PLANT（7646）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,873
- 始値
- 1,874
- 高値
- 1,875
- 安値
- 1,870
- 終値 +0.05%
- 1,874
- 出来高 -75.76%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.11%
1,872 - 株価（25日）
移動平均値 - -0.21%
1,878 - 出来高（5日）
移動平均値 - -71.63%
2,820
2025/11/19～2026/04/17
株価推移
| 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 | ||||||||||
| 04/17 | 1,874 | 1,875 | 1,870 | 1,874 | +0.05% | 800 | 144億8549万 | -0.21% | 8.46 | 0.85 |
| 04/16 | 1,866 | 1,876 | 1,851 | 1,873 | +0.59% | 3,300 | 144億7776万 | -0.37% | 8.45 | 0.85 |
| 04/15 | 1,872 | 1,874 | 1,862 | 1,862 | -0.53% | 1,500 | 143億9273万 | -1.06% | 8.4 | 0.84 |
| 04/14 | 1,882 | 1,892 | 1,870 | 1,872 | -0.48% | 2,300 | 144億7003万 | -0.69% | 8.45 | 0.85 |
| 04/13 | 1,882 | 1,882 | 1,870 | 1,881 | -0.32% | 6,200 | 145億3960万 | -0.37% | 8.49 | 0.85 |
| 04/10 | 1,890 | 1,890 | 1,877 | 1,887 | 0% | 800 | 145億8598万 | -0.21% | 8.51 | 0.85 |
| 04/09 | 1,885 | 1,892 | 1,876 | 1,887 | +0.37% | 2,500 | 145億8598万 | -0.42% | 8.51 | 0.85 |
| 04/08 | 1,881 | 1,885 | 1,810 | 1,880 | 0% | 12,000 | 145億3187万 | -0.9% | 8.48 | 0.85 |
| 04/07 | 1,889 | 1,889 | 1,872 | 1,880 | +0.16% | 1,300 | 145億3187万 | -1.05% | 8.48 | 0.85 |
| 04/06 | 1,863 | 1,884 | 1,863 | 1,877 | +0.75% | 3,800 | 145億868万 | -1.47% | 8.47 | 0.85 |
| 04/03 | 1,862 | 1,877 | 1,862 | 1,863 | +0.05% | 1,500 | 144億46万 | -2.46% | 8.41 | 0.84 |
| 04/02 | 1,874 | 1,886 | 1,862 | 1,862 | -0.64% | 10,000 | 143億9273万 | -2.87% | 8.4 | 0.84 |
| 04/01 | 1,853 | 1,874 | 1,839 | 1,874 | +2.07% | 2,900 | 144億8549万 | -2.6% | 8.46 | 0.85 |
| 03/31 | 1,861 | 1,861 | 1,836 | 1,836 | -1.34% | 3,600 | 141億9176万 | -4.87% | 8.28 | 0.83 |
| 03/30 | 1,865 | 1,865 | 1,841 | 1,861 | -2.05% | 5,100 | 143億8500万 | -3.92% | 8.4 | 0.84 |
| 03/27 | 1,885 | 1,915 | 1,885 | 1,900 | +1.01% | 7,300 | 146億8646万 | -2.31% | 8.57 | 0.86 |
| 03/26 | 1,897 | 1,897 | 1,881 | 1,881 | -0.37% | 4,800 | 145億3960万 | -3.59% | 8.49 | 0.85 |
| 03/25 | 1,886 | 1,888 | 1,855 | 1,888 | +1.78% | 8,600 | 145億9371万 | -3.58% | 8.52 | 0.86 |
| 03/24 | 1,840 | 1,872 | 1,831 | 1,855 | +0.82% | 8,300 | 143億3863万 | -5.55% | 8.37 | 0.84 |
| 03/23 | 1,839 | 1,840 | 1,803 | 1,840 | -1.29% | 10,700 | 142億2268万 | -6.74% | 8.3 | 0.83 |
| 03/19 | 1,880 | 1,880 | 1,850 | 1,864 | -1.38% | 13,100 | 144億819万 | -5.95% | 8.41 | 0.84 |
| 03/18 | 1,902 | 1,912 | 1,890 | 1,890 | -1.87% | 17,400 | 146億917万 | -5.03% | 8.53 | 0.86 |
| 03/17 | 1,936 | 1,936 | 1,925 | 1,926 | +0.31% | 4,600 | 148億8744万 | -3.51% | 8.69 | 0.87 |
| 03/16 | 1,917 | 1,929 | 1,916 | 1,920 | -0.1% | 4,900 | 148億4106万 | -4.05% | 8.66 | 0.87 |
| 03/13 | 1,925 | 1,925 | 1,914 | 1,922 | +0.52% | 5,300 | 148億5652万 | -4.19% | 8.67 | 0.87 |
| 03/12 | 1,939 | 1,940 | 1,912 | 1,912 | -1.39% | 13,700 | 147億7922万 | -4.88% | 8.63 | 0.87 |
| 03/11 | 1,962 | 1,963 | 1,936 | 1,939 | -0.05% | 9,700 | 149億8792万 | -3.77% | 8.75 | 0.88 |
| 03/10 | 1,973 | 1,973 | 1,933 | 1,940 | +0.36% | 15,100 | 149億9565万 | -3.82% | 8.75 | 0.88 |
| 03/09 | 1,951 | 1,954 | 1,933 | 1,933 | -1.53% | 10,600 | 149億4154万 | -4.31% | 8.72 | 0.88 |
| 03/06 | 1,977 | 1,988 | 1,963 | 1,963 | -0.71% | 5,300 | 151億7344万 | -2.97% | 8.86 | 0.89 |
| 03/05 | 1,976 | 1,995 | 1,970 | 1,977 | +2.12% | 6,500 | 152億8165万 | -2.37% | 8.92 | 0.9 |
| 03/04 | 1,951 | 1,962 | 1,933 | 1,936 | -1.68% | 15,600 | 149億6473万 | -4.44% | 8.74 | 0.88 |
| 03/03 | 2,000 | 2,000 | 1,969 | 1,969 | -1.6% | 22,400 | 152億1981万 | -3.15% | 8.88 | 0.89 |
| 03/02 | 2,001 | 2,010 | 1,998 | 2,001 | -0.45% | 16,300 | 154億6716万 | -1.82% | 9.03 | 0.91 |
| 02/27 | 2,049 | 2,049 | 2,010 | 2,010 | -1.18% | 17,500 | 155億3673万 | -1.57% | 9.07 | 0.91 |
| 02/26 | 2,035 | 2,038 | 2,029 | 2,034 | +0.3% | 2,600 | 157億2225万 | -0.64% | 9.18 | 0.92 |
| 02/25 | 2,025 | 2,029 | 2,025 | 2,028 | +0.15% | 2,300 | 156億7587万 | -1.17% | 9.15 | 0.92 |
| 02/24 | 2,017 | 2,029 | 2,017 | 2,025 | +0.45% | 1,700 | 156億5268万 | -1.56% | 9.14 | 0.92 |
| 02/20 | 2,032 | 2,041 | 2,016 | 2,016 | -1.51% | 5,000 | 155億8311万 | -2.04% | 9.1 | 0.91 |
| 02/19 | 2,059 | 2,059 | 2,025 | 2,047 | -0.15% | 3,900 | 158億2273万 | -0.63% | 9.24 | 0.93 |
| 02/18 | 2,044 | 2,057 | 2,043 | 2,050 | -0.49% | 3,400 | 158億4592万 | -0.58% | 9.25 | 0.93 |
| 02/17 | 2,055 | 2,060 | 2,040 | 2,060 | +0.24% | 2,400 | 159億2322万 | -0.05% | 9.3 | 0.93 |
| 02/16 | 2,017 | 2,055 | 2,001 | 2,055 | -0.24% | 13,300 | 158億8457万 | -0.15% | 9.27 | 0.93 |
| 02/13 | 2,071 | 2,095 | 2,060 | 2,060 | -0.58% | 7,000 | 159億2322万 | +0.24% | 9.3 | 0.93 |
| 02/12 | 2,086 | 2,086 | 2,058 | 2,072 | +0.68% | 4,700 | 160億1597万 | +1.02% | 9.35 | 0.94 |
| 02/10 | 2,045 | 2,070 | 2,045 | 2,058 | +0.73% | 5,500 | 159億776万 | +0.59% | 9.29 | 0.93 |
| 02/09 | 2,070 | 2,071 | 2,032 | 2,043 | -0.39% | 8,200 | 157億9181万 | 0% | 9.22 | 0.93 |
| 02/06 | 2,052 | 2,052 | 2,030 | 2,051 | +0.2% | 6,200 | 158億5365万 | +0.59% | 9.25 | 0.93 |
| 02/05 | 2,066 | 2,066 | 2,040 | 2,047 | +0.69% | 5,400 | 158億2273万 | +0.69% | 9.24 | 0.93 |
| 02/04 | 2,029 | 2,056 | 2,028 | 2,033 | +0.59% | 6,000 | 157億1452万 | +0.3% | 9.17 | 0.92 |
| 02/03 | 2,002 | 2,028 | 2,002 | 2,021 | +1.05% | 7,400 | 156億2176万 | 0% | 9.12 | 0.92 |
| 02/02 | 2,025 | 2,035 | 2,000 | 2,000 | -1.14% | 8,600 | 154億5944万 | -0.74% | 9.02 | 0.91 |
| 01/30 | 2,000 | 2,024 | 1,990 | 2,023 | +1.15% | 8,500 | 156億3722万 | +0.65% | 9.13 | 0.92 |
| 01/29 | 2,001 | 2,022 | 2,000 | 2,000 | 0% | 13,100 | 154億5944万 | -0.2% | 9.02 | 0.91 |
| 01/28 | 1,989 | 2,020 | 1,975 | 2,000 | -0.3% | 20,200 | 154億5944万 | +0.05% | 9.02 | 0.91 |
| 01/27 | 2,117 | 2,117 | 1,980 | 2,006 | -4.7% | 43,300 | 155億581万 | +0.65% | 9.05 | 0.91 |
| 01/26 | 2,098 | 2,115 | 2,083 | 2,105 | +0.05% | 10,200 | 162億7106万 | +5.89% | 9.5 | 0.95 |
| 01/23 | 2,133 | 2,133 | 2,101 | 2,104 | -0.38% | 5,500 | 162億6333万 | +6.37% | 9.49 | 0.95 |
| 01/22 | 2,134 | 2,156 | 2,112 | 2,112 | -0.66% | 6,000 | 163億2516万 | +7.26% | 9.53 | 0.96 |
| 01/21 | 2,159 | 2,159 | 2,111 | 2,126 | -1.98% | 9,500 | 164億3338万 | +8.58% | 9.59 | 0.96 |
| 01/20 | 2,156 | 2,169 | 2,144 | 2,169 | +1.36% | 20,300 | 167億6576万 | +11.4% | 9.79 | 0.98 |
| 01/19 | 2,091 | 2,147 | 2,072 | 2,140 | +4.39% | 27,900 | 165億4160万 | +10.59% | 9.66 | 0.97 |
| 01/16 | 2,077 | 2,077 | 2,031 | 2,050 | -1.06% | 9,500 | 158億4592万 | +6.6% | 9.25 | 0.93 |
| 01/15 | 2,086 | 2,090 | 2,065 | 2,072 | -0.77% | 13,100 | 160億1597万 | +8.2% | 9.35 | 0.94 |
| 01/14 | 2,061 | 2,095 | 2,061 | 2,088 | +2.35% | 18,900 | 161億3965万 | +9.49% | 9.42 | 0.95 |
| 01/13 | 1,999 | 2,047 | 1,999 | 2,040 | +3.08% | 22,200 | 157億6862万 | +7.54% | 9.21 | 0.92 |
| 01/09 | 1,966 | 1,984 | 1,966 | 1,979 | +0.66% | 10,000 | 152億9711万 | +4.71% | 8.93 | 0.9 |
| 01/08 | 1,965 | 1,970 | 1,958 | 1,966 | -0.1% | 2,600 | 151億9662万 | +4.3% | 8.87 | 0.89 |
| 01/07 | 1,967 | 1,974 | 1,962 | 1,968 | +0.51% | 6,000 | 152億1208万 | +4.57% | 8.88 | 0.89 |
| 01/06 | 1,964 | 1,969 | 1,950 | 1,958 | -0.56% | 7,700 | 151億3479万 | +4.26% | 8.84 | 0.89 |
| 01/05 | 1,959 | 1,969 | 1,942 | 1,969 | +1.55% | 21,200 | 152億1981万 | +5.07% | 8.88 | 0.89 |
| 2025 | ||||||||||
| 12/30 | 1,927 | 1,949 | 1,913 | 1,939 | +0.94% | 8,300 | 149億8792万 | +3.69% | 8.75 | 0.88 |
| 12/29 | 1,899 | 1,930 | 1,898 | 1,921 | +2.02% | 8,400 | 148億4879万 | +2.89% | 8.67 | 0.87 |
| 12/26 | 1,897 | 1,900 | 1,883 | 1,883 | -0.11% | 6,800 | 145億5506万 | +1.02% | 8.5 | 0.85 |
| 12/25 | 1,886 | 1,886 | 1,865 | 1,885 | +0.69% | 4,600 | 145億7052万 | +1.24% | 8.51 | 0.85 |
| 12/24 | 1,889 | 1,900 | 1,872 | 1,872 | -0.43% | 6,500 | 144億7003万 | +0.65% | 8.45 | 0.85 |
| 12/23 | 1,888 | 1,888 | 1,880 | 1,880 | +0.27% | 3,500 | 145億3187万 | +1.13% | 8.48 | 0.85 |
| 12/22 | 1,870 | 1,879 | 1,870 | 1,875 | +0.37% | 4,700 | 144億9322万 | +0.86% | 8.46 | 0.85 |
| 12/19 | 1,868 | 1,868 | 1,862 | 1,868 | +0.38% | 3,300 | 144億3911万 | +0.54% | 8.43 | 0.85 |
| 12/18 | 1,860 | 1,872 | 1,856 | 1,861 | -0.59% | 3,200 | 143億8500万 | +0.16% | 8.4 | 0.84 |
| 12/17 | 1,865 | 1,880 | 1,859 | 1,872 | +0.59% | 11,400 | 144億7003万 | +0.75% | 8.45 | 0.85 |
| 12/16 | 1,864 | 1,867 | 1,859 | 1,861 | -0.16% | 4,500 | 143億8500万 | +0.16% | 8.4 | 0.84 |
| 12/15 | 1,887 | 1,887 | 1,840 | 1,864 | +0.54% | 12,600 | 144億819万 | +0.32% | 8.41 | 0.84 |
| 12/12 | 1,849 | 1,857 | 1,849 | 1,854 | +0.32% | 2,800 | 143億3090万 | -0.16% | 8.37 | 0.84 |
| 12/11 | 1,857 | 1,857 | 1,848 | 1,848 | -0.48% | 4,600 | 142億8452万 | -0.54% | 8.34 | 0.84 |
| 12/10 | 1,853 | 1,859 | 1,852 | 1,857 | +0.22% | 600 | 143億5409万 | -0.05% | 8.38 | 0.84 |
| 12/09 | 1,863 | 1,863 | 1,852 | 1,853 | 0% | 2,200 | 143億2317万 | -0.32% | 8.36 | 0.84 |
| 12/08 | 1,853 | 1,858 | 1,852 | 1,853 | -0.11% | 6,800 | 143億2317万 | -0.32% | 8.36 | 0.84 |
| 12/05 | 1,864 | 1,864 | 1,855 | 1,855 | 0% | 2,700 | 143億3863万 | -0.32% | 8.37 | 0.84 |
| 12/04 | 1,853 | 1,867 | 1,853 | 1,855 | +0.05% | 2,800 | 143億3863万 | -0.32% | 8.37 | 0.84 |
| 12/03 | 1,860 | 1,864 | 1,854 | 1,854 | -0.59% | 4,600 | 143億3090万 | -0.43% | 8.37 | 0.84 |
| 12/02 | 1,870 | 1,870 | 1,850 | 1,865 | -0.37% | 6,000 | 144億1592万 | +0.11% | 8.42 | 0.84 |
| 12/01 | 1,884 | 1,884 | 1,871 | 1,872 | +0.11% | 5,100 | 144億7003万 | +0.92% | 8.45 | 0.85 |
| 11/28 | 1,877 | 1,883 | 1,870 | 1,870 | +0.32% | 1,800 | 144億5457万 | +1.3% | 8.44 | 0.85 |
| 11/27 | 1,854 | 1,880 | 1,854 | 1,864 | -0.37% | 9,900 | 144億819万 | +1.47% | 8.41 | 0.84 |
| 11/26 | 1,868 | 1,872 | 1,854 | 1,871 | +0.86% | 7,600 | 144億6230万 | +2.41% | 8.44 | 0.85 |
| 11/25 | 1,874 | 1,874 | 1,847 | 1,855 | +0.49% | 5,300 | 143億3863万 | +2.04% | 8.37 | 0.84 |
| 11/21 | 1,843 | 1,849 | 1,841 | 1,846 | +0.22% | 3,600 | 142億6906万 | +2.1% | 8.33 | 0.84 |
| 11/20 | 1,843 | 1,850 | 1,842 | 1,842 | 0% | 2,700 | 142億3814万 | +2.45% | 8.31 | 0.83 |
| 11/19 | 1,844 | 1,848 | 1,842 | 1,842 | -0.11% | 2,400 | 142億3814万 | +2.96% | 8.31 | 0.83 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 415 1/4 12/14 | 254 9/30 | 127,400 10/29 | - | - | +10.2% 4/28 | -26.31% 10/16 |
| 2009年 9月期 | 460 7/2 6/30 | 160 10/30 10/28 | 102,300 6/23 | - | - | +50.69% 11/4 | -20.58% 2/9 |
| 2010年 9月期 | 650 11/4 | 351 10/2 | 213,100 11/4 | - | - | +37.62% 11/10 | -15.42% 11/4 |
| 2011年 9月期 | 701 7/25 | 300 3/16 | 84,700 7/21 | 47億5278万 | 20億3400万 | +21.78% 10/24 | -32.39% 3/15 |
| 2012年 9月期 | 920 4/23 | 556 9/20 | 96,600 10/24 | 62億3760万 | 37億6968万 | +15.27% 3/21 | -24.3% 8/20 |
| 2013年 9月期 | 1,165 5/8 | 539 10/17 | 312,000 9/27 | 78億9870万 | 36億5442万 | +22.77% 3/18 | -13.61% 6/7 |
| 2014年 9月期 | 1,307 9/16 | 888 10/8 | 181,800 10/25 | 104億2986万 | 60億2064万 | +15.38% 9/4 | -9.7% 10/17 |
| 2015年 9月期 | 1,580 6/4 | 1,097 10/17 | 75,600 4/15 | 126億840万 | 87億5406万 | +14.01% 12/1 | -13.88% 8/25 |
| 2016年 9月期 | 1,400 12/3 | 1,070 2/12 | 49,800 2/12 | 111億7200万 | 85億3860万 | +7.09% 2/2 | -14.06% 2/12 |
| 2017年 9月期 | 1,399 9/11 9/4 | 1,042 11/9 | 87,300 10/31 | 113億1791万 | 83億1516万 | +6.7% 9/1 | -8.48% 11/9 |
| 2018年 9月期 | 1,482 2/2 | 1,236 10/26 | 67,500 10/23 | 119億8938万 | 99億9924万 | +5.71% 2/2 | -7.66% 2/9 |
| 2019年 9月期 | 1,276 10/3 | 670 9/5 9/2 | 88,000 9/19 | 103億2284万 | 54億2030万 | +7.23% 9/13 | -17.09% 5/21 |
| 2020年 9月期 | 1,000 8/5 | 326 3/13 | 836,700 8/5 | 80億9000万 | 26億3734万 | +58.25% 4/30 | -32.75% 3/13 |
| 2021年 9月期 | 937 10/29 | 697 8/6 | 406,800 10/29 | 75億8033万 | 56億3873万 | +6.45% 2/16 | -6.64% 11/10 |
| 2022年 9月期 | 795 10/22 | 630 1/28 | 90,400 10/22 | 64億3155万 | 50億9670万 | +4.06% 3/16 | -9.51% 1/28 |
| 2023年 9月期 | 852 9/15 | 624 10/13 | 368,100 7/24 | 68億9268万 | 50億4816万 | +55.83% 10/27 | -6.16% 10/4 |
| 2024年 9月期 | 2,190 4/25 | 755 10/4 | 795,100 10/25 | 169億2808万 | 61億795万 | +30.75% 11/7 | -15.47% 8/5 |
| 2025年 9月期 | 1,797 9/17 | 1,259 4/7 | 212,700 10/25 | 138億9030万 | 97億3171万 | +15.73% 10/27 | -16.04% 4/7 |
| 最新 | 1,874 2026/4/17 | 800 | 144億8549万 | -0.21% 1,878 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- 23%（1.23倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- -34%（0.66倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 117%（2.17倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 51%（1.51倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -36%（0.64倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 136%（2.36倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/04/17 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
160円（2008/10/30） - 1071%（11.71倍）
1,874円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
