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
09/18	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%	-	-
06/12	751	760	748	757	0%	3,500	-	-6.43%	-	-
06/11	764	767	741	757	-2.7%	4,200	-	-6.66%	-	-
06/10	780	784	757	778	-0.38%	4,100	-	-4.07%	-	-
06/09	796	797	780	781	-1.76%	3,400	-	-3.46%	-	-
06/08	789	795	764	795	-1.12%	3,000	-	-1.49%	-	-
06/05	799	815	799	804	+0.63%	1,100	-	0%	-	-
06/04	806	816	794	799	-2.56%	4,900	-	-0.25%	-	-
06/03	816	820	802	820	0%	3,400	-	+2.76%	-	-
06/02	816	820	798	820	0%	5,900	-	+3.14%	-	-
06/01	822	822	811	820	+0.49%	2,300	-	+3.54%	-	-
05/29	818	824	816	816	0%	1,800	-	+3.55%	-	-
05/28	821	821	816	816	-0.24%	500	-	+3.95%	-	-
05/27	825	825	816	818	-0.85%	1,500	-	+4.74%	-	-
05/26	812	825	812	825	+1.48%	1,900	-	+6.04%	-	-
05/25	812	824	799	813	+0.12%	5,700	-	+5.04%	-	-
05/22	810	817	806	812	-0.73%	5,000	-	+5.59%	-	-
05/21	823	823	810	818	+0.25%	3,100	-	+6.93%	-	-
05/20	815	818	802	816	+0.99%	9,000	-	+7.23%	-	-
05/19	819	824	798	808	-1.34%	11,800	-	+6.74%	-	-
05/18	797	819	795	819	+3.02%	12,200	-	+8.62%	-	-
05/15	831	841	780	795	-0.75%	23,400	-	+6%	-	-
05/14	845	845	800	801	-4.42%	9,400	-	+7.52%	-	-
05/13	851	851	810	838	-1.53%	6,300	-	+13.09%	-	-
05/12	839	851	824	851	+0.83%	8,300	-	+15.78%	-	-
05/11	824	844	795	844	+4.2%	18,200	-	+15.93%	-	-
05/08	756	827	756	810	+7.14%	20,800	-	+12.34%	-	-
05/07	731	757	731	756	+3.85%	7,300	-	+5.73%	-	-
05/01	723	734	723	728	+0.69%	1,500	-	+2.25%	-	-
04/30	743	743	720	723	-1.23%	9,100	-	+1.97%	-	-
04/28	733	738	732	732	+0.14%	2,400	-	+3.39%	-	-
04/27	727	731	721	731	-0.14%	5,800	-	+3.39%	-	-
04/24	734	738	732	732	-0.41%	1,100	-	+4.13%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2023年 9月期	2,980 8/30	1,815 9/22	5,534,300 8/30	37.24	22.68	9.61	5.85	100億6048万	61億2744万	6.7倍 9/29
2024年 9月期	2,118 10/2	631 8/6	639,200 2/15	57.31	17.07	6.07	1.81	71億5036万	21億7669万	2倍 9/30
2025年 9月期	1,372 8/15	572 4/9	379,800 8/15	23.34	9.73	3.33	1.39	47億3285万	19億7317万	2.68倍 9/30
最新	802 2026/9/18		7,600	-		-		27億6657万		-

インバウンドプラットフォーム（5587）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート