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
11/10	775	775	740	767	+7.27%	10,900	-	-5.54%	-	-
11/09	701	746	701	715	+2.88%	4,300	-	-12.27%	-	-
11/06	760	760	695	695	-9.74%	58,600	-	-15.14%	-	-
11/05	770	779	768	770	-0.26%	23,800	-	-6.55%	-	-
11/04	774	774	772	772	-0.26%	1,900	-	-6.54%	-	-
11/02	774	783	773	774	0%	3,300	-	-6.41%	-	-
10/30	782	782	774	774	-1.02%	9,100	-	-6.52%	-	-
10/29	798	798	782	782	-0.38%	1,000	-	-5.67%	-	-
10/28	809	809	781	785	-2.97%	16,700	-	-5.42%	-	-
10/27	787	809	787	809	+4.12%	25,400	-	-2.65%	-	-
10/26	809	809	777	777	-3.96%	11,800	-	-6.5%	-	-
10/23	818	818	785	809	0%	5,000	-	-2.65%	-	-
10/22	810	832	809	809	-1.94%	14,100	-	-2.65%	-	-
10/21	864	864	792	825	-4.18%	40,200	-	-0.6%	-	-
10/20	870	877	856	861	-0.46%	7,000	-	+3.73%	-	-
10/19	852	865	852	865	+0.46%	4,800	-	+4.59%	-	-
10/16	861	866	861	861	0%	4,300	-	+4.49%	-	-
10/15	851	869	851	861	-0.58%	3,100	-	+4.74%	-	-
10/14	863	871	861	866	-1.14%	7,600	-	+5.74%	-	-
10/13	880	880	863	876	-1.02%	3,400	-	+7.35%	-	-
10/09	844	885	844	885	+3.51%	16,900	-	+8.86%	-	-
10/08	836	869	836	855	+1.79%	9,400	-	+5.56%	-	-
10/07	841	843	833	840	-0.12%	2,600	-	+3.96%	-	-
10/06	826	841	826	841	+1.45%	4,400	-	+3.96%	-	-
10/05	832	832	822	829	+0.12%	5,600	-	+2.6%	-	-
10/02	820	832	820	828	+0.85%	6,000	-	+2.48%	-	-
10/01	811	821	811	821	+0.12%	4,800	-	+1.61%	-	-
09/30	806	820	806	820	+0.12%	5,700	-	+1.61%	-	-
09/29	799	819	786	819	+2.5%	15,200	-	+1.36%	-	-
09/28	800	806	799	799	-0.25%	9,100	-	-1.11%	-	-
09/25	804	809	798	801	-0.37%	5,200	-	-0.99%	-	-
09/24	796	816	796	804	+0.25%	11,800	-	-0.62%	-	-
09/18	810	818	801	802	+0.12%	7,600	-	-1.23%	-	-
09/17	819	835	801	801	-1.84%	21,600	-	-2.08%	-	-
09/16	795	818	790	816	+3.29%	15,500	-	-0.85%	-	-
09/15	800	811	767	790	-1.13%	64,400	-	-4.36%	-	-
09/14	792	818	781	799	+0.5%	42,300	-	-3.73%	-	-
09/11	811	816	787	795	-2.69%	21,100	-	-4.56%	-	-
09/10	797	849	797	817	+3.29%	70,700	-	-2.62%	-	-
09/09	789	794	775	791	+0.13%	17,700	-	-6.28%	-	-
09/08	790	795	789	790	-0.38%	12,200	-	-7.17%	-	-
09/07	794	813	786	793	+0.38%	24,700	-	-7.47%	-	-
09/04	799	800	790	790	-1.13%	18,400	-	-8.46%	-	-
09/03	800	807	795	799	-0.13%	11,600	-	-8.16%	-	-
09/02	810	816	783	800	-1.23%	32,600	-	-8.68%	-	-
09/01	819	820	810	810	-0.61%	7,600	-	-8.16%	-	-
08/31	830	838	815	815	-3.55%	9,500	-	-8.01%	-	-
08/28	819	845	819	845	+1.81%	8,600	-	-4.84%	-	-
08/27	822	830	818	830	+1.1%	6,600	-	-6.53%	-	-
08/26	814	825	814	821	+0.12%	1,600	-	-7.65%	-	-
08/25	821	824	820	820	0%	2,300	-	-7.97%	-	-
08/24	841	841	820	820	-2.38%	7,100	-	-8.07%	-	-
08/21	820	840	815	840	+2.44%	23,500	-	-5.94%	-	-
08/20	805	821	802	820	+1.61%	15,300	-	-8.28%	-	-
08/19	822	834	800	807	-1.71%	37,500	-	-9.83%	-	-
08/18	843	843	808	821	-4.31%	63,900	-	-8.37%	-	-
08/17	818	865	818	858	-11.36%	263,800	-	-4.24%	-	-
08/14	914	980	910	968	+6.14%	53,900	-	+8.16%	-	-
08/13	895	912	885	912	+1.79%	6,900	-	+2.82%	-	-
08/12	884	896	884	896	+1.24%	3,800	-	+1.7%	-	-
08/10	873	888	850	885	-0.34%	13,000	-	+1.03%	-	-
08/07	921	940	887	888	-5.13%	12,200	-	+1.95%	-	-
08/06	944	944	936	936	-1.47%	1,600	-	+8.21%	-	-
08/05	960	962	936	950	-0.63%	5,400	-	+10.72%	-	-
08/04	930	957	913	956	+1.16%	4,500	-	+12.47%	-	-
08/03	956	961	945	945	-1.05%	4,800	-	+12.23%	-	-
07/31	949	955	949	955	+0.42%	4,200	-	+14.51%	-	-
07/30	935	951	920	951	+0.11%	5,400	-	+15.27%	-	-
07/29	940	950	940	950	+1.06%	4,100	-	+16.28%	-	-
07/28	915	945	905	940	+3.07%	24,300	-	+16.34%	-	-
07/27	865	913	861	912	+5.43%	22,700	-	+13.86%	-	-
07/24	861	865	861	865	+0.46%	2,300	-	+8.94%	-	-
07/23	852	861	852	861	+0.7%	2,700	-	+9.13%	-	-
07/22	855	858	847	855	0%	5,500	-	+9.06%	-	-
07/21	845	855	842	855	+0.12%	8,400	-	+9.48%	-	-
07/17	853	854	830	854	0%	5,300	-	+9.91%	-	-
07/16	849	854	835	854	+0.59%	2,500	-	+10.48%	-	-
07/15	850	855	840	849	0%	7,800	-	+10.4%	-	-
07/14	831	850	831	849	+0.59%	3,500	-	+10.84%	-	-
07/13	820	844	820	844	+3.05%	6,300	-	+10.62%	-	-
07/10	815	822	810	819	+0.49%	3,100	-	+7.62%	-	-
07/09	782	815	782	815	+4.89%	1,500	-	+7.1%	-	-
07/08	768	784	768	777	+1.3%	2,600	-	+2.24%	-	-
07/07	767	771	765	767	+0.26%	2,600	-	+0.66%	-	-
07/06	753	778	750	765	+0.26%	4,600	-	+0.13%	-	-
07/03	752	763	748	763	+2.01%	5,100	-	-0.39%	-	-
07/02	746	748	742	748	+0.27%	2,300	-	-2.6%	-	-
07/01	738	750	738	746	-0.53%	2,500	-	-3.24%	-	-
06/30	753	755	748	750	-0.4%	1,800	-	-3.1%	-	-
06/29	750	753	746	753	+1.07%	1,800	-	-3.09%	-	-
06/26	750	750	745	745	-0.67%	2,100	-	-4.36%	-	-
06/25	748	750	736	750	+2.32%	3,300	-	-4.09%	-	-
06/24	732	750	731	733	+0.14%	2,700	-	-6.62%	-	-
06/23	752	752	726	732	-2.66%	6,300	-	-7.11%	-	-
06/22	744	752	740	752	+1.08%	2,600	-	-4.93%	-	-
06/19	742	750	730	744	-0.13%	5,000	-	-6.3%	-	-
06/18	745	752	733	745	-0.27%	3,900	-	-6.41%	-	-
06/17	750	760	746	747	-1.71%	1,700	-	-6.39%	-	-
06/16	759	760	748	760	+0.66%	4,400	-	-5.24%	-	-
06/15	763	790	755	755	-0.26%	3,300	-	-6.21%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 9月期	2,980 8/30	1,815 9/22	5,534,300 8/30	100億6048万	61億2744万	+7.26% 11/6	-13.93% 10/16
2024年 9月期	2,118 10/2	631 8/6	639,200 2/15	71億5036万	21億7669万	+18.69% 2/19	-30.43% 8/6
2025年 9月期	1,372 8/15	572 4/9	379,800 8/15	47億3285万	19億7317万	+39.22% 8/15	-22.27% 4/7
最新	767 2026/11/10		10,900	26億4584万		-5.54% 812

年間値上がり率

2024/12/30 vs 2023/12/29: -49%（0.51倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/11/10 vs 2025/12/30: -8%（0.92倍）
過去安値 572円（2025/04/09）: 34%（1.34倍）
767円（11/10）

インバウンドプラットフォーム（5587）の株価チャート

株価

11/10

乖離率

2026/06/15～2026/11/10

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート