- 9845
- 2026/09/28
- 時価
- 365億円
- PER 予
- 7.75倍
- 2010年以降
- 2.59-90倍
（2010-2026年） - PBR
- 0.66倍
- 2010年以降
- 0.26-0.86倍
（2010-2026年） - 配当 予
- 3.89%
- ROE 予
- 8.47%
- ROA 予
- 5.73%
- 資料
- Link
- CSV,JSON
パーカーコーポレーション（9845）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,363
- 始値
- 1,367
- 高値
- 1,375
- 安値
- 1,357
- 終値 -0.07%
- 1,362
- 出来高 -14.29%
- 14,400
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,369 - 株価（25日）
移動平均値 - -1.59%
1,384 - 出来高（5日）
移動平均値 - +17.26%
12,280
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,367 | 1,375 | 1,357 | 1,362 | -0.07% | 14,400 | - | -1.59% | - | - |
| 09/25 | 1,400 | 1,400 | 1,363 | 1,363 | -2.5% | 16,800 | - | -1.45% | - | - |
| 09/24 | 1,389 | 1,398 | 1,374 | 1,398 | +2.12% | 7,300 | - | +0.94% | - | - |
| 09/18 | 1,353 | 1,370 | 1,350 | 1,369 | +1.18% | 9,600 | - | -1.16% | - | - |
| 09/17 | 1,361 | 1,367 | 1,348 | 1,353 | -0.59% | 13,300 | - | -2.52% | - | - |
| 09/16 | 1,350 | 1,370 | 1,350 | 1,361 | 0% | 5,100 | - | -2.16% | - | - |
| 09/15 | 1,351 | 1,361 | 1,350 | 1,361 | +0.74% | 1,900 | - | -2.37% | - | - |
| 09/14 | 1,349 | 1,363 | 1,344 | 1,351 | +0.07% | 1,800 | - | -3.29% | - | - |
| 09/11 | 1,331 | 1,356 | 1,331 | 1,350 | +0.3% | 6,500 | - | -3.57% | - | - |
| 09/10 | 1,347 | 1,349 | 1,331 | 1,346 | -0.3% | 5,600 | - | -4.2% | - | - |
| 09/09 | 1,363 | 1,372 | 1,348 | 1,350 | -1.03% | 6,800 | - | -4.12% | - | - |
| 09/08 | 1,391 | 1,398 | 1,364 | 1,364 | -2.29% | 9,000 | - | -3.33% | - | - |
| 09/07 | 1,388 | 1,402 | 1,388 | 1,396 | +0.58% | 4,600 | - | -1.83% | - | - |
| 09/04 | 1,394 | 1,418 | 1,388 | 1,388 | -1.14% | 7,100 | - | -2.87% | - | - |
| 09/03 | 1,408 | 1,418 | 1,404 | 1,404 | -0.28% | 3,700 | - | -2.16% | - | - |
| 09/02 | 1,415 | 1,421 | 1,395 | 1,408 | -1.88% | 17,100 | - | -2.29% | - | - |
| 09/01 | 1,424 | 1,440 | 1,421 | 1,435 | +0.77% | 8,100 | - | -0.9% | - | - |
| 08/31 | 1,411 | 1,424 | 1,400 | 1,424 | +0.56% | 16,000 | - | -2% | - | - |
| 08/28 | 1,416 | 1,422 | 1,406 | 1,416 | 0% | 5,600 | - | -2.95% | - | - |
| 08/27 | 1,416 | 1,428 | 1,404 | 1,416 | 0% | 9,800 | - | -3.28% | - | - |
| 08/26 | 1,396 | 1,422 | 1,396 | 1,416 | +1.58% | 6,500 | - | -3.61% | - | - |
| 08/25 | 1,407 | 1,410 | 1,391 | 1,394 | -0.92% | 8,800 | - | -5.43% | - | - |
| 08/24 | 1,393 | 1,410 | 1,387 | 1,407 | +1.01% | 7,500 | - | -4.74% | - | - |
| 08/21 | 1,362 | 1,396 | 1,357 | 1,393 | +1.68% | 9,600 | - | -6.01% | - | - |
| 08/20 | 1,361 | 1,370 | 1,349 | 1,370 | +1.33% | 9,700 | - | -7.87% | - | - |
| 08/19 | 1,390 | 1,391 | 1,345 | 1,352 | -3.08% | 22,600 | - | -9.38% | - | - |
| 08/18 | 1,420 | 1,427 | 1,390 | 1,395 | -1.48% | 24,300 | - | -6.88% | - | - |
| 08/17 | 1,428 | 1,459 | 1,416 | 1,416 | -1.05% | 12,100 | - | -5.6% | - | - |
