パーカーコーポレーション（9845）の株価チャート
株価
7/8
- 前日 (7/7)
- 1,402
- 始値
- 1,429
- 高値
- 1,430
- 安値
- 1,405
- 終値 +1.43%
- 1,422
- 出来高 -21.28%
- 7,400
乖離率
- 株価（5日）
移動平均値 - +1.14%
1,406 - 株価（25日）
移動平均値 - +5.49%
1,348 - 出来高（5日）
移動平均値 - -5.13%
7,800
2026/02/10～2026/07/08
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 | ||||||||||
| 07/08 | 1,429 | 1,430 | 1,405 | 1,422 | +1.43% | 7,400 | 381億1166万 | +5.49% | 8.09 | 0.7 |
| 07/07 | 1,456 | 1,471 | 1,402 | 1,402 | -1.82% | 9,400 | 375億7563万 | +4.32% | 7.97 | 0.69 |
| 07/06 | 1,408 | 1,481 | 1,408 | 1,428 | +2% | 7,800 | 382億7247万 | +6.57% | 8.12 | 0.7 |
| 07/03 | 1,395 | 1,400 | 1,379 | 1,400 | +1.45% | 6,100 | 375億2203万 | +4.79% | 7.96 | 0.69 |
| 07/02 | 1,355 | 1,397 | 1,355 | 1,380 | +1.85% | 8,300 | 369億8600万 | +3.37% | 7.85 | 0.68 |
| 07/01 | 1,356 | 1,360 | 1,355 | 1,355 | -0.15% | 1,600 | 363億1596万 | +1.5% | 7.71 | 0.67 |
| 06/30 | 1,375 | 1,376 | 1,357 | 1,357 | -0.59% | 1,300 | 363億6957万 | +1.72% | 7.72 | 0.67 |
| 06/29 | 1,400 | 1,400 | 1,363 | 1,365 | +0.74% | 6,700 | 365億8398万 | +2.32% | 7.76 | 0.67 |
| 06/26 | 1,377 | 1,380 | 1,347 | 1,355 | -0.95% | 3,800 | 363億1596万 | +1.57% | 7.71 | 0.67 |
| 06/25 | 1,398 | 1,398 | 1,362 | 1,368 | -0.15% | 12,100 | 366億6438万 | +2.55% | 7.78 | 0.67 |
| 06/24 | 1,365 | 1,370 | 1,357 | 1,370 | +0.96% | 1,300 | 367億1798万 | +2.78% | 7.79 | 0.67 |
| 06/23 | 1,375 | 1,375 | 1,353 | 1,357 | -1.31% | 1,300 | 363億6957万 | +1.95% | 7.72 | 0.67 |
| 06/22 | 1,388 | 1,419 | 1,335 | 1,375 | -0.58% | 11,900 | 368億5199万 | +3.31% | 7.82 | 0.68 |
| 06/19 | 1,384 | 1,385 | 1,360 | 1,383 | +0.95% | 3,600 | 370億6640万 | +3.98% | 7.87 | 0.68 |
| 06/18 | 1,354 | 1,390 | 1,343 | 1,370 | +1.78% | 13,400 | 367億1798万 | +2.85% | 7.79 | 0.67 |
| 06/17 | 1,319 | 1,359 | 1,319 | 1,346 | +1.28% | 4,900 | 360億7475万 | +0.75% | 7.66 | 0.66 |
| 06/16 | 1,332 | 1,332 | 1,305 | 1,329 | +0.38% | 5,900 | 356億1912万 | -0.82% | 7.56 | 0.65 |
| 06/15 | 1,299 | 1,335 | 1,281 | 1,324 | +2.08% | 5,100 | 354億8512万 | -1.56% | 7.53 | 0.65 |
| 06/12 | 1,280 | 1,298 | 1,250 | 1,297 | +3.76% | 14,700 | 347億6148万 | -3.93% | 7.38 | 0.64 |
| 06/11 | 1,287 | 1,287 | 1,242 | 1,250 | -2.95% | 12,100 | 335億181万 | -7.75% | 7.11 | 0.62 |
| 06/10 | 1,290 | 1,293 | 1,264 | 1,288 | -0.39% | 3,000 | 345億2027万 | -5.43% | 7.33 | 0.63 |
| 06/09 | 1,286 | 1,320 | 1,276 | 1,293 | +0.62% | 5,500 | 346億5427万 | -5.34% | 7.35 | 0.64 |
| 06/08 | 1,308 | 1,309 | 1,263 | 1,285 | -2.65% | 13,600 | 344億3986万 | -6.2% | 7.31 | 0.63 |
| 06/05 | 1,290 | 1,320 | 1,289 | 1,320 | +2.33% | 3,400 | 353億7791万 | -4% | 7.51 | 0.65 |
| 06/04 | 1,312 | 1,312 | 1,281 | 1,290 | -1.68% | 3,600 | 345億7387万 | -6.32% | 7.34 | 0.63 |
| 06/03 | 1,320 | 1,334 | 1,291 | 1,312 | -0.08% | 5,200 | 351億6350万 | -5.07% | 7.46 | 0.65 |
| 06/02 | 1,321 | 1,321 | 1,260 | 1,313 | -0.98% | 23,800 | 351億9030万 | -5.2% | 7.47 | 0.65 |
| 06/01 | 1,378 | 1,378 | 1,325 | 1,326 | -3.77% | 9,700 | 355億3872万 | -4.54% | 7.54 | 0.65 |
| 05/29 | 1,362 | 1,381 | 1,362 | 1,378 | +1.17% | 2,800 | 369億3240万 | -1.08% | 7.84 | 0.68 |
| 05/28 | 1,350 | 1,365 | 1,340 | 1,362 | +1.41% | 3,100 | 365億357万 | -2.37% | 7.75 | 0.67 |
| 05/27 | 1,365 | 1,365 | 1,335 | 1,343 | -0.89% | 3,300 | 359億9435万 | -3.87% | 7.64 | 0.66 |
| 05/26 | 1,369 | 1,369 | 1,342 | 1,355 | -1.02% | 7,300 | 363億1596万 | -3.28% | 7.71 | 0.67 |
| 05/25 | 1,370 | 1,381 | 1,362 | 1,369 | +1.11% | 13,900 | 366億9118万 | -2.49% | 7.79 | 0.67 |
| 05/22 | 1,342 | 1,360 | 1,330 | 1,354 | +0.89% | 11,200 | 362億8916万 | -3.7% | 7.7 | 0.67 |
| 05/21 | 1,310 | 1,350 | 1,302 | 1,342 | +2.05% | 9,500 | 359億6754万 | -4.69% | 7.63 | 0.66 |
| 05/20 | 1,361 | 1,362 | 1,304 | 1,315 | -3.38% | 15,300 | 352億4390万 | -6.94% | 7.48 | 0.65 |
| 05/19 | 1,384 | 1,384 | 1,336 | 1,361 | +0.52% | 15,400 | 364億7677万 | -4.09% | 7.74 | 0.67 |
| 05/18 | 1,435 | 1,435 | 1,342 | 1,354 | -5.64% | 25,100 | 362億8916万 | -4.92% | 7.7 | 0.67 |
| 05/15 | 1,458 | 1,470 | 1,417 | 1,435 | -1.31% | 13,300 | 384億6008万 | +0.49% | 8.16 | 0.71 |
| 05/14 | 1,503 | 1,503 | 1,418 | 1,454 | +0.76% | 19,000 | 389億6931万 | +1.82% | 8.27 | 0.72 |
| 05/13 | 1,478 | 1,478 | 1,440 | 1,443 | -1.64% | 31,000 | 386億7449万 | +1.12% | 8.21 | 0.71 |
| 05/12 | 1,456 | 1,480 | 1,456 | 1,467 | +1.88% | 9,500 | 393億1773万 | +2.88% | 8.34 | 0.72 |
| 05/11 | 1,436 | 1,458 | 1,433 | 1,440 | +1.12% | 26,900 | 385億9409万 | +1.12% | 8.19 | 0.71 |
| 05/08 | 1,421 | 1,443 | 1,421 | 1,424 | +0.21% | 13,100 | 381億6526万 | +0.14% | 8.1 | 0.7 |
| 05/07 | 1,396 | 1,440 | 1,396 | 1,421 | +2.01% | 21,400 | 380億8486万 | +0.14% | 8.08 | 0.7 |
| 05/01 | 1,395 | 1,395 | 1,356 | 1,393 | 0% | 9,000 | 373億3442万 | -1.9% | 7.92 | 0.69 |
| 04/30 | 1,390 | 1,413 | 1,390 | 1,393 | -0.71% | 8,800 | 373億3442万 | -2.11% | 7.92 | 0.69 |
| 04/28 | 1,384 | 1,403 | 1,380 | 1,403 | +0.94% | 5,500 | 376億243万 | -1.68% | 7.98 | 0.69 |
| 04/27 | 1,390 | 1,391 | 1,371 | 1,390 | -0.22% | 11,200 | 372億5401万 | -2.93% | 7.91 | 0.68 |
| 04/24 | 1,390 | 1,405 | 1,390 | 1,393 | +0.36% | 7,200 | 373億3442万 | -2.99% | 7.92 | 0.69 |
| 04/23 | 1,413 | 1,420 | 1,388 | 1,388 | -1.84% | 10,700 | 372億41万 | -3.94% | 7.9 | 0.68 |
| 04/22 | 1,427 | 1,428 | 1,408 | 1,414 | -0.91% | 18,300 | 378億9725万 | -2.88% | 8.04 | 0.7 |
| 04/21 | 1,432 | 1,440 | 1,420 | 1,427 | -0.49% | 17,400 | 382億4567万 | -2.53% | 8.12 | 0.7 |
| 04/20 | 1,421 | 1,434 | 1,415 | 1,434 | +0.99% | 9,700 | 384億3328万 | -2.58% | 8.16 | 0.71 |
| 04/17 | 1,429 | 1,440 | 1,420 | 1,420 | -1.11% | 12,900 | 380億5806万 | -3.99% | 8.08 | 0.7 |
| 04/16 | 1,423 | 1,446 | 1,423 | 1,436 | +1.13% | 15,600 | 384億8688万 | -3.49% | 8.17 | 0.71 |
| 04/15 | 1,425 | 1,449 | 1,418 | 1,420 | +0.07% | 15,900 | 380億5806万 | -5.14% | 8.08 | 0.7 |
| 04/14 | 1,427 | 1,431 | 1,417 | 1,419 | -0.14% | 10,600 | 380億3126万 | -5.71% | 8.07 | 0.7 |
| 04/13 | 1,443 | 1,461 | 1,421 | 1,421 | -2.47% | 11,100 | 380億8486万 | -6.08% | 8.08 | 0.7 |
| 04/10 | 1,473 | 1,490 | 1,457 | 1,457 | -1.29% | 16,900 | 390億4971万 | -4.33% | 8.29 | 0.72 |
| 04/09 | 1,485 | 1,500 | 1,473 | 1,476 | -0.61% | 9,800 | 395億5894万 | -3.59% | 8.4 | 0.73 |
| 04/08 | 1,471 | 1,499 | 1,471 | 1,485 | +2.48% | 9,200 | 398億15万 | -3.26% | 8.45 | 0.73 |
| 04/07 | 1,446 | 1,484 | 1,446 | 1,449 | +1.33% | 15,600 | 388億3530万 | -6.03% | 8.24 | 0.71 |
| 04/06 | 1,444 | 1,455 | 1,430 | 1,430 | 0% | 6,200 | 383億2607万 | -7.86% | 8.13 | 0.7 |
| 04/03 | 1,408 | 1,440 | 1,408 | 1,430 | +1.42% | 12,000 | 383億2607万 | -8.57% | 8.13 | 0.7 |
| 04/02 | 1,447 | 1,450 | 1,407 | 1,410 | -0.63% | 15,500 | 377億9004万 | -10.42% | 8.02 | 0.69 |
| 04/01 | 1,400 | 1,444 | 1,396 | 1,419 | +2.38% | 12,300 | 380億3126万 | -10.64% | 8.07 | 0.7 |
| 03/31 | 1,362 | 1,400 | 1,361 | 1,386 | +1.09% | 16,700 | 371億4681万 | -13.32% | 7.39 | 0.68 |
| 03/30 | 1,366 | 1,386 | 1,345 | 1,371 | -4.66% | 30,000 | 367億4479万 | -14.79% | 7.31 | 0.67 |
| 03/27 | 1,445 | 1,458 | 1,409 | 1,438 | -1.3% | 26,600 | 385億4048万 | -11.18% | 7.67 | 0.71 |
| 03/26 | 1,500 | 1,500 | 1,445 | 1,457 | -3.38% | 32,500 | 390億4971万 | -10.39% | 7.77 | 0.72 |
| 03/25 | 1,541 | 1,541 | 1,491 | 1,508 | -0.46% | 24,200 | 404億1658万 | -7.65% | 8.04 | 0.74 |
| 03/24 | 1,514 | 1,531 | 1,471 | 1,515 | +1.2% | 17,100 | 406億419万 | -7.4% | 8.08 | 0.75 |
| 03/23 | 1,534 | 1,534 | 1,442 | 1,497 | -6.96% | 42,600 | 401億2177万 | -8.61% | 7.98 | 0.74 |
| 03/19 | 1,646 | 1,649 | 1,609 | 1,609 | -3.19% | 22,700 | 431億2353万 | -1.95% | 8.58 | 0.79 |
| 03/18 | 1,623 | 1,680 | 1,623 | 1,662 | +2.72% | 19,600 | 445億4401万 | +1.4% | 8.86 | 0.82 |
| 03/17 | 1,638 | 1,645 | 1,616 | 1,618 | -0.8% | 17,100 | 433億6474万 | -0.98% | 8.63 | 0.8 |
| 03/16 | 1,610 | 1,646 | 1,599 | 1,631 | +1.3% | 20,200 | 437億1316万 | +0.12% | 8.7 | 0.8 |
| 03/13 | 1,630 | 1,630 | 1,602 | 1,610 | -1.47% | 15,000 | 431億5033万 | -0.8% | 8.58 | 0.79 |
| 03/12 | 1,650 | 1,669 | 1,625 | 1,634 | -1.92% | 21,400 | 437億9357万 | +0.99% | 8.71 | 0.8 |
| 03/11 | 1,648 | 1,700 | 1,648 | 1,666 | +1.71% | 23,200 | 446億5121万 | +3.29% | 8.88 | 0.82 |
| 03/10 | 1,631 | 1,672 | 1,631 | 1,638 | +1.17% | 19,400 | 439億77万 | +1.93% | 8.73 | 0.81 |
| 03/09 | 1,570 | 1,635 | 1,550 | 1,619 | -2.76% | 59,700 | 433億9155万 | +1.19% | 8.63 | 0.8 |
| 03/06 | 1,651 | 1,679 | 1,629 | 1,665 | +0.85% | 21,900 | 446億2441万 | +4.45% | 8.88 | 0.82 |
| 03/05 | 1,652 | 1,680 | 1,630 | 1,651 | +5.03% | 26,500 | 442億4919万 | +3.97% | 8.8 | 0.81 |
| 03/04 | 1,670 | 1,670 | 1,550 | 1,572 | -5.59% | 68,700 | 421億3188万 | -0.69% | 8.38 | 0.77 |
| 03/03 | 1,690 | 1,704 | 1,662 | 1,665 | -1.6% | 33,800 | 446億2441万 | +5.38% | 8.88 | 0.82 |
| 03/02 | 1,691 | 1,719 | 1,688 | 1,692 | -2.25% | 19,600 | 453億4805万 | +7.36% | 9.02 | 0.83 |
| 02/27 | 1,691 | 1,741 | 1,679 | 1,731 | +2.3% | 28,100 | 463億9331万 | +10.25% | 9.23 | 0.85 |
| 02/26 | 1,751 | 1,751 | 1,674 | 1,692 | -3.53% | 39,900 | 453億4805万 | +8.18% | 9.02 | 0.83 |
| 02/25 | 1,719 | 1,754 | 1,707 | 1,754 | +3.6% | 62,400 | 470億974万 | +12.44% | 9.35 | 0.86 |
| 02/24 | 1,634 | 1,693 | 1,610 | 1,693 | +3.61% | 40,800 | 453億7485万 | +9.01% | 9.03 | 0.83 |
| 02/20 | 1,632 | 1,635 | 1,606 | 1,634 | +0.12% | 30,800 | 437億9357万 | +5.42% | 8.71 | 0.8 |
| 02/19 | 1,618 | 1,656 | 1,615 | 1,632 | +1.05% | 38,800 | 437億3996万 | +5.43% | 8.7 | 0.8 |
| 02/18 | 1,637 | 1,650 | 1,605 | 1,615 | -0.37% | 35,100 | 432億8434万 | +4.33% | 8.61 | 0.79 |
| 02/17 | 1,572 | 1,633 | 1,569 | 1,621 | +2.86% | 67,600 | 434億4515万 | +4.78% | 8.64 | 0.8 |
| 02/16 | 1,575 | 1,579 | 1,560 | 1,576 | +0.13% | 48,900 | 422億3908万 | +2.07% | 8.4 | 0.78 |
| 02/13 | 1,567 | 1,583 | 1,549 | 1,574 | +0.25% | 44,500 | 421億8548万 | +2.01% | 8.39 | 0.77 |
| 02/12 | 1,574 | 1,593 | 1,568 | 1,570 | +0.19% | 113,300 | 420億7827万 | +1.75% | 8.37 | 0.77 |
| 02/10 | 1,560 | 1,580 | 1,557 | 1,567 | +3.09% | 82,900 | 419億9787万 | +1.62% | 8.36 | 0.77 |
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 | 1,422 2026/7/8 | 7,400 | 381億1166万 | +5.49% 1,348 | |||
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）
- 2026/07/08 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
136円（2009/12/08） - 946%（10.46倍）
1,422円（7/8）
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。
