- 9264
- 2026/10/02
- 時価
- 75億円
- PER 予
- 10.53倍
- 2018年以降
- 赤字-96.03倍
（2018-2025年） - PBR
- 1.66倍
- 2018年以降
- 0.78-10.78倍
（2018-2025年） - 配当 予
- 4.67%
- ROE 予
- 15.8%
- ROA 予
- 4.25%
- 資料
- Link
- CSV,JSON
ポエック（9264）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,608
- 始値
- 1,615
- 高値
- 1,615
- 安値
- 1,605
- 終値 -0.06%
- 1,607
- 出来高 -50%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,614 - 株価（25日）
移動平均値 - -1.05%
1,624 - 出来高（5日）
移動平均値 - -47.51%
7,620
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,615 | 1,615 | 1,605 | 1,607 | -0.06% | 4,000 | - | -1.05% | - | - |
| 10/01 | 1,610 | 1,621 | 1,604 | 1,608 | -0.8% | 8,000 | - | -1.35% | - | - |
| 09/30 | 1,616 | 1,621 | 1,604 | 1,621 | +1.06% | 4,300 | - | -0.98% | - | - |
| 09/29 | 1,630 | 1,630 | 1,604 | 1,604 | -1.47% | 9,000 | - | -2.31% | - | - |
| 09/28 | 1,636 | 1,644 | 1,624 | 1,628 | -0.37% | 12,800 | - | -1.21% | - | - |
| 09/25 | 1,628 | 1,634 | 1,627 | 1,634 | +0.37% | 10,400 | - | -1.21% | - | - |
| 09/24 | 1,630 | 1,631 | 1,618 | 1,628 | +0.25% | 5,700 | - | -1.87% | - | - |
| 09/18 | 1,633 | 1,634 | 1,611 | 1,624 | -0.06% | 16,300 | - | -2.4% | - | - |
| 09/17 | 1,605 | 1,625 | 1,603 | 1,625 | +1.37% | 8,600 | - | -2.69% | - | - |
| 09/16 | 1,605 | 1,610 | 1,598 | 1,603 | -0.25% | 6,100 | - | -4.3% | - | - |
| 09/15 | 1,603 | 1,615 | 1,600 | 1,607 | +0.56% | 13,400 | - | -4.4% | - | - |
| 09/14 | 1,575 | 1,600 | 1,575 | 1,598 | +1.14% | 13,900 | - | -5.22% | - | - |
| 09/11 | 1,587 | 1,587 | 1,570 | 1,580 | -0.5% | 13,900 | - | -6.56% | - | - |
| 09/10 | 1,588 | 1,589 | 1,581 | 1,588 | -0.13% | 7,700 | - | -6.48% | - | - |
| 09/09 | 1,603 | 1,603 | 1,588 | 1,590 | -0.75% | 8,500 | - | -6.64% | - | - |
| 09/08 | 1,603 | 1,604 | 1,594 | 1,602 | +0.19% | 9,900 | - | -6.21% | - | - |
| 09/07 | 1,616 | 1,616 | 1,597 | 1,599 | -0.5% | 15,500 | - | -6.65% | - | - |
| 09/04 | 1,603 | 1,615 | 1,595 | 1,607 | +0.12% | 17,700 | - | -6.46% | - | - |
| 09/03 | 1,630 | 1,630 | 1,605 | 1,605 | -1.53% | 26,200 | - | -6.79% | - | - |
| 09/02 | 1,633 | 1,634 | 1,612 | 1,630 | -0.06% | 25,200 | - | -5.56% | - | - |
| 09/01 | 1,620 | 1,635 | 1,620 | 1,631 | -0.91% | 17,100 | - | -5.72% | - | - |
| 08/31 | 1,625 | 1,653 | 1,610 | 1,646 | -0.3% | 38,200 | - | -5.02% | - | - |
| 08/28 | 1,600 | 1,660 | 1,600 | 1,651 | -3.73% | 138,400 | - | -4.84% | - | - |
| 08/27 | 1,765 | 1,765 | 1,710 | 1,715 | -2.89% | 120,900 | - | -1.32% | - | - |
| 08/26 | 1,770 | 1,773 | 1,765 | 1,766 | -0.23% | 29,800 | - | +1.67% | - | - |
| 08/25 | 1,770 | 1,779 | 1,766 | 1,770 | +0.34% | 27,000 | - | +2.02% | - | - |
| 08/24 | 1,772 | 1,774 | 1,760 | 1,764 | +0.34% | 20,800 | - | +1.91% | - | - |
| 08/21 | 1,769 | 1,773 | 1,756 | 1,758 | -0.28% | 15,500 | - | +1.62% | - | - |
| 08/20 | 1,755 | 1,770 | 1,755 | 1,763 | +0.51% | 10,700 | - | +2.03% | - | - |
| 08/19 | 1,761 | 1,780 | 1,750 | 1,754 | -0.74% | 21,800 | - | +1.68% | - | - |
| 08/18 | 1,770 | 1,770 | 1,765 | 1,767 | -0.06% | 8,000 | - | +2.55% | - | - |
| 08/17 | 1,766 | 1,770 | 1,765 | 1,768 | +0.17% | 15,900 | - | +2.73% | - | - |
| 08/14 | 1,753 | 1,765 | 1,748 | 1,765 | +0.86% | 12,100 | - | +2.68% | - | - |
| 08/13 | 1,760 | 1,761 | 1,746 | 1,750 | 0% | 10,400 | - | +1.92% | - | - |
| 08/12 | 1,739 | 1,751 | 1,738 | 1,750 | +0.75% | 17,600 | - | +2.04% | - | - |
| 08/10 | 1,740 | 1,745 | 1,732 | 1,737 | +0.35% | 12,100 | - | +1.34% | - | - |
| 08/07 | 1,735 | 1,737 | 1,725 | 1,731 | -0.17% | 7,200 | - | +0.99% | - | - |
| 08/06 | 1,737 | 1,738 | 1,722 | 1,734 | +0.58% | 7,300 | - | +1.29% | - | - |
| 08/05 | 1,721 | 1,738 | 1,719 | 1,724 | +0.29% | 17,400 | - | +0.82% | - | - |
| 08/04 | 1,736 | 1,736 | 1,719 | 1,719 | +0.17% | 13,100 | - | +0.59% | - | - |
| 08/03 | 1,713 | 1,730 | 1,696 | 1,716 | -0.98% | 23,200 | - | +0.41% | - | - |
| 07/31 | 1,713 | 1,733 | 1,695 | 1,733 | +1.4% | 11,500 | - | +1.58% | - | - |
| 07/30 | 1,710 | 1,739 | 1,708 | 1,709 | 0% | 17,200 | - | +0.41% | - | - |
| 07/29 | 1,710 | 1,712 | 1,685 | 1,709 | -0.06% | 12,700 | - | +0.59% | - | - |
| 07/28 | 1,727 | 1,728 | 1,703 | 1,710 | -0.58% | 10,400 | - | +0.88% | - | - |
| 07/27 | 1,727 | 1,727 | 1,699 | 1,720 | +1% | 4,400 | - | +1.71% | - | - |
| 07/24 | 1,705 | 1,720 | 1,698 | 1,703 | -0.18% | 4,800 | - | +0.89% | - | - |
| 07/23 | 1,708 | 1,737 | 1,701 | 1,706 | -0.12% | 7,400 | - | +1.13% | - | - |
| 07/22 | 1,705 | 1,725 | 1,702 | 1,708 | -0.06% | 7,800 | - | +1.43% | - | - |
| 07/21 | 1,676 | 1,709 | 1,676 | 1,709 | +2.09% | 9,000 | - | +1.67% | - | - |
| 07/17 | 1,715 | 1,715 | 1,658 | 1,674 | -2.84% | 23,700 | - | -0.18% | - | - |
| 07/16 | 1,711 | 1,731 | 1,710 | 1,723 | +0.76% | 9,700 | - | +2.93% | - | - |
| 07/15 | 1,703 | 1,720 | 1,682 | 1,710 | +0.29% | 22,600 | - | +2.46% | - | - |
| 07/14 | 1,700 | 1,720 | 1,700 | 1,705 | +0.18% | 12,000 | - | +2.46% | - | - |
| 07/13 | 1,711 | 1,730 | 1,697 | 1,702 | -0.76% | 8,900 | - | +2.53% | - | - |
| 07/10 | 1,703 | 1,730 | 1,703 | 1,715 | +0.7% | 6,100 | - | +3.63% | - | - |
| 07/09 | 1,715 | 1,718 | 1,702 | 1,703 | -0.7% | 6,200 | - | +3.02% | - | - |
| 07/08 | 1,706 | 1,727 | 1,702 | 1,715 | -0.06% | 5,800 | - | +4.07% | - | - |
| 07/07 | 1,741 | 1,741 | 1,710 | 1,716 | -0.23% | 7,000 | - | +4.44% | - | - |
| 07/06 | 1,748 | 1,748 | 1,720 | 1,720 | -0.35% | 11,400 | - | +5.01% | - | - |
| 07/03 | 1,719 | 1,745 | 1,715 | 1,726 | +1.47% | 13,300 | - | +5.7% | - | - |
| 07/02 | 1,675 | 1,710 | 1,675 | 1,701 | +0.89% | 7,900 | - | +4.42% | - | - |
| 07/01 | 1,714 | 1,730 | 1,680 | 1,686 | -0.06% | 16,100 | - | +3.75% | - | - |
| 06/30 | 1,710 | 1,710 | 1,680 | 1,687 | -1.58% | 8,400 | - | +4.01% | - | - |
| 06/29 | 1,665 | 1,723 | 1,661 | 1,714 | +3.94% | 38,100 | - | +5.87% | - | - |
| 06/26 | 1,636 | 1,653 | 1,636 | 1,649 | +0.79% | 7,200 | - | +2.17% | - | - |
| 06/25 | 1,618 | 1,640 | 1,618 | 1,636 | +1.11% | 3,000 | - | +1.43% | - | - |
