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
03/06	829	862	829	834	-1.18%	33,600	39億9069万	-5.76%
03/05	820	862	805	844	+4.84%	71,600	40億3854万	-4.95%
03/04	829	847	785	805	-5.85%	67,500	38億5192万	-9.75%
03/03	880	883	852	855	-2.51%	46,300	40億9117万	-4.79%
03/02	887	894	871	877	-2.77%	33,600	41億9644万	-2.88%
02/27	878	902	878	902	+2.73%	26,500	43億1607万	-0.55%
02/26	875	902	875	878	+0.69%	36,400	42億123万	-3.52%
02/25	880	901	872	872	+0.23%	24,200	41億7252万	-4.7%
02/24	886	886	860	870	-2.25%	34,800	41億6295万	-5.54%
02/20	891	892	864	890	-1.44%	35,500	42億5865万	-3.89%
02/19	904	908	888	903	-0.99%	29,300	43億2085万	-2.9%
02/18	878	912	872	912	+3.28%	20,400	43億6392万	-2.15%
02/17	891	906	877	883	-0.9%	22,600	42億2515万	-5.46%
02/16	870	899	870	891	+1.25%	16,200	42億6343万	-5.01%
02/13	889	894	866	880	-1.68%	50,500	42億1080万	-6.58%
02/12	901	917	888	895	-1.86%	18,800	42億8257万	-5.69%
02/10	899	917	898	912	+2.01%	26,600	43億6392万	-4.2%
02/09	895	904	869	894	-0.56%	41,800	42億7779万	-6.29%
02/06	13:45 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	915	920	891	899	-1.21%	44,800	43億171万	-5.77%
02/05	915	924	907	910	+0.11%	18,200	43億5435万	-4.71%
02/04	906	913	891	909	+0.11%	20,300	43億4956万	-4.82%
02/03	888	908	881	908	+2.14%	27,800	43億4478万	-4.92%
02/02	898	909	877	889	-1.55%	24,500	42億5386万	-6.81%
01/30	896	903	890	903	0%	21,900	43億2085万	-5.54%
01/29	912	912	870	903	-0.77%	66,200	43億2085万	-5.35%
01/28	934	938	903	910	-3.6%	41,100	43億5435万	-4.51%
01/27	961	962	936	944	-1.77%	27,900	45億1704万	-0.94%
01/26	974	989	950	961	-2.83%	40,100	45億9838万	+0.95%
01/23	964	994	958	989	+2.59%	25,700	47億3236万	+4.21%
01/22	998	1,001	956	964	-2.13%	41,800	46億1274万	+1.8%
01/21	965	1,001	965	985	-1.01%	30,900	47億1322万	+4.23%
01/20	1,010	1,016	990	995	-2.07%	22,500	47億6107万	+5.63%
01/19	1,009	1,046	985	1,016	+0.69%	53,900	48億6156万	+8.09%
01/16	987	1,019	980	1,009	+2.23%	37,200	48億2806万	+7.91%
01/15	949	993	949	987	+3.24%	42,500	47億2279万	+6.13%
01/14	974	974	954	956	-0.73%	23,700	45億7446万	+3.13%
01/13	983	986	961	963	-2.33%	69,300	46億795万	+4%
01/09	991	1,003	975	986	-0.5%	19,400	47億1801万	+6.25%
01/08	1,035	1,046	991	991	-5.35%	70,600	47億4193万	+6.67%
01/07	971	1,105	968	1,047	+7.27%	142,800	50億989万	+12.46%
01/06	978	989	957	976	+1.99%	57,000	46億7016万	+4.83%
01/05	919	966	910	957	+5.86%	70,200	45億7924万	+2.57%
2025
12/30	911	926	900	904	-1.53%	31,800	43億2564万	-3.52%
12/29	910	938	899	918	+2%	49,600	43億9263万	-2.44%
12/26	900	915	881	900	-0.44%	98,700	43億650万	-5.06%
12/25	907	918	898	904	0%	69,800	43億2564万	-5.24%
12/24	928	938	900	904	-1.31%	50,800	43億2564万	-5.93%
12/23	872	917	872	916	+5.29%	46,400	43億8306万	-5.37%
12/22	872	883	857	870	-0.23%	72,900	41億6295万	-11.04%
12/19	901	911	870	872	-3.11%	153,900	41億7252万	-11.83%
12/18	909	927	900	900	-2.07%	47,700	43億650万	-9.91%
12/17	902	919	891	919	+2%	23,300	43億9741万	-9.1%
12/16	943	943	901	901	-3.53%	33,200	43億1128万	-11.93%
12/15	907	934	907	934	+3.43%	46,900	44億6919万	-9.58%
12/12	922	938	886	903	-3.11%	104,800	43億2085万	-13.34%
12/11	931	1,004	922	932	+0.76%	168,400	44億5962万	-11.49%
12/10	899	925	889	925	+3.35%	47,200	44億2612万	-12.82%
12/09	900	906	878	895	+0.67%	88,900	42億8257万	-16.51%
12/08	906	916	865	889	-1.77%	113,700	42億5386万	-17.84%
12/05	927	956	903	905	-4.74%	123,300	43億3042万	-16.74%
12/04	999	1,010	888	950	-5%	241,700	45億4575万	-13%
12/03	1,010	1,031	1,000	1,000	-1.28%	47,200	47億8500万	-8.68%
12/02	1,031	1,033	1,001	1,013	-2.5%	89,200	48億4720万	-7.74%
12/01	1,037	1,059	1,015	1,039	+0.19%	44,900	49億7161万	-5.46%
11/28	1,035	1,056	1,035	1,037	-0.67%	22,600	49億6204万	-5.64%
11/27	1,045	1,060	1,030	1,044	-0.1%	39,900	49億9554万	-5.09%
11/26	1,037	1,058	1,011	1,045	+3.16%	37,500	50億32万	-5%
11/25	1,082	1,087	980	1,013	-6.46%	60,600	48億4720万	-7.83%
11/21	1,053	1,110	1,053	1,083	+1.31%	47,100	51億8215万	-1.46%
11/20	1,079	1,112	1,057	1,069	-0.93%	34,900	51億1516万	-2.64%
11/19	1,072	1,093	1,060	1,079	+0.37%	25,100	51億6301万	-1.64%
11/18	1,157	1,157	1,072	1,075	-6.44%	69,100	51億4387万	-1.83%
11/17	1,120	1,162	1,120	1,149	-0.09%	79,100	54億9796万	+4.93%
11/14	1,176	1,265	1,110	1,150	+3.05%	488,400	55億275万	+5.41%
11/13	1,179	1,200	1,113	1,116	-7.69%	138,600	53億4006万	+2.48%
11/12	1,204	1,260	1,190	1,209	-0.17%	100,500	57億8506万	+11.12%
11/11	1,160	1,225	1,128	1,211	+4.4%	112,600	57億9463万	+11.61%
11/10	1,186	1,220	1,131	1,160	-0.09%	105,400	55億5060万	+7.21%
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,144	1,206	1,100	1,161	-0.6%	96,200	55億5538万	+7.4%
11/06	1,155	1,189	1,140	1,168	+2.1%	97,900	55億8888万	+8.05%
11/05	1,180	1,295	1,114	1,144	-4.59%	414,100	54億7404万	+5.73%
11/04	1,143	1,225	1,121	1,199	+5.08%	178,200	57億3721万	+10.61%
10/31	1,056	1,165	1,052	1,141	+11.64%	269,900	54億5968万	+5.26%
10/30	16:00 連結決算への移行に伴う連結業績予想の公表及び個別業績予想の修正(取り下げ)に関するお知らせ
10/30	1,013	1,038	1,013	1,022	+0.89%	30,900	48億9027万	-5.98%
10/29	1,046	1,046	1,000	1,013	-2.5%	45,300	48億4720万	-7.49%
10/28	1,090	1,091	1,033	1,039	-2.99%	58,700	49億7161万	-5.8%
10/27	1,056	1,077	1,041	1,071	+2.98%	73,500	51億2473万	-3.69%
10/24	1,034	1,051	1,022	1,040	+0.68%	29,900	49億7640万	-6.98%
10/23	1,047	1,047	1,026	1,033	-2.27%	24,400	49億4290万	-8.26%
10/22	1,036	1,066	1,036	1,057	+1.54%	38,100	50億5774万	-6.79%
10/21	1,043	1,089	1,033	1,041	-0.19%	89,800	49億8118万	-8.84%
10/20	1,015	1,065	1,008	1,043	+3.47%	60,900	49億9075万	-9.54%
10/17	1,053	1,053	1,002	1,008	-3.54%	56,000	48億2328万	-13.4%
10/16	1,052	1,068	1,021	1,045	-1.32%	57,200	50億32万	-11.14%
10/15	1,021	1,067	1,021	1,059	+3.93%	96,900	50億6731万	-10.93%
10/14	1,041	1,063	1,011	1,019	-4.5%	70,000	48億7591万	-15.15%
10/10	1,047	1,094	1,047	1,067	-0.19%	61,700	51億559万	-12.18%
10/09	1,094	1,094	1,062	1,069	-2.29%	60,100	51億1516万	-12.88%
10/08	1,068	1,110	1,056	1,094	-0.36%	74,500	52億3479万	-11.77%
10/07	1,121	1,135	1,090	1,098	-2.75%	75,600	52億5393万	-12.44%

ぷらっとホーム（6836）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート