 1,661 | 1,714 | +3.94% | 38,100 | 80億5721万 | +5.87% | 11.24 | 1.84 |
| 06/26 | 1,636 | 1,653 | 1,636 | 1,649 | +0.79% | 7,200 | 77億5166万 | +2.17% | 10.81 | 1.77 |
| 06/25 | 1,618 | 1,640 | 1,618 | 1,636 | +1.11% | 3,000 | 76億9055万 | +1.43% | 10.72 | 1.75 |
| 06/24 | 1,621 | 1,630 | 1,618 | 1,618 | -0.12% | 2,500 | 76億593万 | +0.31% | 10.61 | 1.74 |
| 06/23 | 1,619 | 1,641 | 1,619 | 1,620 | +0.25% | 7,700 | 76億1533万 | +0.43% | 10.62 | 1.74 |
| 06/22 | 1,641 | 1,652 | 1,616 | 1,616 | -1.46% | 7,900 | 75億9653万 | +0.12% | 10.59 | 1.73 |
| 06/19 | 1,687 | 1,687 | 1,639 | 1,640 | -1.91% | 9,300 | 77億935万 | +1.49% | 10.75 | 1.76 |
| 06/18 | 1,656 | 1,689 | 1,656 | 1,672 | +1.64% | 10,300 | 78億5978万 | +3.4% | 10.96 | 1.79 |
| 06/17 | 1,627 | 1,661 | 1,627 | 1,645 | +1.11% | 3,300 | 77億3285万 | +1.67% | 10.78 | 1.76 |
| 06/16 | 1,624 | 1,644 | 1,615 | 1,627 | +0.99% | 6,600 | 76億4824万 | +0.43% | 10.67 | 1.74 |
| 06/15 | 1,609 | 1,621 | 1,592 | 1,611 | +1.13% | 9,200 | 75億7303万 | -0.74% | 10.56 | 1.73 |
| 06/12 | 1,606 | 1,606 | 1,593 | 1,593 | +0.44% | 2,700 | 74億8841万 | -2.03% | 10.44 | 1.71 |
| 06/11 | 1,588 | 1,606 | 1,586 | 1,586 | -0.56% | 7,300 | 74億5551万 | -2.76% | 10.4 | 1.7 |
| 06/10 | 1,604 | 1,604 | 1,595 | 1,595 | 0% | 3,900 | 74億9781万 | -2.51% | 10.46 | 1.71 |
| 06/09 | 1,623 | 1,623 | 1,594 | 1,595 | +0.06% | 5,900 | 74億9781万 | -2.68% | 10.46 | 1.71 |
| 06/08 | 1,613 | 1,634 | 1,586 | 1,594 | -3.28% | 14,700 | 74億9311万 | -2.92% | 10.45 | 1.71 |
| 06/05 | 1,597 | 1,690 | 1,597 | 1,648 | +4.04% | 18,200 | 77億4696万 | +0.12% | 10.8 | 1.77 |
| 06/04 | 1,594 | 1,655 | 1,584 | 1,584 | -0.63% | 10,900 | 74億4610万 | -3.83% | 10.38 | 1.7 |
| 06/03 | 1,591 | 1,605 | 1,586 | 1,594 | +0.57% | 7,100 | 74億9311万 | -3.45% | 10.45 | 1.71 |
| 06/02 | 1,613 | 1,613 | 1,583 | 1,585 | -0.81% | 12,300 | 74億5080万 | -4.17% | 10.39 | 1.7 |
| 06/01 | 1,627 | 1,627 | 1,589 | 1,598 | -1.78% | 23,100 | 75億1191万 | -3.68% | 10.48 | 1.71 |
| 05/29 | 1,605 | 1,627 | 1,605 | 1,627 | +1.37% | 4,100 | 76億4824万 | -2.11% | 10.67 | 1.74 |
| 05/28 | 1,600 | 1,613 | 1,600 | 1,605 | +0.31% | 5,400 | 75億4482万 | -3.6% | 10.52 | 1.72 |
| 05/27 | 1,612 | 1,614 | 1,596 | 1,600 | -0.74% | 11,400 | 75億2132万 | -4.08% | 10.49 | 1.72 |
| 05/26 | 1,610 | 1,621 | 1,603 | 1,612 | +0.19% | 7,000 | 75億7773万 | -3.59% | 10.57 | 1.73 |
| 05/25 | 1,623 | 1,637 | 1,609 | 1,609 | -0.98% | 16,200 | 75億6362万 | -3.88% | 10.55 | 1.73 |
| 05/22 | 1,624 | 1,642 | 1,622 | 1,625 | 0% | 6,900 | 76億3884万 | -3.04% | 10.65 | 1.74 |
| 05/21 | 1,634 | 1,634 | 1,616 | 1,625 | +0.62% | 6,700 | 76億3884万 | -3.33% | 10.65 | 1.74 |
| 05/20 | 1,650 | 1,650 | 1,611 | 1,615 | -2.12% | 22,500 | 75億9183万 | -4.15% | 10.59 | 1.73 |
| 05/19 | 1,659 | 1,665 | 1,650 | 1,650 | -0.54% | 6,400 | 77億5636万 | -2.31% | 10.82 | 1.77 |
| 05/18 | 1,672 | 1,676 | 1,657 | 1,659 | -1.07% | 12,800 | 77億9867万 | -2.01% | 10.88 | 1.78 |
| 05/15 | 1,696 | 1,697 | 1,674 | 1,677 | -0.3% | 11,800 | 78億8328万 | -1.06% | 10.99 | 1.8 |
| 05/14 | 1,700 | 1,703 | 1,682 | 1,682 | -1.81% | 7,400 | 79億678万 | -0.83% | 11.03 | 1.8 |
| 05/13 | 1,692 | 1,713 | 1,690 | 1,713 | +1.84% | 5,200 | 80億5251万 | +1% | 11.23 | 1.84 |
| 05/12 | 1,706 | 1,706 | 1,682 | 1,682 | -1.18% | 5,600 | 79億678万 | -0.71% | 11.03 | 1.8 |
| 05/11 | 1,710 | 1,718 | 1,702 | 1,702 | -0.99% | 3,900 | 80億80万 | +0.47% | 11.16 | 1.83 |
| 05/08 | 1,682 | 1,729 | 1,682 | 1,719 | +1.54% | 6,400 | 80億8071万 | +1.6% | 11.27 | 1.84 |
| 05/07 | 1,683 | 1,699 | 1,683 | 1,693 | +0.77% | 4,400 | 79億5849万 | +0.24% | 11.1 | 1.82 |
| 05/01 | 1,680 | 1,710 | 1,670 | 1,680 | 0% | 7,900 | 78億9738万 | -0.53% | 11.01 | 1.8 |
| 04/30 | 1,697 | 1,697 | 1,680 | 1,680 | -0.41% | 5,200 | 78億9738万 | -0.53% | 11.01 | 1.8 |
| 04/28 | 1,682 | 1,696 | 1,678 | 1,687 | +0.36% | 7,000 | 79億3029万 | -0.18% | 11.06 | 1.81 |
| 04/27 | 1,670 | 1,687 | 1,654 | 1,681 | +0.66% | 11,900 | 79億208万 | -0.47% | 11.02 | 1.8 |
| 04/24 | 1,673 | 1,683 | 1,660 | 1,670 | -0.54% | 9,100 | 78億5037万 | -1.01% | 10.95 | 1.79 |
| 04/23 | 1,709 | 1,709 | 1,671 | 1,679 | -1.76% | 7,800 | 78億9268万 | -0.47% | 11.01 | 1.8 |
| 04/22 | 1,705 | 1,734 | 1,690 | 1,709 | +1.97% | 15,300 | 80億3371万 | +1.18% | 11.2 | 1.83 |
| 04/21 | 1,699 | 1,711 | 1,676 | 1,676 | -1.35% | 6,400 | 78億7858万 | -0.71% | 10.99 | 1.8 |
| 04/20 | 1,688 | 1,699 | 1,678 | 1,699 | +0.65% | 10,400 | 79億8670万 | +0.59% | 11.14 | 1.82 |
| 04/17 | 1,682 | 1,697 | 1,674 | 1,688 | -0.06% | 14,800 | 79億3499万 | -0.12% | 11.07 | 1.81 |
| 04/16 | 1,666 | 1,713 | 1,663 | 1,689 | +1.69% | 31,000 | 79億3969万 | -0.06% | 11.07 | 1.81 |
| 04/15 | 1,667 | 1,667 | 1,638 | 1,661 | -0.36% | 25,400 | 78億807万 | -1.83% | 10.89 | 1.78 |
| 04/14 | 1,633 | 1,690 | 1,633 | 1,667 | -4.52% | 97,300 | 78億3627万 | -1.65% | 10.93 | 1.79 |
| 04/13 | 1,743 | 1,749 | 1,706 | 1,746 | +1.1% | 24,500 | 82億764万 | +3.01% | 11.45 | 1.87 |
| 04/10 | 1,716 | 1,744 | 1,716 | 1,727 | +0.7% | 4,600 | 81億1832万 | +2.01% | 11.32 | 1.85 |
| 04/09 | 1,741 | 1,742 | 1,715 | 1,715 | -1.44% | 9,400 | 80億6191万 | +1.3% | 11.24 | 1.84 |
| 04/08 | 1,750 | 1,759 | 1,740 | 1,740 | +0.87% | 16,700 | 81億7943万 | +3.02% | 11.41 | 1.87 |
| 04/07 | 1,689 | 1,725 | 1,689 | 1,725 | +1.59% | 17,400 | 81億892万 | +2.25% | 11.31 | 1.85 |
| 04/06 | 1,687 | 1,729 | 1,677 | 1,698 | +2.1% | 7,800 | 79億8200万 | +0.65% | 11.13 | 1.82 |
| 04/03 | 1,691 | 1,695 | 1,663 | 1,663 | -0.24% | 6,900 | 78億1747万 | -1.6% | 10.9 | 1.78 |
| 04/02 | 1,704 | 1,710 | 1,659 | 1,667 | -1.83% | 11,000 | 78億3627万 | -1.54% | 10.93 | 1.79 |
| 04/01 | 1,675 | 1,698 | 1,657 | 1,698 | +3.41% | 8,100 | 79億8200万 | +0.12% | 11.13 | 1.82 |
| 03/31 | 1,649 | 1,658 | 1,641 | 1,642 | -0.55% | 7,300 | 77億1875万 | -3.3% | 10.76 | 1.76 |
| 03/30 | 1,683 | 1,683 | 1,637 | 1,651 | -2.65% | 14,300 | 77億6106万 | -2.94% | 10.82 | 1.77 |
| 03/27 | 1,676 | 1,702 | 1,676 | 1,696 | +1.01% | 7,000 | 79億7260万 | -0.53% | 11.12 | 1.82 |
| 03/26 | 1,716 | 1,716 | 1,676 | 1,679 | -1.64% | 7,700 | 78億9268万 | -1.64% | 11.01 | 1.8 |
| 03/25 | 1,656 | 1,710 | 1,656 | 1,707 | +3.27% | 10,700 | 80億2430万 | -0.12% | 11.19 | 1.83 |
| 03/24 | 1,660 | 1,677 | 1,653 | 1,653 | +1.97% | 10,900 | 77億7046万 | -3.39% | 10.84 | 1.77 |
| 03/23 | 1,637 | 1,671 | 1,620 | 1,621 | -3.8% | 21,500 | 76億2003万 | -5.48% | 10.63 | 1.74 |
| 03/19 | 1,684 | 1,709 | 1,684 | 1,685 | -1.86% | 12,000 | 79億2089万 | -2.09% | 11.05 | 1.81 |
| 03/18 | 1,691 | 1,720 | 1,691 | 1,717 | +2.14% | 7,200 | 80億7131万 | -0.46% | 11.26 | 1.84 |
| 03/17 | 1,724 | 1,725 | 1,681 | 1,681 | -1.23% | 6,400 | 79億208万 | -2.61% | 11.02 | 1.8 |
| 03/16 | 1,701 | 1,714 | 1,690 | 1,702 | -1.39% | 9,400 | 80億80万 | -1.5% | 11.16 | 1.83 |
| 03/13 | 1,684 | 1,726 | 1,684 | 1,726 | +1.23% | 8,500 | 81億1362万 | -0.23% | 11.31 | 1.85 |
| 03/12 | 1,713 | 1,722 | 1,705 | 1,705 | -1.39% | 10,300 | 80億1490万 | -1.5% | 11.18 | 1.83 |
| 03/11 | 1,728 | 1,745 | 1,723 | 1,729 | +0.06% | 14,400 | 81億2772万 | -0.23% | 11.33 | 1.85 |
| 03/10 | 1,708 | 1,733 | 1,700 | 1,728 | +2.98% | 13,000 | 81億2302万 | -0.29% | 11.33 | 1.85 |
| 03/09 | 1,632 | 1,678 | 1,626 | 1,678 | -1.47% | 37,100 | 78億8798万 | -3.17% | 11 | 1.8 |
| 03/06 | 1,682 | 1,726 | 1,681 | 1,703 | -0.87% | 16,300 | 80億550万 | -1.84% | 11.16 | 1.83 |
| 03/05 | 1,704 | 1,740 | 1,700 | 1,718 | +5.79% | 26,100 | 80億7601万 | -1.04% | 11.26 | 1.84 |
| 03/04 | 1,630 | 1,662 | 1,595 | 1,624 | -2.93% | 38,300 | 76億3414万 | -6.56% | 10.65 | 1.74 |
| 03/03 | 1,726 | 1,726 | 1,673 | 1,673 | -3.07% | 41,300 | 78億6448万 | -4.07% | 10.97 | 1.79 |
| 03/02 | 1,746 | 1,746 | 1,710 | 1,726 | -2.65% | 28,100 | 81億1362万 | -1.32% | 11.31 | 1.85 |
| 02/27 | 1,750 | 1,782 | 1,750 | 1,773 | +2.37% | 19,800 | 83億3456万 | +1.26% | 11.62 | 1.9 |
| 02/26 | 1,765 | 1,768 | 1,732 | 1,732 | -1.37% | 9,200 | 81億4183万 | -1.14% | 11.35 | 1.86 |
| 02/25 | 1,731 | 1,757 | 1,730 | 1,756 | +1.27% | 18,700 | 82億5465万 | +0.11% | 11.51 | 1.88 |
| 02/24 | 1,740 | 1,752 | 1,725 | 1,734 | +0.76% | 16,800 | 81億5123万 | -1.25% | 11.37 | 1.86 |
| 02/20 | 1,748 | 1,748 | 1,720 | 1,721 | -2.16% | 18,800 | 80億9012万 | -2.16% | 11.28 | 1.85 |
| 02/19 | 1,748 | 1,769 | 1,735 | 1,759 | +0.51% | 10,700 | 82億6875万 | -0.17% | 11.53 | 1.89 |
| 02/18 | 1,741 | 1,769 | 1,741 | 1,750 | +0.81% | 9,000 | 82億2644万 | -0.85% | 11.47 | 1.88 |
| 02/17 | 1,747 | 1,750 | 1,729 | 1,736 | -0.97% | 9,100 | 81億6063万 | -1.81% | 11.38 | 1.86 |
| 02/16 | 1,757 | 1,758 | 1,740 | 1,753 | +0.69% | 11,600 | 82億4054万 | -1.02% | 11.49 | 1.88 |
| 02/13 | 1,780 | 1,780 | 1,741 | 1,741 | -2.25% | 12,100 | 81億8413万 | -1.86% | 11.41 | 1.87 |
| 02/12 | 1,772 | 1,793 | 1,771 | 1,781 | +0.17% | 18,100 | 83億7217万 | +0.28% | 11.67 | 1.91 |
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 | |
| 2018年 8月期 | 4,899 7,300 4/4 | 1,356 2,020 12/6 | 3,100,094 2,080,600 11/30 | 128億2537万 | 34億895万 | +62.64% 1/10 | -27.56% 5/1 |
| 2019年 8月期 | 4,450 6,630 10/9 | 1,624 2,420 3/11 | 209,494 140,600 10/2 | 124億4915万 | 45億8227万 | +26.78% 4/11 | -26.79% 12/26 |
| 2020年 8月期 | 2,695 4,015 8/27 | 1,362 2,030 3/13 | 269,988 181,200 8/27 | 92億759万 | 42億5305万 | +26.62% 6/23 | -22.62% 3/13 |
| 2021年 8月期 | 2,668 3,975 10/8 | 1,530 2,280 8/16 | 172,542 115,800 10/14 | 92億2756万 | 53億6598万 | +8.44% 6/22 | -14.41% 10/28 |
| 2022年 8月期 | 1,713 2,553 9/16 | 772 1,151 8/9 | 53,938 36,200 8/9 | 60億848万 | 27億887万 | +8.37% 7/26 | -22.99% 1/26 |
| 2023年 8月期 | 1,999 2,979 12/14 | 680 1,013 10/18 | 1,944,897 1,305,300 12/14 | 70億1107万 | 23億8409万 | +71.36% 12/14 | -23.42% 8/17 |
| 2024年 8月期 | 2,441 4/1 | 865 9/1 | 2,064,300 10/17 | 113億5193万 | 40億7155万 | +50.21% 1/16 | -32.07% 8/5 |
| 2025年 8月期 | 1,950 7/31 | 1,100 9/9 | 687,800 10/17 | 91億6661万 | 51億1557万 | +36.74% 10/17 | -21.59% 4/7 |
| 最新 | 1,703 2026/7/9 | 6,200 | 80億550万 | +3.02% 1,653 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/07/09 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
680円（2022/10/18） - 150%（2.5倍）
1,703円（7/9）
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。
