- 2391
- 2026/09/25
- 時価
- 78億円
- PER 予
- 21.76倍
- 2010年以降
- 9.94-32.81倍
（2010-2026年） - PBR
- 1.42倍
- 2010年以降
- 1.36-4.12倍
（2010-2026年） - 配当 予
- 3.77%
- ROE 予
- 6.51%
- ROA 予
- 5.57%
- 資料
- Link
- CSV,JSON
プラネット（2391）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,171
- 始値
- 1,170
- 高値
- 1,180
- 安値
- 1,170
- 終値 +0.68%
- 1,179
- 出来高 -39.53%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.43%
1,174 - 株価（25日）
移動平均値 - +0.34%
1,175 - 出来高（5日）
移動平均値 - -18.24%
3,180
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,170 | 1,180 | 1,170 | 1,179 | +0.68% | 2,600 | - | +0.34% | - | - |
| 09/24 | 1,179 | 1,180 | 1,169 | 1,171 | +0.09% | 4,300 | - | -0.34% | - | - |
| 09/18 | 1,171 | 1,175 | 1,169 | 1,170 | -0.26% | 5,100 | - | -0.43% | - | - |
| 09/17 | 1,173 | 1,173 | 1,171 | 1,173 | -0.17% | 2,100 | - | -0.17% | - | - |
| 09/16 | 1,173 | 1,177 | 1,173 | 1,175 | -0.09% | 1,800 | - | -0.09% | - | - |
| 09/15 | 1,178 | 1,178 | 1,167 | 1,176 | -0.17% | 9,900 | - | 0% | - | - |
| 09/14 | 1,173 | 1,189 | 1,171 | 1,178 | +0.34% | 11,900 | - | +0.17% | - | - |
| 09/11 | 1,172 | 1,174 | 1,170 | 1,174 | +0.09% | 2,500 | - | -0.17% | - | - |
| 09/10 | 1,171 | 1,173 | 1,171 | 1,173 | +0.09% | 2,100 | - | -0.26% | - | - |
| 09/09 | 1,170 | 1,173 | 1,170 | 1,172 | +0.17% | 2,000 | - | -0.34% | - | - |
| 09/08 | 1,172 | 1,176 | 1,170 | 1,170 | -0.34% | 6,600 | - | -0.51% | - | - |
| 09/07 | 1,175 | 1,178 | 1,174 | 1,174 | -0.17% | 3,200 | - | -0.17% | - | - |
| 09/04 | 1,178 | 1,179 | 1,175 | 1,176 | -0.17% | 1,100 | - | 0% | - | - |
| 09/03 | 1,175 | 1,179 | 1,172 | 1,178 | +0.17% | 2,900 | - | +0.17% | - | - |
| 09/02 | 1,180 | 1,180 | 1,176 | 1,176 | -0.17% | 2,400 | - | -0.17% | - | - |
| 09/01 | 1,182 | 1,183 | 1,178 | 1,178 | -0.25% | 2,400 | - | -0.08% | - | - |
| 08/31 | 1,179 | 1,181 | 1,176 | 1,181 | 0% | 2,500 | - | 0% | - | - |
| 08/28 | 1,180 | 1,181 | 1,178 | 1,181 | 0% | 1,200 | - | -0.08% | - | - |
| 08/27 | 1,175 | 1,181 | 1,174 | 1,181 | +0.68% | 2,800 | - | -0.17% | - | - |
| 08/26 | 1,172 | 1,175 | 1,172 | 1,173 | +0.09% | 4,500 | - | -1.01% | - | - |
| 08/25 | 1,173 | 1,175 | 1,172 | 1,172 | -0.17% | 4,200 | - | -1.18% | - | - |
| 08/24 | 1,175 | 1,175 | 1,172 | 1,174 | -0.09% | 2,600 | - | -1.18% | - | - |
| 08/21 | 1,173 | 1,175 | 1,173 | 1,175 | +0.26% | 2,500 | - | -1.18% | - | - |
| 08/20 | 1,176 | 1,176 | 1,172 | 1,172 | -0.42% | 6,900 | - | -1.51% | - | - |
| 08/19 | 1,175 | 1,177 | 1,174 | 1,177 | +0.17% | 1,800 | - | -1.18% | - | - |
| 08/18 | 1,179 | 1,180 | 1,175 | 1,175 | -0.17% | 1,900 | - | -1.51% | - | - |
| 08/17 | 1,179 | 1,180 | 1,175 | 1,177 | +0.17% | 3,400 | - | -1.51% | - | - |
| 08/14 | 1,176 | 1,184 | 1,175 | 1,175 | -0.34% | 7,300 | - | -1.76% | - | - |
