ピー・シー・エー（9629）の株価チャート
株価
7/29
- 前日 (7/28)
- 1,451
- 始値
- 1,474
- 高値
- 1,500
- 安値
- 1,436
- 終値 -0.48%
- 1,444
- 出来高 +99.33%
- 89,700
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,430 - 株価（25日）
移動平均値 - +4.71%
1,379 - 出来高（5日）
移動平均値 - +29.06%
69,500
2026/03/04～2026/07/29
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 | ||||||||||
| 07/29 | 1,474 | 1,500 | 1,436 | 1,444 | -0.48% | 89,700 | 317億6800万 | +4.71% | 36.24 | 1.69 |
| 07/28 | 1,429 | 1,451 | 1,419 | 1,451 | +1.54% | 45,000 | 319億2200万 | +5.84% | 36.41 | 1.7 |
| 07/27 | 1,409 | 1,446 | 1,409 | 1,429 | +0.7% | 74,700 | 314億3800万 | +4.77% | 35.86 | 1.67 |
| 07/24 | 1,465 | 1,465 | 1,399 | 1,419 | +1% | 88,100 | 312億1800万 | +4.49% | 35.61 | 1.66 |
| 07/23 | 1,432 | 1,432 | 1,395 | 1,405 | -1.06% | 50,000 | 309億1000万 | +3.92% | 35.26 | 1.64 |
| 07/22 | 1,450 | 1,471 | 1,369 | 1,420 | -0.77% | 119,000 | 312億4000万 | +5.42% | 35.64 | 1.66 |
| 07/21 | 1,436 | 1,466 | 1,431 | 1,431 | -0.21% | 74,600 | 314億8200万 | +6.63% | 35.91 | 1.67 |
| 07/17 | 1,438 | 1,449 | 1,427 | 1,434 | +0.35% | 35,700 | 315億4800万 | +7.34% | 35.99 | 1.68 |
| 07/16 | 1,430 | 1,445 | 1,422 | 1,429 | +0.56% | 46,600 | 314億3800万 | +7.44% | 35.86 | 1.67 |
| 07/15 | 1,429 | 1,429 | 1,407 | 1,421 | +0.71% | 48,200 | 312億6200万 | +7.33% | 35.66 | 1.66 |
| 07/14 | 1,422 | 1,444 | 1,411 | 1,411 | -0.07% | 38,500 | 310億4200万 | +6.97% | 35.41 | 1.65 |
| 07/13 | 1,405 | 1,423 | 1,391 | 1,412 | +0.07% | 49,600 | 310億6400万 | +7.38% | 35.44 | 1.65 |
| 07/10 | 1,383 | 1,422 | 1,380 | 1,411 | +2.17% | 99,900 | 310億4200万 | +7.63% | 35.41 | 1.65 |
| 07/09 | 1,385 | 1,396 | 1,374 | 1,381 | -1.22% | 49,000 | 303億8200万 | +5.66% | 34.66 | 1.61 |
| 07/08 | 1,430 | 1,430 | 1,395 | 1,398 | -0.99% | 52,600 | 307億5600万 | +7.29% | 35.08 | 1.63 |
| 07/07 | 1,403 | 1,415 | 1,394 | 1,412 | +1.44% | 60,100 | 310億6400万 | +8.78% | 35.44 | 1.65 |
| 07/06 | 1,369 | 1,400 | 1,369 | 1,392 | +1.68% | 51,400 | 306億2400万 | +7.57% | 34.93 | 1.63 |
| 07/03 | 1,366 | 1,387 | 1,348 | 1,369 | -0.44% | 64,000 | 301億1800万 | +6.21% | 34.36 | 1.6 |
| 07/02 | 1,323 | 1,413 | 1,318 | 1,375 | +4.96% | 117,000 | 302億5000万 | +7.17% | 34.51 | 1.61 |
| 07/01 | 1,292 | 1,313 | 1,289 | 1,310 | +2.34% | 62,900 | 288億2000万 | +2.58% | 32.88 | 1.53 |
| 06/30 | 1,259 | 1,287 | 1,259 | 1,280 | +0.16% | 46,100 | 281億6000万 | +0.55% | 32.12 | 1.5 |
| 06/29 | 1,260 | 1,295 | 1,256 | 1,278 | +1.91% | 53,600 | 281億1600万 | +0.71% | 32.07 | 1.49 |
| 06/26 | 1,260 | 1,262 | 1,245 | 1,254 | +0.08% | 37,400 | 275億8800万 | -0.87% | 31.47 | 1.47 |
| 06/25 | 1,257 | 1,273 | 1,253 | 1,253 | -0.16% | 58,700 | 275億6600万 | -0.95% | 31.45 | 1.46 |
