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
10/07	164	168	163	166	+0.61%	172,800	-	+1.22%
10/06	166	168	163	165	-0.6%	137,700	-	+0.61%
10/05	165	167	165	166	0%	10,400	-	+1.22%
10/02	168	168	166	166	-0.6%	9,400	-	+1.22%
10/01	170	170	166	167	+0.6%	39,100	-	+1.83%
09/30	（IR情報）14:00 2027年2月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
09/30	163	171	162	166	+1.84%	180,500	-	+1.22%
09/29	165	165	163	163	-0.61%	10,600	-	-0.61%
09/28	163	164	163	164	+1.86%	13,800	-	0%
09/25	160	162	160	161	-1.83%	66,800	-	-1.83%
09/24	164	164	162	164	0%	88,900	-	0%
09/18	164	164	162	164	+0.61%	5,700	-	0%
09/17	163	164	162	163	+0.62%	5,900	-	-0.61%
09/16	162	163	162	162	+0.62%	6,800	-	-1.22%
09/15	161	163	161	161	-0.62%	9,400	-	-2.42%
09/14	161	162	161	162	+0.62%	4,600	-	-1.82%
09/11	162	162	160	161	-0.62%	29,300	-	-2.42%
09/10	162	162	160	162	0%	26,200	-	-1.82%
09/09	164	164	160	162	-1.22%	50,800	-	-1.82%
09/08	165	165	164	164	-0.61%	2,400	-	-1.2%
09/07	165	165	164	165	0%	7,000	-	-0.6%
09/04	165	165	164	165	+1.23%	66,100	-	-0.6%
09/03	163	165	163	163	+0.62%	23,100	-	-1.81%
09/02	165	165	160	162	-1.22%	131,000	-	-2.41%
09/01	165	166	163	164	-1.2%	47,200	-	-1.2%
08/31	165	166	164	166	+0.61%	9,100	-	0%
08/28	167	167	164	165	0%	28,900	-	-0.6%
08/27	165	166	165	165	0%	10,900	-	-0.6%
08/26	165	166	165	165	-0.6%	3,000	-	-0.6%
08/25	165	166	165	166	+0.61%	3,500	-	0%
08/24	166	166	165	165	-0.6%	3,400	-	-0.6%
08/21	166	167	165	166	0%	8,600	-	-0.6%
08/20	167	167	166	166	-0.6%	2,200	-	-0.6%
08/19	166	167	166	167	+0.6%	1,100	-	0%
08/18	166	167	166	166	-0.6%	1,600	-	-0.6%
08/17	167	167	166	167	+0.6%	12,400	-	0%
08/14	166	167	166	166	-0.6%	10,400	-	-0.6%
08/13	166	167	166	167	0%	1,100	-	0%
08/12	167	167	166	167	+0.6%	900	-	0%
08/10	167	167	166	166	-0.6%	2,900	-	-0.6%
08/07	166	168	166	167	+0.6%	4,300	-	0%
08/06	166	167	166	166	-0.6%	3,600	-	-0.6%
08/05	167	167	166	167	0%	3,000	-	0%
08/04	166	167	165	167	+0.6%	3,200	-	0%
08/03	168	168	164	166	-1.19%	11,600	-	-0.6%
07/31	167	168	167	168	+0.6%	4,300	-	+1.2%
07/30	165	167	165	167	+0.6%	4,800	-	+0.6%
07/29	167	167	166	166	0%	2,800	-	0%
07/28	169	169	165	166	0%	23,800	-	0%
07/27	166	167	166	166	0%	4,100	-	0%
07/24	166	167	166	166	0%	2,300	-	0%
07/23	166	167	166	166	0%	3,100	-	+0.61%
07/22	166	168	166	166	0%	4,400	-	+0.61%
07/21	168	168	166	166	-1.19%	6,100	-	+0.61%
07/17	170	170	165	168	-1.18%	36,000	-	+1.82%
07/16	169	170	168	170	+1.19%	10,800	-	+3.03%
07/15	170	170	168	168	-1.18%	5,400	-	+1.82%
07/14	167	170	166	170	+1.8%	32,400	-	+3.03%
07/13	167	167	166	167	0%	9,600	-	+1.83%
07/10	（IR情報）14:00 2027年2月期第1四半期決算短信[日本基準](連結)
07/10	169	170	165	167	-0.6%	40,600	-	+1.83%
07/09	167	169	167	168	0%	27,800	-	+2.44%
07/08	167	168	167	168	+0.6%	1,000	-	+2.44%
07/07	167	168	167	167	+0.6%	24,900	-	+1.83%
07/06	165	166	165	166	+0.61%	5,800	-	+1.22%
07/03	164	165	164	165	+0.61%	2,500	-	+0.61%
07/02	163	165	163	164	-0.61%	10,600	-	0%
07/01	166	166	163	165	+0.61%	6,700	-	+0.61%
06/30	165	166	164	164	0%	13,400	-	0%
06/29	162	164	162	164	+1.23%	11,300	-	0%
06/26	162	163	161	162	-1.22%	3,800	-	-1.22%
06/25	161	164	161	164	+1.86%	12,900	-	0%
06/24	163	163	161	161	-0.62%	9,600	-	-1.83%
06/23	162	164	162	162	0%	12,600	-	-1.22%
06/22	162	164	162	162	-0.61%	24,300	-	-1.22%
06/19	163	164	162	163	-0.61%	13,300	-	-0.61%
06/18	164	165	163	164	+0.61%	13,300	-	0%
06/17	164	165	163	163	-0.61%	16,000	-	-0.61%
06/16	166	166	163	164	-0.61%	18,100	-	0%
06/15	164	167	164	165	+0.61%	27,800	-	+0.61%
06/12	（IR情報）15:00 中期事業計画(第52期～第54期)策定のお知らせ
06/12	163	165	163	164	+0.61%	3,800	-	0%
06/11	（IR情報）14:00 取締役会の実効性評価の結果の概要に関するお知らせ
06/11	164	164	163	163	-0.61%	2,700	-	-0.61%
06/10	165	165	164	164	+0.61%	8,500	-	0%
06/09	165	165	163	163	-1.21%	2,900	-	-0.61%
06/08	165	165	163	165	0%	13,600	-	0%
06/05	166	166	165	165	0%	2,000	-	0%
06/04	164	166	164	165	+0.61%	9,600	-	0%
06/03	164	165	164	164	0%	9,300	-	-0.61%
06/02	165	165	164	164	-0.61%	4,400	-	-0.61%
06/01	166	166	164	165	-0.6%	6,800	-	0%
05/29	165	166	164	166	+1.22%	6,400	-	0%
05/28	163	165	163	164	+0.61%	5,500	-	-1.2%
05/27	164	165	163	163	-0.61%	20,500	-	-1.81%
05/26	163	165	163	164	+0.61%	9,300	-	-1.2%
05/25	165	165	163	163	-0.61%	3,900	-	-2.4%
05/22	162	164	162	164	+1.23%	18,000	-	-1.8%
05/21	162	163	162	162	0%	17,100	-	-2.99%
05/20	164	164	161	162	-0.61%	15,200	-	-3.57%
05/19	163	164	162	163	+0.62%	13,300	-	-2.98%
05/18	164	164	162	162	-0.61%	26,800	-	-4.14%
05/15	166	167	162	163	-1.81%	43,100	-	-3.55%
05/14	166	167	165	166	0%	7,300	-	-2.35%
05/13	（5%ルール）ひろぎんキャピタルパートナーズ（16.14%）ひろぎんリース（0.58%）広島銀行（1.16%）MIT Corporate Advisory Services（19.89%）

ポプラ（7601）のイベントチャート

2026/05/14～2026/10/07

イベント情報＆株価推移

開示資料

決算

株式

チャート