| 08/13 | 1,182 | 1,182 | 1,176 | 1,179 | +0.26% | 2,500 | - | -1.59% | - | - |
| 08/12 | 1,179 | 1,181 | 1,173 | 1,176 | -0.25% | 4,200 | - | -2% | - | - |
| 08/10 | 1,175 | 1,179 | 1,174 | 1,179 | +0.34% | 4,700 | - | -1.91% | - | - |
| 08/07 | 1,174 | 1,175 | 1,172 | 1,175 | +0.17% | 2,700 | - | -2.33% | - | - |
| 08/06 | 1,174 | 1,174 | 1,170 | 1,173 | +0.26% | 3,500 | - | -2.57% | - | - |
| 08/05 | 1,176 | 1,179 | 1,170 | 1,170 | -0.17% | 5,900 | - | -2.9% | - | - |
| 08/04 | 1,178 | 1,179 | 1,171 | 1,172 | -0.51% | 10,000 | - | -2.82% | - | - |
| 08/03 | 1,183 | 1,183 | 1,174 | 1,178 | -0.25% | 8,900 | - | -2.4% | - | - |
| 07/31 | 1,193 | 1,193 | 1,179 | 1,181 | -0.25% | 6,700 | - | -2.15% | - | - |
| 07/30 | 1,171 | 1,197 | 1,171 | 1,184 | -2.15% | 10,500 | - | -1.91% | - | - |
| 07/29 | 1,209 | 1,217 | 1,209 | 1,210 | 0% | 7,800 | - | +0.17% | - | - |
| 07/28 | 1,214 | 1,221 | 1,210 | 1,210 | -0.74% | 6,900 | - | +0.25% | - | - |
| 07/27 | 1,219 | 1,220 | 1,206 | 1,219 | +0.74% | 9,100 | - | +1.08% | - | - |
| 07/24 | 1,213 | 1,218 | 1,210 | 1,210 | -0.58% | 6,500 | - | +0.5% | - | - |
| 07/23 | 1,219 | 1,219 | 1,213 | 1,217 | +0.08% | 1,300 | - | +1.16% | - | - |
| 07/22 | 1,219 | 1,220 | 1,212 | 1,216 | +0.16% | 2,300 | - | +1.16% | - | - |
| 07/21 | 1,217 | 1,217 | 1,202 | 1,214 | +1.17% | 3,400 | - | +1.17% | - | - |
| 07/17 | 1,201 | 1,207 | 1,200 | 1,200 | -0.41% | 6,900 | - | +0.08% | - | - |
| 07/16 | 1,201 | 1,214 | 1,201 | 1,205 | +0.33% | 4,900 | - | +0.58% | - | - |
| 07/15 | 1,211 | 1,217 | 1,201 | 1,201 | -0.83% | 4,400 | - | +0.33% | - | - |
| 07/14 | 1,216 | 1,220 | 1,211 | 1,211 | -0.49% | 4,900 | - | +1.25% | - | - |
| 07/13 | 1,222 | 1,222 | 1,217 | 1,217 | 0% | 2,300 | - | +1.84% | - | - |
| 07/10 | 1,215 | 1,229 | 1,210 | 1,217 | -0.33% | 5,900 | - | +2.01% | - | - |
| 07/09 | 1,224 | 1,224 | 1,220 | 1,221 | -0.16% | 1,700 | - | +2.43% | - | - |
| 07/08 | 1,225 | 1,225 | 1,217 | 1,223 | +0.08% | 6,600 | - | +2.77% | - | - |
| 07/07 | 1,213 | 1,226 | 1,213 | 1,222 | +0.74% | 2,300 | - | +2.78% | - | - |
| 07/06 | 1,208 | 1,220 | 1,206 | 1,213 | +0.58% | 6,800 | - | +2.19% | - | - |
| 07/03 | 1,202 | 1,209 | 1,201 | 1,206 | +0.25% | 4,100 | - | +1.69% | - | - |
| 07/02 | 1,199 | 1,203 | 1,196 | 1,203 | +0.25% | 3,100 | - | +1.43% | - | - |
| 07/01 | 1,199 | 1,200 | 1,192 | 1,200 | +0.67% | 2,300 | - | +1.18% | - | - |
| 06/30 | 1,200 | 1,204 | 1,188 | 1,192 | -0.67% | 4,100 | - | +0.34% | - | - |
| 06/29 | 1,182 | 1,201 | 1,181 | 1,200 | +0.93% | 6,100 | - | +0.93% | - | - |
| 06/26 | 1,187 | 1,190 | 1,182 | 1,189 | +0.17% | 3,200 | - | -0.08% | - | - |
| 06/25 | 1,183 | 1,187 | 1,181 | 1,187 | +0.17% | 2,000 | - | -0.42% | - | - |