| 06/24 | 1,258 | 1,269 | 1,255 | 1,255 | +0.4% | 46,500 | 276億1000万 | -0.63% | 31.5 | 1.47 |
| 06/23 | 1,261 | 1,275 | 1,230 | 1,250 | -1.73% | 74,300 | 275億 | -0.87% | 31.37 | 1.46 |
| 06/22 | 1,271 | 1,293 | 1,252 | 1,272 | -0.16% | 81,200 | 279億8400万 | +1.03% | 31.92 | 1.49 |
| 06/19 | 1,265 | 1,282 | 1,258 | 1,274 | +0.31% | 55,900 | 280億2800万 | +1.51% | 31.97 | 1.49 |
| 06/18 | 1,288 | 1,296 | 1,267 | 1,270 | -1.93% | 57,000 | 279億4000万 | +1.36% | 31.87 | 1.48 |
| 06/17 | 1,299 | 1,316 | 1,286 | 1,295 | +1.33% | 42,500 | 284億9000万 | +3.43% | 32.5 | 1.51 |
| 06/16 | 1,315 | 1,315 | 1,272 | 1,278 | -0.93% | 75,200 | 281億1600万 | +2.08% | 32.07 | 1.49 |
| 06/15 | 1,287 | 1,305 | 1,283 | 1,290 | +0.23% | 43,500 | 283億8000万 | +3.04% | 32.37 | 1.51 |
| 06/12 | 1,278 | 1,293 | 1,268 | 1,287 | +0.31% | 53,200 | 283億1400万 | +2.8% | 32.3 | 1.5 |
| 06/11 | 1,284 | 1,296 | 1,262 | 1,283 | -1% | 59,100 | 282億2600万 | +2.31% | 32.2 | 1.5 |
| 06/10 | 1,295 | 1,305 | 1,283 | 1,296 | 0% | 62,600 | 285億1200万 | +3.18% | 32.52 | 1.52 |
| 06/09 | 1,304 | 1,342 | 1,289 | 1,296 | -0.61% | 54,800 | 285億1200万 | +3.18% | 32.52 | 1.52 |
| 06/08 | 1,302 | 1,330 | 1,296 | 1,304 | -0.76% | 52,600 | 286億8800万 | +3.66% | 32.73 | 1.52 |
| 06/05 | 1,300 | 1,323 | 1,290 | 1,314 | +2.66% | 69,300 | 289億800万 | +4.2% | 32.98 | 1.54 |
| 06/04 | 1,286 | 1,289 | 1,272 | 1,280 | -0.7% | 43,300 | 281億6000万 | +0.63% | 32.12 | 1.5 |
| 06/03 | 1,292 | 1,297 | 1,280 | 1,289 | -1% | 65,900 | 283億5800万 | +0.31% | 32.35 | 1.51 |
| 06/02 | 1,265 | 1,313 | 1,257 | 1,302 | +2.68% | 137,100 | 286億4400万 | +0.31% | 32.68 | 1.52 |
| 06/01 | 1,233 | 1,274 | 1,220 | 1,268 | +3.43% | 116,500 | 278億9600万 | -3.35% | 31.82 | 1.48 |
| 05/29 | 1,214 | 1,244 | 1,209 | 1,226 | +0.99% | 54,400 | 269億7200万 | -7.68% | 30.77 | 1.43 |
| 05/28 | 1,199 | 1,214 | 1,184 | 1,214 | +0.58% | 64,200 | 267億800万 | -9.81% | 30.47 | 1.42 |
| 05/27 | 1,189 | 1,209 | 1,172 | 1,207 | +1.26% | 80,800 | 265億5400万 | -11.51% | 30.29 | 1.41 |
| 05/26 | 1,185 | 1,200 | 1,167 | 1,192 | +0.93% | 78,300 | 262億2400万 | -13.81% | 29.91 | 1.39 |
| 05/25 | 1,243 | 1,243 | 1,177 | 1,181 | -4.99% | 108,800 | 259億8200万 | -15.82% | 29.64 | 1.38 |
| 05/22 | 1,211 | 1,249 | 1,209 | 1,243 | +3.07% | 83,100 | 273億4600万 | -12.59% | 31.19 | 1.45 |
| 05/21 | 1,220 | 1,224 | 1,204 | 1,206 | +0.5% | 88,000 | 265億3200万 | -16.25% | 30.27 | 1.41 |
| 05/20 | 1,226 | 1,230 | 1,189 | 1,200 | -0.41% | 113,800 | 264億 | -17.7% | 30.12 | 1.4 |
| 05/19 | 1,178 | 1,218 | 1,170 | 1,205 | +3.43% | 160,800 | 265億1000万 | -18.47% | 30.24 | 1.41 |