| 06/24 | 1,621 | 1,630 | 1,618 | 1,618 | -0.12% | 2,500 | - | +0.31% | - | - |
| 06/23 | 1,619 | 1,641 | 1,619 | 1,620 | +0.25% | 7,700 | - | +0.43% | - | - |
| 06/22 | 1,641 | 1,652 | 1,616 | 1,616 | -1.46% | 7,900 | - | +0.12% | - | - |
| 06/19 | 1,687 | 1,687 | 1,639 | 1,640 | -1.91% | 9,300 | - | +1.49% | - | - |
| 06/18 | 1,656 | 1,689 | 1,656 | 1,672 | +1.64% | 10,300 | - | +3.4% | - | - |
| 06/17 | 1,627 | 1,661 | 1,627 | 1,645 | +1.11% | 3,300 | - | +1.67% | - | - |
| 06/16 | 1,624 | 1,644 | 1,615 | 1,627 | +0.99% | 6,600 | - | +0.43% | - | - |
| 06/15 | 1,609 | 1,621 | 1,592 | 1,611 | +1.13% | 9,200 | - | -0.74% | - | - |
| 06/12 | 1,606 | 1,606 | 1,593 | 1,593 | +0.44% | 2,700 | - | -2.03% | - | - |
| 06/11 | 1,588 | 1,606 | 1,586 | 1,586 | -0.56% | 7,300 | - | -2.76% | - | - |
| 06/10 | 1,604 | 1,604 | 1,595 | 1,595 | 0% | 3,900 | - | -2.51% | - | - |
| 06/09 | 1,623 | 1,623 | 1,594 | 1,595 | +0.06% | 5,900 | - | -2.68% | - | - |
| 06/08 | 1,613 | 1,634 | 1,586 | 1,594 | -3.28% | 14,700 | - | -2.92% | - | - |
| 06/05 | 1,597 | 1,690 | 1,597 | 1,648 | +4.04% | 18,200 | - | +0.12% | - | - |
| 06/04 | 1,594 | 1,655 | 1,584 | 1,584 | -0.63% | 10,900 | - | -3.83% | - | - |
| 06/03 | 1,591 | 1,605 | 1,586 | 1,594 | +0.57% | 7,100 | - | -3.45% | - | - |
| 06/02 | 1,613 | 1,613 | 1,583 | 1,585 | -0.81% | 12,300 | - | -4.17% | - | - |
| 06/01 | 1,627 | 1,627 | 1,589 | 1,598 | -1.78% | 23,100 | - | -3.68% | - | - |
| 05/29 | 1,605 | 1,627 | 1,605 | 1,627 | +1.37% | 4,100 | - | -2.11% | - | - |
| 05/28 | 1,600 | 1,613 | 1,600 | 1,605 | +0.31% | 5,400 | - | -3.6% | - | - |
| 05/27 | 1,612 | 1,614 | 1,596 | 1,600 | -0.74% | 11,400 | - | -4.08% | - | - |
| 05/26 | 1,610 | 1,621 | 1,603 | 1,612 | +0.19% | 7,000 | - | -3.59% | - | - |
| 05/25 | 1,623 | 1,637 | 1,609 | 1,609 | -0.98% | 16,200 | - | -3.88% | - | - |
| 05/22 | 1,624 | 1,642 | 1,622 | 1,625 | 0% | 6,900 | - | -3.04% | - | - |
| 05/21 | 1,634 | 1,634 | 1,616 | 1,625 | +0.62% | 6,700 | - | -3.33% | - | - |
| 05/20 | 1,650 | 1,650 | 1,611 | 1,615 | -2.12% | 22,500 | - | -4.15% | - | - |
| 05/19 | 1,659 | 1,665 | 1,650 | 1,650 | -0.54% | 6,400 | - | -2.31% | - | - |
| 05/18 | 1,672 | 1,676 | 1,657 | 1,659 | -1.07% | 12,800 | - | -2.01% | - | - |
| 05/15 | 1,696 | 1,697 | 1,674 | 1,677 | -0.3% | 11,800 | - | -1.06% | - | - |
| 05/14 | 1,700 | 1,703 | 1,682 | 1,682 | -1.81% | 7,400 | - | -0.83% | - | - |
| 05/13 | 1,692 | 1,713 | 1,690 | 1,713 | +1.84% | 5,200 | - | +1% | - | - |
| 05/12 | 1,706 | 1,706 | 1,682 | 1,682 | -1.18% | 5,600 | - | -0.71% | - | - |
| 05/11 | 1,710 | 1,718 | 1,702 | 1,702 | -0.99% | 3,900 | - | +0.47% | - | - |
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 | 1,607 2026/10/2 | 4,000 | 75億5422万 | -1.05% 1,624 | |||
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）
- 2026/10/02 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
680円（2022/10/18） - 136%（2.36倍）
1,607円（10/2）
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。
