パパネッツ（9388）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,674
- 始値
- 1,680
- 高値
- 1,699
- 安値
- 1,680
- 終値 +0.36%
- 1,680
- 出来高 -16.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,676 - 株価（25日）
移動平均値 - +15.78%
1,451 - 出来高（5日）
移動平均値 - -62.69%
4,020
2026/02/27～2026/07/27
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 | ||||||||||
| 07/27 | 1,680 | 1,699 | 1,680 | 1,680 | +0.36% | 1,500 | 34億1376万 | +15.78% | 9.47 | 1.84 |
| 07/24 | 1,695 | 1,697 | 1,674 | 1,674 | -1.24% | 1,800 | 34億156万 | +16.49% | 9.44 | 1.84 |
| 07/23 | 1,697 | 1,697 | 1,695 | 1,695 | +1.99% | 500 | 34億4424万 | +19.11% | 9.56 | 1.86 |
| 07/22 | 1,668 | 1,699 | 1,653 | 1,662 | -0.48% | 3,400 | 33億7718万 | +17.96% | 9.37 | 1.82 |
| 07/21 | 1,700 | 1,700 | 1,630 | 1,670 | -1.76% | 12,900 | 33億9344万 | +19.63% | 9.42 | 1.83 |
| 07/17 | 1,701 | 1,721 | 1,670 | 1,700 | -0.06% | 16,500 | 34億5440万 | +23.01% | 9.59 | 1.87 |
| 07/16 | 1,641 | 1,701 | 1,640 | 1,701 | +21.41% | 33,900 | 34億5643万 | +24.43% | 9.59 | 1.87 |
| 07/15 | 1,429 | 1,429 | 1,401 | 1,401 | -1.2% | 1,000 | 28億4683万 | +3.62% | 7.9 | 1.54 |
| 07/14 | 1,417 | 1,428 | 1,412 | 1,418 | +0.07% | 2,900 | 28億8137万 | +5.11% | 8 | 1.56 |
| 07/13 | 1,417 | 1,417 | 1,417 | 1,417 | +2.09% | 400 | 28億7934万 | +5.27% | 7.99 | 1.56 |
| 07/10 | 1,380 | 1,388 | 1,376 | 1,388 | -0.86% | 500 | 28億2041万 | +3.35% | 7.83 | 1.52 |
| 07/09 | 1,400 | 1,400 | 1,400 | 1,400 | +0.94% | 200 | 28億4480万 | +4.48% | 7.89 | 1.54 |
| 07/08 | 1,387 | 1,387 | 1,387 | 1,387 | -2.12% | 200 | 28億1838万 | +3.74% | 7.82 | 1.52 |
| 07/07 | 1,400 | 1,417 | 1,374 | 1,417 | +0.14% | 1,200 | 28億7934万 | +6.14% | 7.99 | 1.56 |
| 07/06 | 1,366 | 1,415 | 1,366 | 1,415 | +4.81% | 500 | 28億7528万 | +6.23% | 7.98 | 1.55 |
| 07/03 | 1,344 | 1,350 | 1,344 | 1,350 | +0.75% | 300 | 27億4320万 | +1.43% | 7.61 | 1.48 |
| 07/02 | 1,321 | 1,340 | 1,321 | 1,340 | +1.9% | 700 | 27億2288万 | +0.53% | 7.56 | 1.47 |
| 07/01 | 1,303 | 1,315 | 1,303 | 1,315 | -0.75% | 800 | 26億7208万 | -1.42% | 7.41 | 1.44 |
| 06/30 | 1,324 | 1,325 | 1,324 | 1,325 | +1.77% | 300 | 26億9240万 | -0.75% | 7.47 | 1.45 |
| 06/29 | 1,291 | 1,320 | 1,291 | 1,302 | +0.85% | 1,000 | 26億4566万 | -2.47% | 7.34 | 1.43 |
| 06/26 | 1,300 | 1,300 | 1,274 | 1,291 | -0.69% | 3,100 | 26億2331万 | -3.51% | 7.28 | 1.42 |
| 06/25 | 1,339 | 1,339 | 1,291 | 1,300 | -3.06% | 2,100 | 26億4160万 | -3.2% | 7.33 | 1.43 |
| 06/24 | 1,330 | 1,341 | 1,330 | 1,341 | +0.68% | 1,600 | 27億2491万 | -0.45% | 7.56 | 1.47 |
| 06/23 | 1,337 | 1,340 | 1,330 | 1,332 | -1.33% | 2,400 | 27億662万 | -1.41% | 7.51 | 1.46 |
| 06/22 | 1,350 | 1,350 | 1,350 | 1,350 | +1.58% | 200 | 27億4320万 | -0.44% | 7.61 | 1.48 |
| 06/19 | 1,330 | 1,330 | 1,329 | 1,329 | -0.89% | 200 | 27億52万 | -2.28% | 7.49 | 1.46 |
| 06/18 | 1,313 | 1,341 | 1,313 | 1,341 | 0% | 900 | 27億2491万 | -1.76% | 7.56 | 1.47 |
| 06/16 | 1,323 | 1,341 | 1,320 | 1,341 | +1.36% | 1,100 | 27億2491万 | -2.19% | 7.56 | 1.47 |
| 06/15 | 1,338 | 1,350 | 1,323 | 1,323 | -0.3% | 1,300 | 26億8833万 | -3.92% | 7.46 | 1.45 |
| 06/12 | 1,330 | 1,330 | 1,326 | 1,327 | -0.6% | 3,000 | 26億9646万 | -4.05% | 7.48 | 1.46 |
| 06/11 | 1,326 | 1,335 | 1,326 | 1,335 | +0.68% | 3,100 | 27億1272万 | -3.82% | 7.53 | 1.47 |
| 06/10 | 1,326 | 1,333 | 1,323 | 1,326 | +0.08% | 1,400 | 26億9443万 | -4.74% | 7.48 | 1.46 |
| 06/09 | 1,328 | 1,340 | 1,325 | 1,325 | +0.3% | 300 | 26億9240万 | -5.22% | 7.47 | 1.45 |
| 06/08 | 1,321 | 1,324 | 1,320 | 1,321 | -1.78% | 2,700 | 26億8427万 | -6.05% | 7.45 | 1.45 |
| 06/05 | 1,320 | 1,345 | 1,320 | 1,345 | +1.43% | 1,900 | 27億3304万 | -4.88% | 7.58 | 1.48 |
| 06/04 | 1,332 | 1,350 | 1,326 | 1,326 | -0.3% | 2,800 | 26億9443万 | -6.69% | 7.48 | 1.46 |
| 06/03 | 1,339 | 1,342 | 1,330 | 1,330 | -0.08% | 5,200 | 27億256万 | -6.93% | 7.5 | 1.46 |
| 06/02 | 1,331 | 1,343 | 1,323 | 1,331 | -0.3% | 1,200 | 27億459万 | -7.44% | 7.5 | 1.46 |
| 06/01 | 1,369 | 1,375 | 1,335 | 1,335 | -4.57% | 1,600 | 27億1272万 | -7.68% | 7.53 | 1.47 |
| 05/29 | 1,389 | 1,399 | 1,389 | 1,399 | +0.72% | 1,000 | 28億4276万 | -3.85% | 7.89 | 1.54 |
| 05/28 | 1,389 | 1,389 | 1,389 | 1,389 | +0.51% | 100 | 28億2244万 | -5.06% | 7.83 | 1.53 |
| 05/27 | 1,340 | 1,383 | 1,340 | 1,382 | +3.75% | 1,400 | 28億822万 | -6.11% | 7.79 | 1.52 |
| 05/26 | 1,325 | 1,333 | 1,325 | 1,332 | +0.53% | 1,300 | 27億662万 | -10.06% | 7.51 | 1.46 |
| 05/25 | 1,382 | 1,384 | 1,324 | 1,325 | -4.12% | 4,900 | 26億9240万 | -11.19% | 7.47 | 1.45 |
| 05/22 | 1,403 | 1,409 | 1,350 | 1,382 | -1.5% | 4,600 | 28億822万 | -8.29% | 7.79 | 1.52 |
| 05/21 | 1,414 | 1,417 | 1,403 | 1,403 | -0.78% | 2,200 | 28億5089万 | -7.7% | 7.91 | 1.54 |
| 05/20 | 1,439 | 1,440 | 1,414 | 1,414 | -1.74% | 4,900 | 28億7324万 | -7.64% | 7.97 | 1.55 |
| 05/19 | 1,444 | 1,456 | 1,439 | 1,439 | -0.76% | 1,300 | 29億2404万 | -6.74% | 8.11 | 1.58 |
| 05/18 | 1,431 | 1,455 | 1,430 | 1,450 | -0.21% | 1,200 | 29億4640万 | -6.63% | 8.18 | 1.59 |