| 05/18 | 1,221 | 1,230 | 1,164 | 1,165 | -5.28% | 88,100 | 256億3000万 | -22.23% | 29.24 | 1.36 |
| 05/15 | 1,255 | 1,255 | 1,221 | 1,230 | -2.23% | 90,900 | 270億6000万 | -19.03% | 30.87 | 1.44 |
| 05/14 | 1,273 | 1,288 | 1,243 | 1,258 | -3.08% | 77,400 | 276億7600万 | -18.15% | 31.57 | 1.47 |
| 05/13 | 1,280 | 1,299 | 1,269 | 1,298 | +2.45% | 68,700 | 285億5600万 | -16.47% | 32.57 | 1.52 |
| 05/12 | 1,284 | 1,290 | 1,258 | 1,267 | -2.54% | 82,900 | 278億7400万 | -19.3% | 31.8 | 1.48 |
| 05/11 | 1,328 | 1,335 | 1,288 | 1,300 | -2.18% | 93,300 | 286億 | -18.03% | 32.63 | 1.52 |
| 05/08 | 1,340 | 1,340 | 1,310 | 1,329 | +0.76% | 63,800 | 292億3800万 | -16.89% | 33.35 | 1.55 |
| 05/07 | 1,309 | 1,327 | 1,304 | 1,319 | 0% | 98,300 | 290億1800万 | -18.07% | 33.1 | 1.54 |
| 05/01 | 1,370 | 1,370 | 1,310 | 1,319 | -1.57% | 118,300 | 290億1800万 | -18.93% | 33.1 | 1.54 |
| 04/30 | 1,377 | 1,400 | 1,339 | 1,340 | -2.62% | 120,400 | 294億8000万 | -18.44% | 33.63 | 1.57 |
| 04/28 | 1,312 | 1,417 | 1,312 | 1,376 | -13.02% | 277,800 | 302億7200万 | -17.11% | 34.53 | 1.61 |
| 04/27 | 1,600 | 1,679 | 1,581 | 1,582 | -1.49% | 105,200 | 348億400万 | -5.44% | 39.7 | 1.85 |
| 04/24 | 1,632 | 1,637 | 1,603 | 1,606 | -1.05% | 48,500 | 353億3200万 | -4.29% | 40.3 | 1.88 |
| 04/23 | 1,650 | 1,651 | 1,617 | 1,623 | -1.64% | 41,900 | 357億600万 | -3.57% | 40.73 | 1.9 |
| 04/22 | 1,663 | 1,665 | 1,650 | 1,650 | -0.78% | 31,700 | 363億 | -2.31% | 41.41 | 1.93 |
| 04/21 | 1,674 | 1,681 | 1,663 | 1,663 | -0.18% | 28,800 | 365億8600万 | -1.83% | 41.74 | 1.94 |
| 04/20 | 1,686 | 1,692 | 1,665 | 1,666 | -0.83% | 26,400 | 366億5200万 | -1.88% | 41.81 | 1.95 |
| 04/17 | 1,688 | 1,704 | 1,680 | 1,680 | -0.47% | 24,800 | 369億6000万 | -1.35% | 42.16 | 1.96 |
| 04/16 | 1,680 | 1,714 | 1,680 | 1,688 | +0.48% | 55,500 | 371億3600万 | -1.23% | 42.36 | 1.97 |
| 04/15 | 1,675 | 1,698 | 1,675 | 1,680 | +0.72% | 40,400 | 369億6000万 | -2.04% | 42.16 | 1.96 |
| 04/14 | 1,683 | 1,685 | 1,639 | 1,668 | -0.42% | 46,400 | 366億9600万 | -3.19% | 41.86 | 1.95 |
| 04/13 | 1,669 | 1,677 | 1,630 | 1,675 | +0.12% | 113,200 | 368億5000万 | -3.24% | 42.04 | 1.96 |
| 04/10 | 1,680 | 1,693 | 1,670 | 1,673 | -0.95% | 33,700 | 368億600万 | -3.85% | 41.99 | 1.96 |
| 04/09 | 1,719 | 1,719 | 1,688 | 1,689 | -1.57% | 38,600 | 371億5800万 | -3.43% | 42.39 | 1.97 |
| 04/08 | 1,714 | 1,720 | 1,705 | 1,716 | +1.48% | 50,400 | 377億5200万 | -2.22% | 43.07 | 2.01 |
| 04/07 | 1,670 | 1,695 | 1,670 | 1,691 | +1.14% | 46,600 | 372億200万 | -4.08% | 42.44 | 1.98 |
| 04/06 | 1,690 | 1,695 | 1,670 | 1,672 | -0.77% | 36,000 | 367億8400万 | -5.7% | 41.96 | 1.95 |
| 04/03 | 1,688 | 1,710 | 1,679 | 1,685 | -0.12% | 42,600 | 370億7000万 | -5.6% | 42.29 | 1.97 |
