ピー・シー・エー（9629）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,319
- 始値
- 1,340
- 高値
- 1,340
- 安値
- 1,310
- 終値 +0.76%
- 1,329
- 出来高 -35.1%
- 63,800
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,337 - 株価（25日）
移動平均値 - -16.89%
1,599 - 出来高（5日）
移動平均値 - -52.99%
135,720
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,340 | 1,340 | 1,310 | 1,329 | +0.76% | 63,800 | 292億3800万 | -16.89% | 33.35 | 1.41 |
| 05/07 | 1,309 | 1,327 | 1,304 | 1,319 | 0% | 98,300 | 290億1800万 | -18.07% | 33.1 | 1.4 |
| 05/01 | 1,370 | 1,370 | 1,310 | 1,319 | -1.57% | 118,300 | 290億1800万 | -18.93% | 33.1 | 1.4 |
| 04/30 | 1,377 | 1,400 | 1,339 | 1,340 | -2.62% | 120,400 | 294億8000万 | -18.44% | 33.63 | 1.42 |
| 04/28 | 1,312 | 1,417 | 1,312 | 1,376 | -13.02% | 277,800 | 302億7200万 | -17.11% | 34.53 | 1.46 |
| 04/27 | 1,600 | 1,679 | 1,581 | 1,582 | -1.49% | 105,200 | 348億400万 | -5.44% | 39.7 | 1.68 |
| 04/24 | 1,632 | 1,637 | 1,603 | 1,606 | -1.05% | 48,500 | 353億3200万 | -4.29% | 40.3 | 1.71 |
| 04/23 | 1,650 | 1,651 | 1,617 | 1,623 | -1.64% | 41,900 | 357億600万 | -3.57% | 40.73 | 1.73 |
| 04/22 | 1,663 | 1,665 | 1,650 | 1,650 | -0.78% | 31,700 | 363億 | -2.31% | 41.41 | 1.75 |
| 04/21 | 1,674 | 1,681 | 1,663 | 1,663 | -0.18% | 28,800 | 365億8600万 | -1.83% | 41.74 | 1.77 |
| 04/20 | 1,686 | 1,692 | 1,665 | 1,666 | -0.83% | 26,400 | 366億5200万 | -1.88% | 41.81 | 1.77 |
| 04/17 | 1,688 | 1,704 | 1,680 | 1,680 | -0.47% | 24,800 | 369億6000万 | -1.35% | 42.16 | 1.79 |
| 04/16 | 1,680 | 1,714 | 1,680 | 1,688 | +0.48% | 55,500 | 371億3600万 | -1.23% | 42.36 | 1.79 |
| 04/15 | 1,675 | 1,698 | 1,675 | 1,680 | +0.72% | 40,400 | 369億6000万 | -2.04% | 42.16 | 1.79 |
| 04/14 | 1,683 | 1,685 | 1,639 | 1,668 | -0.42% | 46,400 | 366億9600万 | -3.19% | 41.86 | 1.77 |
| 04/13 | 1,669 | 1,677 | 1,630 | 1,675 | +0.12% | 113,200 | 368億5000万 | -3.24% | 42.04 | 1.78 |
| 04/10 | 1,680 | 1,693 | 1,670 | 1,673 | -0.95% | 33,700 | 368億600万 | -3.85% | 41.99 | 1.78 |
| 04/09 | 1,719 | 1,719 | 1,688 | 1,689 | -1.57% | 38,600 | 371億5800万 | -3.43% | 42.39 | 1.8 |
| 04/08 | 1,714 | 1,720 | 1,705 | 1,716 | +1.48% | 50,400 | 377億5200万 | -2.22% | 43.07 | 1.82 |
| 04/07 | 1,670 | 1,695 | 1,670 | 1,691 | +1.14% | 46,600 | 372億200万 | -4.08% | 42.44 | 1.8 |
| 04/06 | 1,690 | 1,695 | 1,670 | 1,672 | -0.77% | 36,000 | 367億8400万 | -5.7% | 41.96 | 1.78 |
| 04/03 | 1,688 | 1,710 | 1,679 | 1,685 | -0.12% | 42,600 | 370億7000万 | -5.6% | 42.29 | 1.79 |
| 04/02 | 1,670 | 1,697 | 1,670 | 1,687 | +1.14% | 62,700 | 371億1400万 | -6.07% | 42.34 | 1.79 |
| 04/01 | 1,636 | 1,668 | 1,636 | 1,668 | +2.65% | 60,400 | 366億9600万 | -7.64% | 41.86 | 1.77 |
| 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 |
| 03/03 | 1,940 | 1,940 | 1,913 | 1,913 | -1.29% | 40,800 | 420億8600万 | -1.49% | 16.29 | 2.03 |
| 03/02 | 1,960 | 1,965 | 1,930 | 1,938 | -1.57% | 44,300 | 426億3600万 | -0.36% | 16.5 | 2.06 |
| 02/27 | 1,959 | 1,969 | 1,951 | 1,969 | +0.46% | 34,000 | 433億1800万 | +1.13% | 16.77 | 2.09 |
| 02/26 | 1,960 | 1,976 | 1,900 | 1,960 | +1.03% | 161,200 | 431億2000万 | +0.72% | 16.69 | 2.08 |
| 02/25 | 1,960 | 1,960 | 1,936 | 1,940 | -0.56% | 37,500 | 426億8000万 | -0.31% | 16.52 | 2.06 |
| 02/24 | 1,940 | 1,956 | 1,935 | 1,951 | +0.62% | 27,400 | 429億2200万 | +0.15% | 16.61 | 2.07 |
| 02/20 | 1,938 | 1,945 | 1,929 | 1,939 | -0.46% | 24,200 | 426億5800万 | -0.56% | 16.51 | 2.06 |
| 02/19 | 1,951 | 1,957 | 1,938 | 1,948 | +0.31% | 17,800 | 428億5600万 | -0.15% | 16.59 | 2.07 |
| 02/18 | 1,942 | 1,947 | 1,938 | 1,942 | +0.05% | 12,600 | 427億2400万 | -0.51% | 16.54 | 2.07 |
| 02/17 | 1,930 | 1,948 | 1,922 | 1,941 | +0.57% | 31,600 | 427億200万 | -0.61% | 16.53 | 2.06 |
| 02/16 | 1,926 | 1,936 | 1,921 | 1,930 | +0.21% | 22,400 | 424億6000万 | -1.23% | 16.43 | 2.05 |
| 02/13 | 1,945 | 1,949 | 1,922 | 1,926 | -1.53% | 36,000 | 423億7200万 | -1.43% | 16.4 | 2.05 |
| 02/12 | 1,955 | 1,961 | 1,941 | 1,956 | +0.1% | 41,600 | 430億3200万 | +0.1% | 16.65 | 2.08 |
| 02/10 | 1,940 | 1,968 | 1,928 | 1,954 | +0.88% | 26,300 | 429億8800万 | +0.05% | 16.64 | 2.08 |
| 02/09 | 1,950 | 1,951 | 1,925 | 1,937 | +0.16% | 40,700 | 426億1400万 | -0.77% | 16.49 | 2.06 |
| 02/06 | 1,927 | 1,945 | 1,915 | 1,934 | -0.57% | 43,300 | 425億4800万 | -0.87% | 16.47 | 2.06 |
| 02/05 | 1,939 | 1,958 | 1,938 | 1,945 | -0.21% | 28,800 | 427億9000万 | -0.31% | 16.56 | 2.07 |
| 02/04 | 1,952 | 1,960 | 1,936 | 1,949 | -0.1% | 42,100 | 428億7800万 | 0% | 16.59 | 2.07 |
| 02/03 | 1,938 | 1,960 | 1,927 | 1,951 | +0.62% | 24,200 | 429億2200万 | +0.21% | 16.61 | 2.07 |
| 02/02 | 1,961 | 1,973 | 1,932 | 1,939 | -0.21% | 40,300 | 426億5800万 | -0.31% | 16.51 | 2.06 |
| 01/30 | 1,945 | 1,950 | 1,916 | 1,943 | +1.57% | 28,400 | 427億4600万 | -0.05% | 16.54 | 2.07 |
| 01/29 | 1,930 | 1,944 | 1,905 | 1,913 | -0.98% | 32,000 | 420億8600万 | -1.44% | 16.29 | 2.03 |
| 01/28 | 1,950 | 1,952 | 1,932 | 1,932 | -0.82% | 19,200 | 425億400万 | -0.41% | 16.45 | 2.05 |
| 01/27 | 1,964 | 1,966 | 1,938 | 1,948 | -0.51% | 23,000 | 428億5600万 | +0.57% | 16.59 | 2.07 |
| 01/26 | 1,980 | 1,980 | 1,951 | 1,958 | -1.11% | 28,300 | 430億7600万 | +1.29% | 16.67 | 2.08 |
| 01/23 | 1,991 | 2,009 | 1,978 | 1,980 | -0.2% | 29,700 | 435億6000万 | +2.7% | 16.86 | 2.11 |
| 01/22 | 1,959 | 1,992 | 1,959 | 1,984 | +2.11% | 23,100 | 436億4800万 | +3.23% | 16.89 | 2.11 |
| 01/21 | 1,966 | 1,966 | 1,934 | 1,943 | -1.47% | 56,600 | 427億4600万 | +1.41% | 16.54 | 2.07 |
| 01/20 | 1,993 | 1,995 | 1,969 | 1,972 | -0.85% | 26,400 | 433億8400万 | +3.25% | 16.79 | 2.1 |
| 01/19 | 1,999 | 1,999 | 1,982 | 1,989 | 0% | 17,200 | 437億5800万 | +4.41% | 16.94 | 2.12 |
| 01/16 | 1,980 | 1,993 | 1,970 | 1,989 | +0.86% | 21,100 | 437億5800万 | +4.74% | 16.94 | 2.12 |
| 01/15 | 1,975 | 1,979 | 1,969 | 1,972 | -0.35% | 27,600 | 433億8400万 | +4.23% | 16.79 | 2.1 |
| 01/14 | 1,971 | 1,979 | 1,965 | 1,979 | +0.71% | 15,800 | 435億3800万 | +4.99% | 16.85 | 2.1 |
| 01/13 | 1,975 | 1,975 | 1,959 | 1,965 | +0.61% | 24,300 | 432億3000万 | +4.63% | 16.73 | 2.09 |
| 01/09 | 1,950 | 1,961 | 1,950 | 1,953 | +0.72% | 14,700 | 429億6600万 | +4.44% | 16.63 | 2.08 |
| 01/08 | 1,938 | 1,950 | 1,935 | 1,939 | +0.05% | 15,100 | 426億5800万 | +4.08% | 16.51 | 2.06 |
| 01/07 | 1,930 | 1,950 | 1,920 | 1,938 | +0.41% | 15,700 | 426億3600万 | +4.31% | 16.5 | 2.06 |
| 01/06 | 1,917 | 1,930 | 1,908 | 1,930 | +1.26% | 18,300 | 424億6000万 | +4.16% | 16.43 | 2.05 |
| 01/05 | 1,930 | 1,933 | 1,901 | 1,906 | -0.63% | 24,900 | 419億3200万 | +3.14% | 16.23 | 2.03 |
| 2025 | ||||||||||
| 12/30 | 1,951 | 1,951 | 1,918 | 1,918 | -1.18% | 17,600 | 421億9600万 | +4.01% | 16.33 | 2.08 |
| 12/29 | 1,944 | 1,944 | 1,917 | 1,941 | +1.89% | 24,200 | 427億200万 | +5.55% | 16.53 | 2.1 |
| 12/26 | 1,915 | 1,915 | 1,896 | 1,905 | +0.26% | 12,500 | 419億1000万 | +3.87% | 16.22 | 2.06 |
| 12/25 | 1,898 | 1,902 | 1,888 | 1,900 | +0.21% | 10,100 | 418億 | +3.88% | 16.18 | 2.06 |
| 12/24 | 1,900 | 1,910 | 1,889 | 1,896 | -0.21% | 19,100 | 417億1200万 | +3.95% | 16.14 | 2.05 |
| 12/23 | 1,888 | 1,901 | 1,886 | 1,900 | +1.06% | 37,400 | 418億 | +4.45% | 16.18 | 2.06 |
| 12/22 | 1,882 | 1,887 | 1,872 | 1,880 | +0.48% | 20,600 | 413億6000万 | +3.64% | 16.01 | 2.03 |
| 12/19 | 1,873 | 1,880 | 1,839 | 1,871 | +0.43% | 50,800 | 411億6200万 | +3.31% | 15.93 | 2.02 |
| 12/18 | 1,848 | 1,868 | 1,845 | 1,863 | +0.81% | 15,000 | 409億8600万 | +2.99% | 15.86 | 2.02 |
| 12/17 | 1,838 | 1,858 | 1,838 | 1,848 | +0.71% | 19,500 | 406億5600万 | +2.27% | 15.74 | 2 |
| 12/16 | 1,844 | 1,846 | 1,828 | 1,835 | -0.22% | 20,000 | 403億7000万 | +1.66% | 15.62 | 1.99 |
| 12/15 | 1,820 | 1,843 | 1,814 | 1,839 | +1.21% | 15,800 | 404億5800万 | +2% | 15.66 | 1.99 |
| 12/12 | 1,824 | 1,831 | 1,816 | 1,817 | +0.39% | 18,300 | 399億7400万 | +0.89% | 15.47 | 1.97 |
| 12/11 | 1,842 | 1,842 | 1,807 | 1,810 | -1.74% | 25,200 | 398億2000万 | +0.56% | 15.41 | 1.96 |
| 12/10 | 1,843 | 1,848 | 1,834 | 1,842 | +0.38% | 13,600 | 405億2400万 | +2.39% | 15.68 | 1.99 |
| 12/09 | 1,824 | 1,835 | 1,815 | 1,835 | +0.6% | 17,600 | 403億7000万 | +2.17% | 15.62 | 1.99 |
| 12/08 | 1,799 | 1,824 | 1,798 | 1,824 | +1.84% | 21,400 | 401億2800万 | +1.67% | 15.53 | 1.97 |
| 12/05 | 1,802 | 1,804 | 1,785 | 1,791 | -0.28% | 23,600 | 394億200万 | -0.06% | 15.25 | 1.94 |
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 | 1,329 2026/5/8 | 63,800 | 292億3800万 | -16.89% 1,599 | |||
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）
- 2026/05/08 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
245円（2009/12/11） - 443%（5.43倍）
1,329円（5/8）
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。