| 05/15 | 1,448 | 1,453 | 1,448 | 1,453 | +0.21% | 2,400 | 29億5249万 | -7.04% | 8.19 | 1.6 |
| 05/14 | 1,461 | 1,461 | 1,450 | 1,450 | -2.03% | 700 | 29億4640万 | -7.82% | 8.18 | 1.59 |
| 05/13 | 1,499 | 1,499 | 1,480 | 1,480 | -1.27% | 1,000 | 30億736万 | -6.45% | 8.34 | 1.63 |
| 05/12 | 1,485 | 1,499 | 1,485 | 1,499 | +2.32% | 800 | 30億4596万 | -5.72% | 8.45 | 1.65 |
| 05/11 | 1,480 | 1,480 | 1,463 | 1,465 | +0.14% | 600 | 29億7688万 | -8.21% | 8.26 | 1.61 |
| 05/08 | 1,432 | 1,483 | 1,432 | 1,463 | +1.74% | 2,200 | 29億7281万 | -8.68% | 8.25 | 1.61 |
| 05/07 | 1,465 | 1,465 | 1,437 | 1,438 | -2.71% | 5,000 | 29億2201万 | -10.57% | 8.11 | 1.58 |
| 05/01 | 1,505 | 1,505 | 1,475 | 1,478 | -2.12% | 3,100 | 30億329万 | -8.77% | 8.33 | 1.62 |
| 04/30 | 1,522 | 1,522 | 1,510 | 1,510 | -0.79% | 2,200 | 30億6832万 | -7.19% | 8.51 | 1.66 |
| 04/28 | 1,522 | 1,525 | 1,520 | 1,522 | -0.13% | 4,200 | 30億9270万 | -6.91% | 8.58 | 1.67 |
| 04/27 | 1,520 | 1,553 | 1,516 | 1,524 | -0.91% | 2,200 | 30億9676万 | -7.19% | 8.59 | 1.67 |
| 04/24 | 1,536 | 1,538 | 1,532 | 1,538 | 0% | 1,700 | 31億2521万 | -6.79% | 8.67 | 1.69 |
| 04/23 | 1,552 | 1,552 | 1,537 | 1,538 | -0.97% | 4,400 | 31億2521万 | -7.24% | 8.67 | 1.69 |
| 04/22 | 1,554 | 1,560 | 1,553 | 1,553 | -0.19% | 6,200 | 31億5569万 | -6.84% | 8.76 | 1.71 |
| 04/21 | 1,601 | 1,601 | 1,555 | 1,556 | -2.87% | 32,000 | 31億6179万 | -7.1% | 8.77 | 1.71 |
| 04/20 | 1,602 | 1,616 | 1,595 | 1,602 | +0.13% | 2,000 | 32億5526万 | -4.81% | 9.03 | 1.76 |
| 04/17 | 1,603 | 1,603 | 1,600 | 1,600 | 0% | 600 | 32億5120万 | -5.33% | 9.02 | 1.76 |
| 04/16 | 1,598 | 1,605 | 1,598 | 1,600 | -1.23% | 800 | 32億5120万 | -5.72% | 9.02 | 1.76 |
| 04/15 | 1,660 | 1,678 | 1,580 | 1,620 | -4.14% | 6,700 | 32億9184万 | -4.93% | 9.13 | 1.78 |
| 04/14 | 1,670 | 1,690 | 1,666 | 1,690 | -0.82% | 900 | 34億3408万 | -1.17% | 9.53 | 1.86 |
| 04/13 | 1,685 | 1,704 | 1,675 | 1,704 | +0.53% | 600 | 34億6252万 | -0.53% | 9.61 | 1.87 |
| 04/10 | 1,692 | 1,695 | 1,692 | 1,695 | -0.88% | 500 | 34億4424万 | -1.22% | 9.56 | 1.86 |
| 04/09 | 1,697 | 1,710 | 1,697 | 1,710 | +0.77% | 900 | 34億7472万 | -0.52% | 9.64 | 1.88 |
| 04/08 | 1,693 | 1,697 | 1,687 | 1,697 | +0.24% | 900 | 34億4830万 | -1.45% | 9.57 | 1.86 |
| 04/07 | 1,691 | 1,700 | 1,691 | 1,693 | +0.18% | 1,300 | 34億4017万 | -1.91% | 9.55 | 1.86 |
| 04/06 | 1,690 | 1,690 | 1,681 | 1,690 | 0% | 400 | 34億3408万 | -2.31% | 9.53 | 1.86 |
| 04/03 | 1,690 | 1,690 | 1,690 | 1,690 | +1.62% | 600 | 34億3408万 | -2.59% | 9.53 | 1.86 |
| 04/02 | 1,671 | 1,671 | 1,663 | 1,663 | -0.54% | 300 | 33億7921万 | -4.37% | 9.38 | 1.83 |
| 04/01 | 1,612 | 1,672 | 1,597 | 1,672 | +4.5% | 1,600 | 33億9750万 | -4.13% | 9.43 | 1.84 |
| 03/31 | 1,650 | 1,650 | 1,600 | 1,600 | -1.54% | 3,200 | 32億5120万 | -8.52% | 9.02 | 1.76 |
| 03/30 | 1,691 | 1,691 | 1,625 | 1,625 | -5.52% | 2,900 | 33億200万 | -7.46% | 9.16 | 1.78 |
| 03/27 | 1,680 | 1,720 | 1,670 | 1,720 | +2.99% | 800 | 34億9504万 | -2.38% | 9.7 | 1.89 |
| 03/26 | 1,710 | 1,710 | 1,651 | 1,670 | -1.76% | 1,300 | 33億9344万 | -5.33% | 9.42 | 1.83 |
| 03/25 | 1,696 | 1,719 | 1,696 | 1,700 | +0.47% | 1,700 | 34億5440万 | -3.74% | 9.59 | 1.87 |
| 03/24 | 1,690 | 1,708 | 1,689 | 1,692 | -2.2% | 800 | 34億3814万 | -4.3% | 9.54 | 1.86 |
| 03/23 | 1,730 | 1,730 | 1,684 | 1,730 | -0.63% | 4,900 | 35億1536万 | -2.2% | 9.75 | 1.9 |
| 03/19 | 1,755 | 1,755 | 1,740 | 1,741 | -1.14% | 900 | 35億3771万 | -1.58% | 9.82 | 1.91 |
| 03/18 | 1,761 | 1,761 | 1,761 | 1,761 | +0.28% | 200 | 35億7835万 | -0.4% | 9.93 | 1.93 |
| 03/17 | 1,781 | 1,781 | 1,756 | 1,756 | +0.29% | 1,600 | 35億6819万 | -0.62% | 9.9 | 1.93 |
| 03/16 | 1,751 | 1,751 | 1,751 | 1,751 | -1.46% | 300 | 35億5803万 | -0.85% | 9.87 | 1.92 |
| 03/13 | 1,771 | 1,777 | 1,771 | 1,777 | -0.17% | 700 | 36億1086万 | +0.74% | 10.02 | 1.95 |
| 03/12 | 1,780 | 1,780 | 1,780 | 1,780 | +0.23% | 500 | 36億1696万 | +1.02% | 10.04 | 1.95 |
| 03/11 | 1,776 | 1,778 | 1,776 | 1,776 | +0.34% | 800 | 36億883万 | +0.91% | 10.01 | 1.95 |
| 03/10 | 1,770 | 1,770 | 1,734 | 1,770 | +0.8% | 3,100 | 35億9664万 | +0.68% | 9.98 | 1.94 |
| 03/09 | 1,756 | 1,758 | 1,756 | 1,756 | -1.79% | 2,200 | 35億6819万 | -0.06% | 9.9 | 1.93 |
| 03/06 | 1,788 | 1,788 | 1,776 | 1,788 | +0.68% | 800 | 36億3321万 | +1.88% | 10.08 | 1.96 |
| 03/05 | 1,776 | 1,780 | 1,728 | 1,776 | 0% | 1,800 | 36億883万 | +1.37% | 10.01 | 1.95 |
| 03/04 | 1,777 | 1,777 | 1,736 | 1,776 | -1.33% | 4,000 | 36億883万 | +1.54% | 10.01 | 1.95 |
| 03/03 | 1,777 | 1,800 | 1,776 | 1,800 | 0% | 2,500 | 36億5760万 | +3.09% | 10.15 | 1.98 |
| 03/02 | 1,776 | 1,800 | 1,776 | 1,800 | -0.55% | 2,300 | 36億5760万 | +3.33% | 10.15 | 1.98 |
| 02/27 | 1,816 | 1,816 | 1,810 | 1,810 | +1.91% | 1,200 | 36億7792万 | +4.14% | 11.34 | 2.15 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 2月期 | 2,919 8/20 | 738 4/7 | 172,100 3/25 | +52.41% 5/7 | -23.5% 9/5 |
| 最新 | 1,680 2026/7/27 | 1,500 | +15.78% 1,451 | ||
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。