| 08/14 | 1,447 | 1,469 | 1,426 | 1,431 | -0.28% | 12,200 | - | -4.73% | - | - |
| 08/13 | 1,434 | 1,453 | 1,432 | 1,435 | +0.28% | 8,400 | - | -4.46% | - | - |
| 08/12 | 1,428 | 1,448 | 1,420 | 1,431 | +0.07% | 8,200 | - | -4.6% | - | - |
| 08/10 | 1,436 | 1,458 | 1,404 | 1,430 | -0.35% | 10,100 | - | -4.67% | - | - |
| 08/07 | 1,479 | 1,497 | 1,435 | 1,435 | -2.51% | 17,900 | - | -4.27% | - | - |
| 08/06 | 1,427 | 1,478 | 1,427 | 1,472 | +3.15% | 11,500 | - | -1.67% | - | - |
| 08/05 | 1,441 | 1,467 | 1,423 | 1,427 | -0.35% | 16,400 | - | -4.36% | - | - |
| 08/04 | 1,464 | 1,500 | 1,430 | 1,432 | -11.82% | 59,900 | - | -3.83% | - | - |
| 08/03 | 1,599 | 1,645 | 1,566 | 1,624 | +3.64% | 29,000 | - | +9.21% | - | - |
| 07/31 | 1,541 | 1,587 | 1,541 | 1,567 | +1.69% | 10,400 | - | +6.17% | - | - |
| 07/30 | 1,541 | 1,569 | 1,511 | 1,541 | -1.41% | 7,900 | - | +4.97% | - | - |
| 07/29 | 1,578 | 1,587 | 1,501 | 1,563 | -0.76% | 8,000 | - | +6.98% | - | - |
| 07/28 | 1,585 | 1,596 | 1,562 | 1,575 | +0.19% | 6,500 | - | +8.4% | - | - |
| 07/27 | 1,620 | 1,620 | 1,570 | 1,572 | 0% | 20,600 | - | +8.79% | - | - |
| 07/24 | 1,527 | 1,572 | 1,505 | 1,572 | +2.54% | 8,100 | - | +9.39% | - | - |
| 07/23 | 1,527 | 1,560 | 1,527 | 1,533 | -0.2% | 13,300 | - | +7.28% | - | - |
| 07/22 | 1,511 | 1,560 | 1,511 | 1,536 | -0.58% | 7,000 | - | +8.02% | - | - |
| 07/21 | 1,482 | 1,547 | 1,470 | 1,545 | +5.1% | 12,400 | - | +9.34% | - | - |
| 07/17 | 1,505 | 1,513 | 1,451 | 1,470 | -3.67% | 17,500 | - | +4.63% | - | - |
| 07/16 | 1,520 | 1,530 | 1,499 | 1,526 | +0.39% | 4,600 | - | +9.16% | - | - |
| 07/15 | 1,500 | 1,528 | 1,461 | 1,520 | +0.8% | 12,200 | - | +9.59% | - | - |
| 07/14 | 1,485 | 1,508 | 1,484 | 1,508 | +1.62% | 6,400 | - | +9.51% | - | - |
| 07/13 | 1,484 | 1,511 | 1,460 | 1,484 | +1.16% | 13,400 | - | +8.4% | - | - |
| 07/10 | 1,455 | 1,487 | 1,450 | 1,467 | +0.82% | 10,000 | - | +7.79% | - | - |
| 07/09 | 1,430 | 1,456 | 1,415 | 1,455 | +2.32% | 5,300 | - | +7.38% | - | - |
| 07/08 | 1,429 | 1,430 | 1,405 | 1,422 | +1.43% | 7,400 | - | +5.49% | - | - |
| 07/07 | 1,456 | 1,471 | 1,402 | 1,402 | -1.82% | 9,400 | - | +4.32% | - | - |
| 07/06 | 1,408 | 1,481 | 1,408 | 1,428 | +2% | 7,800 | - | +6.57% | - | - |
| 07/03 | 1,395 | 1,400 | 1,379 | 1,400 | +1.45% | 6,100 | - | +4.79% | - | - |
| 07/02 | 1,355 | 1,397 | 1,355 | 1,380 | +1.85% | 8,300 | - | +3.37% | - | - |
| 07/01 | 1,356 | 1,360 | 1,355 | 1,355 | -0.15% | 1,600 | - | +1.5% | - | - |
| 06/30 | 1,375 | 1,376 | 1,357 | 1,357 | -0.59% | 1,300 | - | +1.72% | - | - |
| 06/29 | 1,400 | 1,400 | 1,363 | 1,365 | +0.74% | 6,700 | - | +2.32% | - | - |
| 06/26 | 1,377 | 1,380 | 1,347 | 1,355 | -0.95% | 3,800 | - | +1.57% | - | - |
| 06/25 | 1,398 | 1,398 | 1,362 | 1,368 | -0.15% | 12,100 | - | +2.55% | - | - |
| 06/24 | 1,365 | 1,370 | 1,357 | 1,370 | +0.96% | 1,300 | - | +2.78% | - | - |
| 06/23 | 1,375 | 1,375 | 1,353 | 1,357 | -1.31% | 1,300 | - | +1.95% | - | - |
| 06/22 | 1,388 | 1,419 | 1,335 | 1,375 | -0.58% | 11,900 | - | +3.31% | - | - |
| 06/19 | 1,384 | 1,385 | 1,360 | 1,383 | +0.95% | 3,600 | - | +3.98% | - | - |
| 06/18 | 1,354 | 1,390 | 1,343 | 1,370 | +1.78% | 13,400 | - | +2.85% | - | - |
| 06/17 | 1,319 | 1,359 | 1,319 | 1,346 | +1.28% | 4,900 | - | +0.75% | - | - |
| 06/16 | 1,332 | 1,332 | 1,305 | 1,329 | +0.38% | 5,900 | - | -0.82% | - | - |
| 06/15 | 1,299 | 1,335 | 1,281 | 1,324 | +2.08% | 5,100 | - | -1.56% | - | - |
| 06/12 | 1,280 | 1,298 | 1,250 | 1,297 | +3.76% | 14,700 | - | -3.93% | - | - |
| 06/11 | 1,287 | 1,287 | 1,242 | 1,250 | -2.95% | 12,100 | - | -7.75% | - | - |
| 06/10 | 1,290 | 1,293 | 1,264 | 1,288 | -0.39% | 3,000 | - | -5.43% | - | - |
| 06/09 | 1,286 | 1,320 | 1,276 | 1,293 | +0.62% | 5,500 | - | -5.34% | - | - |
| 06/08 | 1,308 | 1,309 | 1,263 | 1,285 | -2.65% | 13,600 | - | -6.2% | - | - |
| 06/05 | 1,290 | 1,320 | 1,289 | 1,320 | +2.33% | 3,400 | - | -4% | - | - |
| 06/04 | 1,312 | 1,312 | 1,281 | 1,290 | -1.68% | 3,600 | - | -6.32% | - | - |
| 06/03 | 1,320 | 1,334 | 1,291 | 1,312 | -0.08% | 5,200 | - | -5.07% | - | - |
| 06/02 | 1,321 | 1,321 | 1,260 | 1,313 | -0.98% | 23,800 | - | -5.2% | - | - |
| 06/01 | 1,378 | 1,378 | 1,325 | 1,326 | -3.77% | 9,700 | - | -4.54% | - | - |
| 05/29 | 1,362 | 1,381 | 1,362 | 1,378 | +1.17% | 2,800 | - | -1.08% | - | - |
| 05/28 | 1,350 | 1,365 | 1,340 | 1,362 | +1.41% | 3,100 | - | -2.37% | - | - |
| 05/27 | 1,365 | 1,365 | 1,335 | 1,343 | -0.89% | 3,300 | - | -3.87% | - | - |
| 05/26 | 1,369 | 1,369 | 1,342 | 1,355 | -1.02% | 7,300 | - | -3.28% | - | - |
| 05/25 | 1,370 | 1,381 | 1,362 | 1,369 | +1.11% | 13,900 | - | -2.49% | - | - |
| 05/22 | 1,342 | 1,360 | 1,330 | 1,354 | +0.89% | 11,200 | - | -3.7% | - | - |
| 05/21 | 1,310 | 1,350 | 1,302 | 1,342 | +2.05% | 9,500 | - | -4.69% | - | - |
| 05/20 | 1,361 | 1,362 | 1,304 | 1,315 | -3.38% | 15,300 | - | -6.94% | - | - |
| 05/19 | 1,384 | 1,384 | 1,336 | 1,361 | +0.52% | 15,400 | - | -4.09% | - | - |
| 05/18 | 1,435 | 1,435 | 1,342 | 1,354 | -5.64% | 25,100 | - | -4.92% | - | - |
| 05/15 | 1,458 | 1,470 | 1,417 | 1,435 | -1.31% | 13,300 | - | +0.49% | - | - |
| 05/14 | 1,503 | 1,503 | 1,418 | 1,454 | +0.76% | 19,000 | - | +1.82% | - | - |
| 05/13 | 1,478 | 1,478 | 1,440 | 1,443 | -1.64% | 31,000 | - | +1.12% | - | - |
| 05/12 | 1,456 | 1,480 | 1,456 | 1,467 | +1.88% | 9,500 | - | +2.88% | - | - |
| 05/11 | 1,436 | 1,458 | 1,433 | 1,440 | +1.12% | 26,900 | - | +1.12% | - | - |
| 05/08 | 1,421 | 1,443 | 1,421 | 1,424 | +0.21% | 13,100 | - | +0.14% | - | - |
| 05/07 | 1,396 | 1,440 | 1,396 | 1,421 | +2.01% | 21,400 | - | +0.14% | - | - |
| 05/01 | 1,395 | 1,395 | 1,356 | 1,393 | 0% | 9,000 | - | -1.9% | - | - |
| 04/30 | 1,390 | 1,413 | 1,390 | 1,393 | -0.71% | 8,800 | - | -2.11% | - | - |
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 1,879 4/6 | 490 3/29 | 138,000 69,000 8/4 | - | - | +9.61% 8/23 | -20.76% 6/8 |
| 2008年 3月期 | 538 7/12 | 200 1/22 | 105,000 11/5 | - | - | +13.34% 7/11 | -20.12% 8/10 |
| 2009年 3月期 | 293 6/25 | 144 2/9 | 51,000 10/8 | - | - | +12% 5/20 | -19.84% 10/28 |
| 2010年 3月期 | 198 6/29 | 136 12/8 | 83,000 4/9 | - | - | +8.57% 6/12 | -11.73% 11/27 |
| 2011年 3月期 | 239 2/7 | 141 3/15 | 279,000 5/11 | 64億554万 | 37億7900万 | +14.22% 5/11 | -29.82% 3/16 |
| 2012年 3月期 | 214 2/27 | 147 12/2 11/25 | 88,000 2/24 | 57億3551万 | 39億3981万 | +26.18% 2/27 | -8.85% 11/17 |
| 2013年 3月期 | 217 1/11 | 154 10/17 | 82,000 3/25 3/21 | 58億1591万 | 41億2742万 | +15.68% 1/10 | -9.91% 9/6 |
| 2014年 3月期 | 430 3/10 | 181 4/2 | 283,000 5/23 | 115億2462万 | 48億5106万 | +23.93% 5/20 | -7.41% 6/26 |
| 2015年 3月期 | 595 8/18 | 318 5/12 | 412,000 8/5 | 159億4686万 | 85億2286万 | +30.51% 8/15 | -14.24% 5/19 |
| 2016年 3月期 | 615 4/6 | 270 2/16 | 227,000 5/13 | 164億8289万 | 72億3639万 | +5.78% 11/5 | -17.68% 2/12 |
| 2017年 3月期 | 616 2/22 | 262 6/24 | 266,000 2/8 | 165億969万 | 70億2198万 | +18.51% 8/4 | -13.33% 4/13 |
| 2018年 3月期 | 782 11/6 | 471 4/14 4/13 | 158,000 2/7 | 209億5873万 | 126億2348万 | +10.58% 8/8 | -10.34% 4/9 |
| 2019年 3月期 | 661 5/22 | 386 12/25 | 149,100 2/6 | 177億1575万 | 103億4536万 | +17.85% 2/6 | -21.34% 12/25 |
| 2020年 3月期 | 593 1/22 | 341 3/13 | 306,200 3/6 | 158億9326万 | 91億3929万 | +9.39% 11/6 | -24.77% 3/13 |
| 2021年 3月期 | 540 2/8 | 383 4/27 4/24 | 168,700 8/24 | 144億7278万 | 102億6495万 | +9.34% 12/4 | -6.47% 8/6 |
| 2022年 3月期 | 620 8/3 | 452 3/8 3/7 | 740,900 11/19 | 166億1690万 | 121億1425万 | +7.76% 12/14 | -9.79% 3/7 |
| 2023年 3月期 | 631 3/6 | 468 4/1 | 769,500 10/4 | 169億1171万 | 125億4307万 | +9.19% 2/9 | -8.51% 10/3 |
| 2024年 3月期 | 1,015 3/29 | 580 5/15 | 154,200 2/6 | 272億347万 | 155億4484万 | +15.63% 2/6 | -6.54% 10/4 |
| 2025年 3月期 | 1,014 4/1 | 648 8/7 | 720,600 8/15 | 271億7667万 | 173億6734万 | +6.86% 11/5 | -22.68% 8/6 |
| 2026年 3月期 | 1,754 2/25 | 688 4/7 | 764,200 6/25 | 470億974万 | 184億3939万 | +23.08% 8/7 | -14.79% 3/30 |
| 最新 | 1,362 2026/9/28 | 14,400 | 365億357万 | -1.59% 1,384 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/27 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/27
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 92%（1.92倍）
- 2026/09/28 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
136円（2009/12/08） - 901%（10.01倍）
1,362円（9/28）
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。