| 04/02 | 1,670 | 1,697 | 1,670 | 1,687 | +1.14% | 62,700 | 371億1400万 | -6.07% | 42.34 | 1.97 |
| 04/01 | 1,636 | 1,668 | 1,636 | 1,668 | +2.65% | 60,400 | 366億9600万 | -7.64% | 41.86 | 1.95 |
| 03/31 | 1,610 | 1,637 | 1,602 | 1,625 | +1.06% | 82,600 | 357億5000万 | -10.62% | 13.84 | 1.73 |
| 03/30 | 1,606 | 1,631 | 1,596 | 1,608 | -7.64% | 186,400 | 353億7600万 | -12.13% | 13.69 | 1.71 |
| 03/27 | 1,730 | 1,758 | 1,730 | 1,741 | +0.35% | 217,600 | 383億200万 | -5.59% | 14.82 | 1.85 |
| 03/26 | 1,731 | 1,743 | 1,727 | 1,735 | -0.34% | 156,900 | 381億7000万 | -6.32% | 14.77 | 1.84 |
| 03/25 | 1,732 | 1,741 | 1,725 | 1,741 | +1.34% | 88,300 | 383億200万 | -6.4% | 14.82 | 1.85 |
| 03/24 | 1,708 | 1,718 | 1,703 | 1,718 | +1.24% | 77,900 | 377億9600万 | -8.03% | 14.63 | 1.83 |
| 03/23 | 1,711 | 1,711 | 1,693 | 1,697 | -2.19% | 174,800 | 373億3400万 | -9.54% | 14.45 | 1.8 |
| 03/19 | 1,763 | 1,765 | 1,735 | 1,735 | -2.09% | 109,400 | 381億7000万 | -8.01% | 14.77 | 1.84 |
| 03/18 | 1,772 | 1,779 | 1,769 | 1,772 | -0.28% | 76,900 | 389億8400万 | -6.49% | 15.09 | 1.88 |
| 03/17 | 1,790 | 1,790 | 1,777 | 1,777 | +0.34% | 48,700 | 390億9400万 | -6.57% | 15.13 | 1.89 |
| 03/16 | 1,772 | 1,784 | 1,770 | 1,771 | -1.06% | 82,900 | 389億6200万 | -7.18% | 15.08 | 1.88 |
| 03/13 | 1,808 | 1,816 | 1,790 | 1,790 | -1.81% | 80,100 | 393億8000万 | -6.53% | 15.24 | 1.9 |
| 03/12 | 1,830 | 1,833 | 1,810 | 1,823 | -0.82% | 94,100 | 401億600万 | -5.1% | 15.52 | 1.94 |
| 03/11 | 1,870 | 1,879 | 1,838 | 1,838 | -1.71% | 124,600 | 404億3600万 | -4.57% | 15.65 | 1.95 |
| 03/10 | 1,902 | 1,902 | 1,866 | 1,870 | -0.69% | 53,300 | 411億4000万 | -3.11% | 15.92 | 1.99 |
| 03/09 | 1,851 | 1,890 | 1,846 | 1,883 | -0.42% | 67,500 | 414億2600万 | -2.59% | 16.03 | 2 |
| 03/06 | 1,883 | 1,896 | 1,874 | 1,891 | -0.21% | 28,900 | 416億200万 | -2.22% | 16.1 | 2.01 |
| 03/05 | 1,907 | 1,913 | 1,886 | 1,895 | +1.99% | 38,000 | 416億9000万 | -2.12% | 16.14 | 2.02 |
| 03/04 | 1,898 | 1,898 | 1,845 | 1,858 | -2.88% | 82,000 | 408億7600万 | -4.13% | 15.82 | 1.98 |
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 | |
| 2007年 3月期 | 940 2,820 4/21 2,820 4/20 | 540 1,620 11/22 | 84,000 28,000 6/7 | - | - | +11.39% 6/30 | -22.32% 6/14 |
| 2008年 3月期 | 559 1,677 4/12 | 325 976 1/22 | 70,500 23,500 6/21 | - | - | +7.38% 9/25 | -15.4% 11/12 |
| 2009年 3月期 | 366 1,099 9/26 | 279 838 3/26 | 60,000 20,000 6/25 | - | - | +9.5% 9/26 | -14.91% 10/10 |
| 2010年 3月期 | 333 1,000 7/2 | 244 732 12/10 | 81,000 27,000 12/11 | - | - | +14.23% 6/25 | -12.52% 10/8 |
| 2011年 3月期 | 333 1,000 3/25 | 252 756 5/21 | 61,500 20,500 9/15 | 77億 | 58億2120万 | +15.64% 4/13 | -15.84% 3/15 |
| 2012年 3月期 | 377 1,130 6/17 | 267 800 12/27 | 39,000 13,000 12/27 | 87億100万 | 61億6000万 | +17.14% 3/13 | -7.53% 11/9 |
| 2013年 3月期 | 366 1,099 3/29 1,099 3/28 他2件 | 288 865 11/16 | 33,000 11,000 3/26 | 84億6230万 | 66億6050万 | +8.46% 1/7 | -11.21% 11/16 |
| 2014年 3月期 | 495 1,484 1/21 1,485 1/20 | 334 1,003 7/29 | 241,500 80,500 12/18 | 114億2680万 | 77億2310万 | +13.54% 9/30 | -12.34% 3/31 |
| 2015年 3月期 | 698 2,095 1/6 2,095 1/5 | 407 1,221 4/4 1,220 4/2 他2件 | 411,600 137,200 12/1 | 161億3150万 | 94億170万 | +30.51% 1/5 | -11.95% 1/30 |
| 2016年 3月期 | 580 1,739 4/9 | 434 1,301 9/8 | 102,000 34,000 3/29 | 133億9030万 | 100億1770万 | +7.76% 10/13 | -12.2% 4/5 |
| 2017年 3月期 | 573 1,720 1/30 | 367 1,102 8/24 1,101 8/23 他5件 | 248,400 82,800 1/30 | 132億4400万 | 84億8540万 | +20% 1/30 | -13.39% 4/13 |
| 2018年 3月期 | 737 2,212 3/15 | 445 1,336 4/14 | 776,100 258,700 3/15 | 170億3240万 | 102億8720万 | +11.12% 5/10 | -8.37% 2/6 |
| 2019年 3月期 | 1,053 3,160 3/25 | 500 1,501 8/16 | 854,400 284,800 2/19 | 243億3200万 | 115億5770万 | +24.84% 2/19 | -8.99% 7/10 |
| 2020年 3月期 | 2,093 6,280 1/24 | 760 2,280 3/19 | 1,908,000 636,000 7/29 | 483億5600万 | 175億5600万 | +22.75% 7/29 | -33.1% 3/13 |
| 2021年 3月期 | 1,720 5,160 10/27 | 901 2,703 4/3 | 1,522,800 507,600 4/28 | 397億3200万 | 208億1310万 | +19.97% 8/17 | -11.67% 7/16 |
| 2022年 3月期 | 2,093 6,280 9/17 | 1,213 3,640 7/9 | 435,600 1/25 | 483億5600万 | 280億2800万 | +35.07% 7/28 | -14.31% 10/5 |
| 2023年 3月期 | 1,621 4/6 | 980 10/25 | 214,100 4/28 | 374億4510万 | 226億3800万 | +14.86% 11/24 11/17 | -16.2% 5/19 |
| 2024年 3月期 | 1,831 1/31 | 1,015 10/24 | 1,401,400 1/31 | 402億8200万 | 223億3000万 | +36.51% 2/1 | -15.32% 8/14 |
| 2025年 3月期 | 2,530 6/27 | 1,662 4/3 | 231,000 4/26 | 556億6000万 | 365億6400万 | +15.1% 6/25 | -15.91% 8/6 |
| 2026年 3月期 | 2,084 9/25 | 1,524 4/7 | 217,600 3/27 | 458億4800万 | 335億2800万 | +6.77% 8/18 | -18.92% 5/1 |
| 最新 | 1,444 2026/7/29 | 89,700 | 317億6800万 | +4.71% 1,379 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- -25%（0.75倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/27 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/29 vs 2007/12/27
- -12%（0.88倍）
- 2009/12/29 vs 2008/12/29
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/29
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/29
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/30 vs 2018/12/28
- 138%（2.38倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 92%（1.92倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/07/29 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
244円（2009/12/10） - 492%（5.92倍）
1,444円（7/29）
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。