| 06/24 | 1,188 | 1,188 | 1,185 | 1,185 | -0.42% | 1,300 | - | -0.67% | - | - |
| 06/23 | 1,180 | 1,192 | 1,180 | 1,190 | +0.85% | 2,200 | - | -0.34% | - | - |
| 06/22 | 1,185 | 1,190 | 1,180 | 1,180 | -0.59% | 3,700 | - | -1.26% | - | - |
| 06/19 | 1,184 | 1,187 | 1,182 | 1,187 | +0.17% | 2,200 | - | -0.84% | - | - |
| 06/18 | 1,182 | 1,185 | 1,181 | 1,185 | +0.51% | 3,600 | - | -1.09% | - | - |
| 06/17 | 1,184 | 1,184 | 1,179 | 1,179 | -0.42% | 2,000 | - | -1.75% | - | - |
| 06/16 | 1,183 | 1,184 | 1,179 | 1,184 | +0.08% | 2,000 | - | -1.5% | - | - |
| 06/15 | 1,178 | 1,183 | 1,171 | 1,183 | +0.68% | 6,100 | - | -1.74% | - | - |
| 06/12 | 1,177 | 1,177 | 1,169 | 1,175 | -0.09% | 10,600 | - | -2.57% | - | - |
| 06/11 | 1,180 | 1,180 | 1,176 | 1,176 | -0.34% | 2,600 | - | -2.65% | - | - |
| 06/10 | 1,177 | 1,180 | 1,177 | 1,180 | +0.25% | 1,300 | - | -2.56% | - | - |
| 06/09 | 1,187 | 1,189 | 1,177 | 1,177 | -0.42% | 2,700 | - | -2.97% | - | - |
| 06/08 | 1,180 | 1,183 | 1,176 | 1,182 | +0.17% | 3,300 | - | -2.72% | - | - |
| 06/05 | 1,183 | 1,184 | 1,180 | 1,180 | -0.25% | 3,000 | - | -3.04% | - | - |
| 06/04 | 1,182 | 1,183 | 1,178 | 1,183 | 0% | 3,400 | - | -2.95% | - | - |
| 06/03 | 1,182 | 1,183 | 1,174 | 1,183 | +0.08% | 5,300 | - | -3.11% | - | - |
| 06/02 | 1,192 | 1,192 | 1,180 | 1,182 | -0.76% | 5,600 | - | -3.35% | - | - |
| 06/01 | 1,206 | 1,208 | 1,190 | 1,191 | -1% | 12,300 | - | -2.78% | - | - |
| 05/29 | 1,215 | 1,215 | 1,201 | 1,203 | -0.5% | 9,500 | - | -1.96% | - | - |
| 05/28 | 1,201 | 1,214 | 1,200 | 1,209 | -2.34% | 23,500 | - | -1.55% | - | - |
| 05/27 | 1,231 | 1,238 | 1,222 | 1,238 | +0.9% | 27,200 | - | +0.73% | - | - |
| 05/26 | 1,222 | 1,228 | 1,220 | 1,227 | +0.16% | 10,200 | - | -0.24% | - | - |
| 05/25 | 1,224 | 1,225 | 1,216 | 1,225 | +0.57% | 6,600 | - | -0.41% | - | - |
| 05/22 | 1,231 | 1,231 | 1,218 | 1,218 | -0.08% | 5,100 | - | -1.14% | - | - |
| 05/21 | 1,219 | 1,222 | 1,216 | 1,219 | +0.16% | 3,900 | - | -1.14% | - | - |
| 05/20 | 1,220 | 1,220 | 1,210 | 1,217 | -0.25% | 5,900 | - | -1.38% | - | - |
| 05/19 | 1,218 | 1,224 | 1,215 | 1,220 | +0.33% | 6,500 | - | -1.29% | - | - |
| 05/18 | 1,230 | 1,230 | 1,216 | 1,216 | -0.33% | 7,600 | - | -1.7% | - | - |
| 05/15 | 1,233 | 1,233 | 1,220 | 1,220 | -0.33% | 3,800 | - | -1.53% | - | - |
| 05/14 | 1,235 | 1,235 | 1,223 | 1,224 | -0.49% | 4,500 | - | -1.29% | - | - |
| 05/13 | 1,244 | 1,244 | 1,230 | 1,230 | -0.08% | 1,300 | - | -0.97% | - | - |
| 05/12 | 1,238 | 1,239 | 1,231 | 1,231 | -0.57% | 2,500 | - | -0.89% | - | - |
| 05/11 | 1,236 | 1,239 | 1,235 | 1,238 | +0.24% | 3,200 | - | -0.4% | - | - |
| 05/08 | 1,239 | 1,247 | 1,235 | 1,235 | -0.24% | 4,700 | - | -0.72% | - | - |
| 05/07 | 1,236 | 1,240 | 1,235 | 1,238 | +0.41% | 4,300 | - | -0.48% | - | - |
| 05/01 | 1,235 | 1,240 | 1,233 | 1,233 | -0.32% | 3,100 | - | -0.96% | - | - |
| 04/30 | 1,233 | 1,237 | 1,231 | 1,237 | +0.57% | 2,200 | - | -0.64% | - | - |
| 04/28 | 1,230 | 1,237 | 1,229 | 1,230 | +0.33% | 3,100 | - | -1.28% | - | - |
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 | |
| 2008年 7月期 | 613 245,000 6/18 | 463 185,000 9/25 | 30,400 76 6/18 | - | - | +13.06% 6/18 | -13.23% 1/17 |
| 2009年 7月期 | 833 333,000 6/18 | 363 145,000 10/24 145,000 10/10 | 111,200 278 6/16 | - | - | +42.33% 6/18 | -26.34% 10/10 |
| 2010年 7月期 | 718 8/3 | 465 11/25 | 23,800 8/4 | - | - | +8.2% 4/28 | -10.01% 11/27 |
| 2011年 7月期 | 680 5/26 2/24 他2件 | 500 3/16 | 9,900 3/15 | 45億1030万 | 33億1640万 | +16.32% 12/1 | -17.74% 3/15 |
| 2012年 7月期 | 934 7/3 | 625 8/26 | 23,800 3/14 | 61億9503万 | 41億4550万 | +12.21% 3/14 | -7.01% 8/7 |
| 2013年 7月期 | 1,100 5/31 | 815 9/10 | 38,500 5/30 | 72億9608万 | 54億573万 | +10.45% 10/5 | -5.81% 6/11 |
| 2014年 7月期 | 1,330 2/26 | 920 9/9 8/6 | 96,000 11/21 | 88億2162万 | 61億217万 | +22.38% 11/21 | -4.77% 8/8 |
| 2015年 7月期 | 1,760 7/2 | 1,060 10/16 | 35,100 7/2 | 116億7372万 | 70億3076万 | +13.98% 7/2 | -13.55% 8/25 |
| 2016年 7月期 | 1,686 8/3 | 1,270 8/25 | 16,800 8/5 | 111億8290万 | 84億2365万 | +5.71% 6/28 | -10.14% 9/8 |
| 2017年 7月期 | 2,369 11/30 | 1,462 8/30 | 126,700 11/29 | 157億1310万 | 96億9715万 | +34.75% 11/29 | -3.78% 3/28 |
| 2018年 7月期 | 2,449 2/22 | 1,901 7/5 | 27,400 2/23 | 162億4372万 | 126億895万 | +9.73% 2/22 | -4.81% 10/23 |
| 2019年 7月期 | 1,998 8/1 | 1,736 12/25 | 9,900 12/25 | 132億5233万 | 115億1454万 | +3.61% 11/29 | -10.93% 8/16 |
| 2020年 7月期 | 1,788 8/1 | 1,005 3/13 | 10,600 3/19 | 118億5944万 | 66億6596万 | +25.03% 4/7 | -22.09% 3/13 |
| 2021年 7月期 | 1,650 2/19 | 1,362 8/4 | 44,400 11/26 | 109億4412万 | 90億3387万 | +5.96% 11/24 | -3.55% 8/10 |
| 2022年 7月期 | 1,559 9/15 | 1,216 7/28 | 27,200 5/24 | 103億4053万 | 80億6548万 | +3.77% 9/14 | -6.37% 6/23 |
| 2023年 7月期 | 1,604 7/20 | 1,150 9/28 | 896,400 7/20 | 106億3901万 | 76億2772万 | +12.21% 7/20 | -4.92% 8/4 |
| 2024年 7月期 | 1,478 7/1 | 1,180 10/5 | 85,900 7/1 | 98億327万 | 78億2670万 | +7.39% 7/5 | -9.15% 8/5 |
| 2025年 7月期 | 1,350 8/1 | 1,155 8/5 | 37,700 11/25 | 89億5428万 | 76億6088万 | +4.1% 1/7 | -3.45% 2/26 |
| 2026年 7月期 | 1,356 2/25 | 1,169 6/12 | 56,500 2/25 | 89億9407万 | - | +6.91% 2/25 | -3.33% 6/2 |
| 最新 | 1,179 2026/9/25 | 2,600 | 78億2007万 | +0.34% 1,175 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/29
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/29 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/29
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
363円（2008/10/24） - 225%（3.25倍）
1,179円（9/25）
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。
