- 2449
- 2026/09/25
- 時価
- 48億円
- PER 予
- 9.14倍
- 2010年以降
- 7.3-43.94倍
（2010-2025年） - PBR
- 0.83倍
- 2010年以降
- 0.72-4.04倍
（2010-2025年） - 配当 予
- 3.97%
- ROE 予
- 9.05%
- ROA 予
- 6.83%
- 資料
- Link
- CSV,JSON
プラップジャパン（2449）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,034
- 始値
- 1,048
- 高値
- 1,048
- 安値
- 1,015
- 終値 -0.68%
- 1,027
- 出来高 +113.39%
- 27,100
乖離率
- 株価（5日）
移動平均値 - -1.82%
1,046 - 株価（25日）
移動平均値 - -3.39%
1,063 - 出来高（5日）
移動平均値 - +140.67%
11,260
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 | 1,048 | 1,048 | 1,015 | 1,027 | -0.68% | 27,100 | - | -3.39% | - | - |
| 09/25 | 1,054 | 1,055 | 1,025 | 1,034 | -1.52% | 12,700 | - | -3% | - | - |
| 09/24 | 1,069 | 1,069 | 1,050 | 1,050 | -1.04% | 10,900 | - | -1.69% | - | - |
| 09/18 | 1,060 | 1,065 | 1,060 | 1,061 | +0.09% | 3,100 | - | -0.84% | - | - |
| 09/17 | 1,054 | 1,072 | 1,052 | 1,060 | 0% | 2,500 | - | -1.03% | - | - |
| 09/16 | 1,053 | 1,060 | 1,053 | 1,060 | -0.38% | 10,500 | - | -1.12% | - | - |
| 09/15 | 1,070 | 1,070 | 1,064 | 1,064 | -0.93% | 600 | - | -0.84% | - | - |
| 09/14 | 1,050 | 1,074 | 1,050 | 1,074 | +2.29% | 2,500 | - | 0% | - | - |
| 09/11 | 1,060 | 1,064 | 1,049 | 1,050 | -0.94% | 4,000 | - | -2.33% | - | - |
| 09/10 | 1,060 | 1,068 | 1,059 | 1,060 | -0.19% | 2,900 | - | -1.4% | - | - |
| 09/09 | 1,074 | 1,074 | 1,060 | 1,062 | -1.39% | 900 | - | -1.3% | - | - |
| 09/08 | 1,070 | 1,097 | 1,061 | 1,077 | -2.09% | 11,400 | - | -0.09% | - | - |
| 09/07 | 1,040 | 1,221 | 1,040 | 1,100 | +5.26% | 200,500 | - | +2.04% | - | - |
| 09/04 | 1,039 | 1,048 | 1,037 | 1,045 | +0.29% | 1,700 | - | -3.06% | - | - |
| 09/03 | 1,040 | 1,049 | 1,040 | 1,042 | -0.38% | 1,100 | - | -3.52% | - | - |
| 09/02 | 1,049 | 1,050 | 1,035 | 1,046 | 0% | 16,900 | - | -3.33% | - | - |
| 09/01 | 1,050 | 1,050 | 1,045 | 1,046 | -0.38% | 1,900 | - | -3.42% | - | - |
| 08/31 | 1,050 | 1,050 | 1,043 | 1,050 | +0.77% | 16,300 | - | -3.14% | - | - |
| 08/28 | 1,052 | 1,052 | 1,013 | 1,042 | -2.89% | 41,900 | - | -4.05% | - | - |
| 08/27 | 1,078 | 1,091 | 1,052 | 1,073 | -0.56% | 24,000 | - | -1.29% | - | - |
| 08/26 | 1,095 | 1,095 | 1,070 | 1,079 | -1.46% | 28,900 | - | -0.83% | - | - |
| 08/25 | 1,091 | 1,095 | 1,091 | 1,095 | 0% | 1,200 | - | +0.64% | - | - |
| 08/24 | 1,088 | 1,096 | 1,087 | 1,095 | +0.27% | 4,700 | - | +0.83% | - | - |
| 08/21 | 1,087 | 1,097 | 1,087 | 1,092 | -0.27% | 3,100 | - | +0.74% | - | - |
| 08/20 | 1,087 | 1,096 | 1,085 | 1,095 | +0.37% | 3,200 | - | +1.11% | - | - |
| 08/19 | 1,090 | 1,092 | 1,090 | 1,091 | -0.46% | 4,100 | - | +0.93% | - | - |
| 08/18 | 1,094 | 1,096 | 1,092 | 1,096 | 0% | 4,000 | - | +1.48% | - | - |
| 08/17 | 1,093 | 1,096 | 1,091 | 1,096 | +0.27% | 4,700 | - | +1.58% | - | - |
| 08/14 | 1,089 | 1,094 | 1,080 | 1,093 | +0.37% | 8,000 | - | +1.49% | - | - |
| 08/13 | 1,088 | 1,089 | 1,081 | 1,089 | +0.55% | 11,000 | - | +1.21% | - | - |
| 08/12 | 1,084 | 1,084 | 1,070 | 1,083 | -0.28% | 11,400 | - | +0.74% | - | - |
| 08/10 | 1,089 | 1,090 | 1,071 | 1,086 | +0.46% | 10,500 | - | +1.12% | - | - |
| 08/07 | 1,068 | 1,100 | 1,061 | 1,081 | +1.22% | 16,300 | - | +0.75% | - | - |
| 08/06 | 1,065 | 1,081 | 1,065 | 1,068 | -1.75% | 10,900 | - | -0.37% | - | - |
| 08/05 | 1,087 | 1,091 | 1,085 | 1,087 | -0.64% | 3,000 | - | +1.49% | - | - |
| 08/04 | 1,095 | 1,097 | 1,094 | 1,094 | -0.18% | 1,400 | - | +2.24% | - | - |
| 08/03 | 1,093 | 1,097 | 1,093 | 1,096 | 0% | 8,100 | - | +2.62% | - | - |
| 07/31 | 1,096 | 1,098 | 1,090 | 1,096 | 0% | 2,700 | - | +2.91% | - | - |
| 07/30 | 1,079 | 1,097 | 1,079 | 1,096 | +1.58% | 10,500 | - | +3.01% | - | - |
| 07/29 | 1,080 | 1,082 | 1,079 | 1,079 | +0.37% | 2,300 | - | +1.7% | - | - |
| 07/28 | 1,084 | 1,084 | 1,075 | 1,075 | -0.83% | 3,300 | - | +1.51% | - | - |
| 07/27 | 1,084 | 1,084 | 1,077 | 1,084 | +0.46% | 5,500 | - | +2.46% | - | - |
| 07/24 | 1,080 | 1,080 | 1,076 | 1,079 | -0.09% | 1,500 | - | +2.18% | - | - |
| 07/23 | 1,080 | 1,085 | 1,080 | 1,080 | -0.55% | 2,200 | - | +2.37% | - | - |
| 07/22 | 1,082 | 1,086 | 1,079 | 1,086 | +0.93% | 4,800 | - | +3.13% | - | - |
| 07/21 | 1,082 | 1,082 | 1,052 | 1,076 | +2.38% | 8,500 | - | +2.38% | - | - |
| 07/17 | 1,055 | 1,056 | 1,050 | 1,051 | -0.76% | 6,600 | - | +0.1% | - | - |
| 07/16 | 1,065 | 1,065 | 1,058 | 1,059 | -0.09% | 3,800 | - | +0.95% | - | - |
| 07/15 | 1,050 | 1,061 | 1,050 | 1,060 | +0.95% | 5,200 | - | +1.15% | - | - |
| 07/14 | 1,063 | 1,063 | 1,050 | 1,050 | -1.22% | 1,100 | - | +0.29% | - | - |
| 07/13 | 1,062 | 1,063 | 1,060 | 1,063 | +0.28% | 2,800 | - | +1.63% | - | - |
| 07/10 | 1,065 | 1,065 | 1,050 | 1,060 | -0.28% | 6,300 | - | +1.44% | - | - |
| 07/09 | 1,069 | 1,069 | 1,057 | 1,063 | -0.09% | 3,100 | - | +1.72% | - | - |
| 07/08 | 1,064 | 1,064 | 1,060 | 1,064 | 0% | 1,600 | - | +1.92% | - | - |
| 07/07 | 1,064 | 1,065 | 1,061 | 1,064 | 0% | 1,800 | - | +2.01% | - | - |
| 07/06 | 1,057 | 1,064 | 1,057 | 1,064 | +0.66% | 7,000 | - | +2.11% | - | - |
| 07/03 | 1,050 | 1,058 | 1,050 | 1,057 | +0.76% | 2,200 | - | +1.44% | - | - |
| 07/02 | 1,050 | 1,050 | 1,046 | 1,049 | -0.1% | 2,400 | - | +0.67% | - | - |
| 07/01 | 1,050 | 1,050 | 1,041 | 1,050 | 0% | 1,600 | - | +0.67% | - | - |
| 06/30 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | - | +0.67% | - | - |
| 06/29 | 1,037 | 1,050 | 1,037 | 1,050 | +1.84% | 900 | - | +0.57% | - | - |
| 06/26 | 1,050 | 1,050 | 1,031 | 1,031 | -1.81% | 1,600 | - | -1.25% | - | - |
| 06/25 | 1,045 | 1,050 | 1,034 | 1,050 | +1.94% | 1,500 | - | +0.48% | - | - |
| 06/24 | 1,061 | 1,061 | 1,030 | 1,030 | -0.19% | 3,100 | - | -1.44% | - | - |
| 06/23 | 1,036 | 1,036 | 1,019 | 1,032 | -0.39% | 11,000 | - | -1.34% | - | - |
| 06/22 | 1,040 | 1,047 | 1,036 | 1,036 | -1.33% | 1,000 | - | -1.15% | - | - |
| 06/19 | 1,049 | 1,050 | 1,043 | 1,050 | -0.28% | 500 | - | +0.1% | - | - |
| 06/18 | 1,038 | 1,056 | 1,038 | 1,053 | +1.54% | 4,600 | - | +0.29% | - | - |
| 06/17 | 1,035 | 1,037 | 1,033 | 1,037 | +0.19% | 1,800 | - | -1.33% | - | - |
| 06/16 | 1,033 | 1,035 | 1,032 | 1,035 | +0.39% | 1,600 | - | -1.71% | - | - |
| 06/15 | 1,033 | 1,035 | 1,031 | 1,031 | 0% | 1,600 | - | -2.27% | - | - |
| 06/12 | 1,031 | 1,031 | 1,026 | 1,031 | -0.19% | 2,300 | - | -2.46% | - | - |
| 06/11 | 1,033 | 1,033 | 1,033 | 1,033 | +0.1% | 1,100 | - | -2.46% | - | - |
| 06/10 | 1,035 | 1,035 | 1,026 | 1,032 | -0.67% | 5,100 | - | -2.73% | - | - |
| 06/09 | 1,049 | 1,050 | 1,030 | 1,039 | +0.87% | 5,400 | - | -2.26% | - | - |
| 06/08 | 1,040 | 1,050 | 1,030 | 1,030 | -2.28% | 5,900 | - | -3.2% | - | - |
| 06/05 | 1,046 | 1,064 | 1,044 | 1,054 | +1.25% | 3,800 | - | -1.13% | - | - |
| 06/04 | 1,047 | 1,047 | 1,039 | 1,041 | -0.57% | 44,400 | - | -2.35% | - | - |
| 06/03 | 1,047 | 1,059 | 1,047 | 1,047 | 0% | 1,400 | - | -1.97% | - | - |
| 06/02 | 1,056 | 1,056 | 1,043 | 1,047 | -0.85% | 33,800 | - | -2.06% | - | - |
| 06/01 | 1,057 | 1,062 | 1,056 | 1,056 | -0.56% | 900 | - | -1.4% | - | - |
| 05/29 | 1,064 | 1,064 | 1,053 | 1,062 | +0.09% | 3,000 | - | -1.03% | - | - |
| 05/28 | 1,061 | 1,061 | 1,055 | 1,061 | +0.19% | 5,600 | - | -1.21% | - | - |
| 05/27 | 1,060 | 1,060 | 1,054 | 1,059 | -0.38% | 1,000 | - | -1.58% | - | - |
| 05/26 | 1,063 | 1,063 | 1,063 | 1,063 | +0.28% | 1,100 | - | -1.3% | - | - |
| 05/25 | 1,052 | 1,061 | 1,052 | 1,060 | 0% | 4,000 | - | -1.67% | - | - |
| 05/22 | 1,060 | 1,060 | 1,055 | 1,060 | +0.66% | 2,900 | - | -1.76% | - | - |
| 05/21 | 1,060 | 1,060 | 1,052 | 1,053 | -0.66% | 500 | - | -2.59% | - | - |
| 05/20 | 1,064 | 1,064 | 1,052 | 1,060 | -0.38% | 2,900 | - | -2.12% | - | - |
| 05/19 | 1,072 | 1,072 | 1,064 | 1,064 | -0.09% | 300 | - | -1.85% | - | - |
| 05/18 | 1,070 | 1,070 | 1,065 | 1,065 | -1.02% | 1,900 | - | -1.93% | - | - |
| 05/15 | 1,083 | 1,084 | 1,076 | 1,076 | -0.65% | 1,100 | - | -1.01% | - | - |
| 05/14 | 1,089 | 1,090 | 1,079 | 1,083 | +0.09% | 1,400 | - | -0.46% | - | - |
| 05/13 | 1,085 | 1,089 | 1,080 | 1,082 | +0.09% | 900 | - | -0.55% | - | - |
| 05/12 | 1,091 | 1,091 | 1,080 | 1,081 | +0.09% | 1,000 | - | -0.64% | - | - |
| 05/11 | 1,076 | 1,090 | 1,076 | 1,080 | -0.74% | 2,300 | - | -0.74% | - | - |
| 05/08 | 1,090 | 1,090 | 1,088 | 1,088 | -0.09% | 700 | - | -0.09% | - | - |
| 05/07 | 1,086 | 1,089 | 1,080 | 1,089 | +1.78% | 1,700 | - | +0.09% | - | - |
| 05/01 | 1,081 | 1,082 | 1,066 | 1,070 | -1.02% | 1,000 | - | -1.65% | - | - |
| 04/30 | 1,079 | 1,081 | 1,070 | 1,081 | +2.17% | 1,800 | - | -0.73% | - | - |
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 8月期 | 1,040 10/9 | 684 8/27 | 24,300 11/30 | - | - | +9.55% 4/28 | -30.4% 10/8 |
| 2009年 8月期 | 750 9/3 9/1 | 298 2/16 | 11,400 2/9 | - | - | +54.21% 3/26 | -37.32% 10/10 |
| 2010年 8月期 | 850 2/10 2/9 | 390 11/25 11/19 | 8,000 4/13 | - | - | +26.35% 2/8 | -15.67% 3/8 |
| 2011年 8月期 | 875 3/8 3/7 | 500 11/19 11/18 他5件 | 14,100 3/3 | 40億9413万 | 23億3950万 | +32.27% 3/7 | -17.26% 6/8 6/6 |
| 2012年 8月期 | 776 12/26 | 603 6/4 | 9,200 12/26 | 36億3091万 | 28億2144万 | +10.56% 12/30 | -6.7% 9/3 |
| 2013年 8月期 | 2,589 7/29 | 602 11/9 | 347,600 7/29 | 121億1395万 | 28億1676万 | +95.8% 7/26 | -21.18% 9/2 |
| 2014年 8月期 | 2,095 10/29 | 787 5/20 | 483,800 10/29 | 98億252万 | 36億8238万 | +39.48% 10/28 | -26.6% 2/4 |
| 2015年 8月期 | 2,050 11/18 | 900 10/29 | 488,900 11/18 | 95億9197万 | 42億1110万 | +84.81% 11/17 | -19.5% 12/16 |
| 2016年 8月期 | 1,436 5/25 | 941 6/24 | 43,100 6/13 | 67億1905万 | 44億294万 | +17.2% 3/23 | -21.31% 6/24 |
| 2017年 8月期 | 1,870 7/28 7/27 | 950 9/15 | 158,700 4/17 | 87億4974万 | 44億4505万 | +16.99% 6/21 | -10.24% 9/5 |
| 2018年 8月期 | 1,871 9/19 | 1,323 2/6 | 110,900 9/19 | 87億5442万 | 61億9033万 | +10.44% 4/19 | -10.21% 2/13 |
| 2019年 8月期 | 1,774 4/12 | 1,277 12/25 | 13,100 4/15 | 83億56万 | 59億7509万 | +7.7% 4/12 | -8.1% 12/21 |
| 2020年 8月期 | 1,579 12/13 | 894 3/17 | 28,100 12/13 | 73億8815万 | 41億8303万 | +12.83% 9/3 | -30.46% 3/13 |
| 2021年 8月期 | 1,530 9/3 | 1,255 11/13 | 9,000 9/7 | 71億5888万 | 58億7215万 | +9.2% 1/13 | -5.03% 11/12 |
| 2022年 8月期 | 1,389 10/15 | 1,031 8/30 | 16,500 8/26 | 64億9914万 | 48億2405万 | +4.96% 3/22 | -8.86% 9/7 |
| 2023年 8月期 | 1,286 7/28 | 903 12/28 | 95,100 8/30 | 60億1720万 | 42億2514万 | +10.5% 7/28 | -11.02% 9/4 |
| 2024年 8月期 | 1,139 10/18 | 901 8/5 | 113,600 1/17 | 53億2939万 | 42億1578万 | +7.77% 10/17 | -10.33% 8/5 |
| 2025年 8月期 | 1,168 8/27 | 868 4/7 | 116,200 4/16 | 54億6508万 | 40億6138万 | +6.72% 8/15 | -5.05% 4/7 |
| 最新 | 1,027 2026/9/28 | 27,100 | 48億534万 | -3.39% 1,063 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/28
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/28 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
298円（2009/02/16） - 245%（3.45倍）
1,027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。
