日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	245	245	240	244	0%	31,800	-	-2.79%
10/01	248	248	228	244	-2.01%	46,500	-	-3.17%
09/30	249	249	247	249	-0.4%	11,600	-	-1.19%
09/29	252	252	249	250	-1.19%	5,300	-	-0.79%
09/28	249	253	249	253	+1.61%	5,300	-	0%
09/25	250	250	247	249	0%	4,100	-	-1.58%
09/24	252	252	248	249	0%	10,000	-	-1.58%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,600株（1.09%）-0.09%
09/18	245	249	243	249	-0.4%	12,600	-	-1.58%
09/17	249	250	246	250	+0.4%	3,700	-	-1.19%
09/16	247	249	243	249	+1.22%	8,700	-	-1.58%
09/15	243	247	243	246	+0.41%	2,700	-	-2.77%
09/14	245	246	242	245	0%	4,400	-	-3.92%
09/11	245	246	242	245	0%	5,000	-	-4.3%
09/10	244	246	241	245	-0.81%	18,200	-	-4.3%
09/09	248	250	246	247	-0.4%	12,100	-	-3.89%
09/08	251	251	247	248	0%	7,900	-	-3.5%
09/07	248	250	248	248	-0.4%	8,000	-	-3.5%
09/04	249	250	247	249	+0.4%	4,500	-	-3.11%
09/03	248	249	246	248	-1.59%	27,700	-	-3.5%
09/02	255	258	252	252	-2.7%	19,300	-	-1.95%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,400株（1.18%）-0.11%
09/01	260	263	257	259	-1.89%	17,900	-	+0.39%
08/31	265	265	258	264	-0.38%	27,300	-	+2.33%
08/28	265	266	262	265	0%	5,000	-	+2.71%
08/27	262	266	262	265	-0.38%	9,700	-	+2.71%
08/26	263	267	261	266	+1.53%	22,600	-	+3.5%
08/25	257	264	256	262	+2.34%	28,100	-	+1.95%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 133,100株（1.29%）-0.09%
08/24	257	257	251	256	+1.19%	15,200	-	-0.39%
08/21	256	256	252	253	-1.17%	14,500	-	-1.56%
08/20	255	257	251	256	+2.4%	22,200	-	-0.78%
08/19	251	252	248	250	-0.4%	5,800	-	-3.1%
08/18	251	252	245	251	+0.8%	21,100	-	-3.09%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 142,700株（1.38%）-0.1%
08/17	251	253	246	249	-0.4%	30,900	-	-3.86%
08/14	250	255	250	250	-1.96%	25,400	-	-3.47%
08/13	253	255	251	255	0%	18,500	-	-1.92%
08/12	270	270	252	255	-9.57%	87,100	-	-1.92%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 152,500株（1.48%）-0.08%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	273	282	268	282	+4.44%	123,000	-	+8.46%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 160,700株（1.56%）-0.13%
08/07	266	270	265	270	+2.27%	20,200	-	+3.85%
08/06	263	268	262	264	0%	12,000	-	+1.93%
08/05	253	265	252	264	+5.6%	16,100	-	+2.33%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 174,300株（1.69%）-0.01%
08/04	252	256	249	250	-0.4%	11,200	-	-3.1%
08/03	252	252	249	251	0%	4,000	-	-2.71%
07/31	246	252	243	251	+2.03%	11,300	-	-3.09%
07/30	251	252	242	246	-1.99%	13,300	-	-5.02%
07/29	254	254	245	251	-2.71%	28,100	-	-3.46%
07/28	263	263	253	258	-1.9%	17,600	-	-1.15%
07/27	260	268	259	263	+1.15%	32,200	-	+0.38%
07/24	262	262	253	260	-0.76%	20,400	-	-0.38%
07/23	259	263	256	262	+1.55%	16,800	-	+0.38%
07/22	258	263	256	258	+0.78%	12,500	-	-1.15%
07/21	255	263	254	256	+1.59%	16,900	-	-1.54%
07/17	269	273	250	252	-8.7%	25,700	-	-2.7%
07/16	274	276	264	276	+0.73%	16,500	-	+6.56%
07/15	269	274	264	274	+3.79%	32,300	-	+6.2%
07/14	258	264	258	264	+1.15%	12,400	-	+3.13%
07/13	258	263	257	261	+1.16%	17,500	-	+1.95%
07/10	260	260	255	258	+0.78%	6,400	-	+1.18%
07/09	260	261	254	256	-1.16%	5,100	-	0%
07/08	263	263	252	259	-1.52%	19,300	-	+1.57%
07/07	261	264	258	263	+0.77%	8,300	-	+3.14%
07/06	261	262	259	261	0%	13,200	-	+2.76%
07/03	256	261	252	261	+1.95%	7,500	-	+2.76%
07/02	250	256	246	256	+2.4%	12,400	-	+0.39%
07/01	254	254	245	250	+0.4%	19,600	-	-2.34%
06/30	243	251	239	249	-3.11%	39,600	-	-3.11%
06/29	262	262	254	257	-1.91%	18,700	-	-1.53%
06/26	272	272	260	262	-3.68%	19,600	-	+0.38%
06/25	267	276	260	272	+1.87%	60,700	-	+4.21%
06/24	267	270	261	267	0%	45,500	-	+2.3%
06/23	279	279	263	267	-2.91%	38,200	-	+2.3%
06/22	258	275	258	275	+6.59%	36,400	-	+5.36%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 175,000株（1.7%）+0.1%
06/19	252	265	251	258	+0.78%	23,300	-	-0.77%
06/18	249	256	248	256	+0.79%	25,600	-	-1.92%
06/17	235	254	233	254	+6.28%	29,600	-	-3.05%
06/16	240	240	230	239	-0.42%	27,900	-	-9.13%
06/15	241	244	237	240	0%	12,300	-	-9.09%
06/12	243	243	234	240	-1.64%	27,200	-	-9.77%
06/11	257	257	235	244	+0.41%	49,100	-	-8.61%
06/10	245	248	239	243	-2.41%	49,700	-	-9.67%
06/09	255	255	247	249	0%	11,800	-	-8.12%
06/08	247	259	246	249	-4.6%	26,700	-	-8.79%
06/05	256	271	253	261	+5.24%	61,800	-	-5.09%
06/04	242	248	241	248	+1.22%	27,200	-	-10.14%
06/03	253	256	244	245	-3.16%	79,600	-	-11.87%
06/02	260	260	248	253	-3.8%	77,000	-	-9.64%
06/01	274	276	260	263	-3.31%	87,600	-	-7.39%
05/29	279	281	271	272	-2.86%	66,000	-	-5.56%
05/28	284	285	271	280	-1.06%	197,100	-	-2.78%
05/27	361	384	278	283	-17.97%	1,149,200	-	-1.74%
05/26	345	345	345	345	+30.19%	63,300	-	+19.38%
05/25	（IR情報）15:30 剰余金の配当に関するお知らせ
05/25	（IR情報）15:30 定款の一部変更に関するお知らせ
05/25	268	270	262	265	0%	12,700	-	-7.67%
05/22	265	270	260	265	+1.92%	24,600	-	-7.67%
05/21	259	262	255	260	+0.39%	24,900	-	-9.72%
05/20	269	269	255	259	-3.72%	53,000	-	-10.07%
05/19	269	274	268	269	+0.37%	28,700	-	-6.92%
05/18	273	274	249	268	-3.25%	88,100	-	-7.59%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 2026年3月期通期業績予想(連結・個別)と実績値との差異に関するお知らせ
05/15	280	280	270	277	-1.42%	31,700	-	-4.48%
05/14	273	281	266	281	+3.69%	25,300	-	-3.1%
05/13	270	272	267	271	-0.73%	25,700	-	-6.55%
05/12	282	286	273	273	-3.19%	62,500	-	-6.19%
05/11	281	285	281	282	+0.36%	19,000	-	-3.42%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 164,600株（1.6%）+0.01%

プラコー（6347）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート