No.1
Disclosure
2026/09/30 16:00
株主優待制度の一部変更（新設追加および電子ギフトへの変更）のお知らせ
4766 PA Co.,Ltd.ピーエイTSE Standard / Services
1 post
PA Co.,Ltd. (4766) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
PA Co.,Ltd. (4766) Stock Price History
PA Co.,Ltd. closed at ¥215 on Oct 30, 2026, +0.9% over 1 month, −22.9% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥222Oct 7
1-Month Low¥212Oct 29
1-Week Change−1.4%vs Oct 22
1-Month Change+0.9%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥100,939 today (+0.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved +0.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥215 | +3 | +1.42% |
| Oct 29 (Thu) | ¥212 | −3 | −1.40% |
| Oct 28 (Wed) | ¥215 | −1 | −0.46% |
| Oct 27 (Tue) | ¥216 | −2 | −0.92% |
| Oct 26 (Mon) | ¥218 | +0 | +0.00% |
| Oct 22 (Thu) | ¥218 | +1 | +0.46% |
| Oct 21 (Wed) | ¥217 | −2 | −0.91% |
| Oct 19 (Mon) | ¥219 | −1 | −0.45% |
| Oct 16 (Fri) | ¥220 | +2 | +0.92% |
| Oct 15 (Thu) | ¥218 | −2 | −0.91% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥222Oct 7
3-Month Low¥190Aug 7
1-Month Change+0.9%vs Sep 30
3-Month Change+10.8%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥110,825 today (+10.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved +10.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥215 | +3 | +1.42% |
| Oct 29 (Thu) | ¥212 | −3 | −1.40% |
| Oct 28 (Wed) | ¥215 | −1 | −0.46% |
| Oct 27 (Tue) | ¥216 | −2 | −0.92% |
| Oct 26 (Mon) | ¥218 | +0 | +0.00% |
| Oct 22 (Thu) | ¥218 | +1 | +0.46% |
| Oct 21 (Wed) | ¥217 | −2 | −0.91% |
| Oct 19 (Mon) | ¥219 | −1 | −0.45% |
| Oct 16 (Fri) | ¥220 | +2 | +0.92% |
| Oct 15 (Thu) | ¥218 | −2 | −0.91% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥223Apr 30
6-Month Low¥179Jun 24
3-Month Change+10.8%vs Jul 30
6-Month Change−3.6%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥96,413 today (−3.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −3.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥215 | +0.9% |
| Sep 2026 | ¥213 | +0.0% |
| Aug 2026 | ¥213 | +9.2% |
| Jul 2026 | ¥195 | +8.9% |
| Jun 2026 | ¥179 | −8.7% |
| May 2026 | ¥196 | −12.1% |
| Apr 2026 | ¥223 | −2.2% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥297Dec 4
52-Week Low¥179Jun 24
Year to Date−22.1%vs Dec 30
From 52-Week High−27.6%Dec 4
If you had invested ¥100,000 1 year ago, it would be worth ¥77,061 today (−22.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −22.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥215 | +0.9% |
| Sep 2026 | ¥213 | +0.0% |
| Aug 2026 | ¥213 | +9.2% |
| Jul 2026 | ¥195 | +8.9% |
| Jun 2026 | ¥179 | −8.7% |
| May 2026 | ¥196 | −12.1% |
| Apr 2026 | ¥223 | −2.2% |
| Mar 2026 | ¥228 | −3.0% |
| Feb 2026 | ¥235 | −13.0% |
| Jan 2026 | ¥270 | −2.2% |
| Dec 2025 | ¥276 | −4.2% |
| Nov 2025 | ¥288 | +3.2% |
| Oct 2025 | ¥279 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥399Dec 11, 2023
3-Year Low¥180Jul 3, 2026
Annualized Return−3.8%
Max Drawdown−54.9%
If you had invested ¥100,000 3 years ago, it would be worth ¥89,212 today (−10.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +94.3%, while this stock moved −10.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥215 | −22.1% |
| 2025 | ¥276 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥399Dec 11, 2023
5-Year Low¥149Mar 7, 2022
Annualized Return+2.3%
Max Drawdown−54.9%
If you had invested ¥100,000 5 years ago, it would be worth ¥111,979 today (+12.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +12.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥215 | −22.1% |
| 2025 | ¥276 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥970Feb 2001
All-Time Low¥40.0Feb 2009
Total Change−77.8%vs Feb 2001
Annualized Return−5.7%
If you had invested ¥100,000 in Feb 2001, it would be worth ¥22,165 today (−77.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +386.9%, while this stock moved −77.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥215 | −22.1% |
| 2025 | ¥276 | +4.5% |
| 2024 | ¥264 | −18.3% |
| 2023 | ¥323 | +95.8% |
| 2022 | ¥165 | −4.1% |
| 2021 | ¥172 | +3.0% |
| 2020 | ¥167 | −18.1% |
| 2019 | ¥204 | +64.5% |
| 2018 | ¥124 | −42.9% |
| 2017 | ¥217 | +41.8% |
| 2016 | ¥153 | −7.3% |
| 2015 | ¥165 | −12.7% |
| 2014 | ¥189 | −16.0% |
| 2013 | ¥225 | +97.4% |
| 2012 | ¥114 | +72.7% |
| 2011 | ¥66.0 | −45.5% |
| 2010 | ¥121 | +92.1% |
| 2009 | ¥63.0 | +53.7% |
| 2008 | ¥41.0 | −65.5% |
| 2007 | ¥119 | −14.4% |
| 2006 | ¥139 | −46.5% |
| 2005 | ¥260 | +18.2% |
| 2004 | ¥220 | +109.5% |
| 2003 | ¥105 | +25.0% |
| 2002 | ¥84.0 | −41.3% |
| 2001 | ¥143 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2001). Please check the latest prices before trading.
PA Co.,Ltd. (4766) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of PA Co.,Ltd.
- Sep 30, 2026 Changed: 株主優待制度の一部変更（新設追加および電子ギフトへの変更）のお知らせ
Details and disclosure history of PA Co.,Ltd.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.