- 7646
- 2026/10/01
- 時価
- 134億円
- PER 予
- 11.26倍
- 2010年以降
- 赤字-103.39倍
（2010-2025年） - PBR
- 0.79倍
- 2010年以降
- 0.18-1.05倍
（2010-2025年） - 配当 予
- 5.3%
- ROE 予
- 7.03%
- ROA 予
- 3.01%
- 資料
- Link
- CSV,JSON
PLANT（7646）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,787
- 始値
- 1,795
- 高値
- 1,795
- 安値
- 1,781
- 終値 +0.39%
- 1,794
- 出来高 +42.86%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -0.72%
1,807 - 株価（25日）
移動平均値 - -4.42%
1,877 - 出来高（5日）
移動平均値 - -44.75%
7,240
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,795 | 1,795 | 1,781 | 1,794 | +0.39% | 4,000 | - | -4.42% | - | - |
| 09/30 | 1,803 | 1,804 | 1,785 | 1,787 | -0.67% | 2,800 | - | -4.9% | - | - |
| 09/29 | 1,819 | 1,828 | 1,780 | 1,799 | -1.69% | 12,000 | - | -4.41% | - | - |
| 09/28 | 1,824 | 1,842 | 1,813 | 1,830 | +0.27% | 7,800 | - | -2.87% | - | - |
| 09/25 | 1,820 | 1,825 | 1,806 | 1,825 | +0.27% | 9,600 | - | -3.13% | - | - |
| 09/24 | 1,832 | 1,832 | 1,820 | 1,820 | -0.66% | 59,400 | - | -3.45% | - | - |
| 09/18 | 1,840 | 1,840 | 1,819 | 1,832 | -0.7% | 13,100 | - | -2.86% | - | - |
| 09/17 | 1,800 | 1,872 | 1,771 | 1,845 | -5.77% | 32,500 | - | -2.23% | - | - |
| 09/16 | 1,941 | 1,958 | 1,941 | 1,958 | +0.88% | 12,700 | - | +3.82% | - | - |
| 09/15 | 1,950 | 1,950 | 1,940 | 1,941 | -0.41% | 12,000 | - | +3.24% | - | - |
| 09/14 | 1,935 | 1,949 | 1,911 | 1,949 | +1.25% | 8,900 | - | +3.89% | - | - |
| 09/11 | 1,910 | 1,930 | 1,910 | 1,925 | +0.26% | 6,400 | - | +2.89% | - | - |
| 09/10 | 1,910 | 1,920 | 1,904 | 1,920 | +0.52% | 5,100 | - | +2.84% | - | - |
| 09/09 | 1,907 | 1,910 | 1,900 | 1,910 | +0.16% | 3,800 | - | +2.52% | - | - |
| 09/08 | 1,898 | 1,907 | 1,896 | 1,907 | +0.47% | 2,400 | - | +2.58% | - | - |
| 09/07 | 1,896 | 1,910 | 1,882 | 1,898 | -0.21% | 7,700 | - | +2.26% | - | - |
| 09/04 | 1,905 | 1,911 | 1,894 | 1,902 | -0.21% | 9,100 | - | +2.64% | - | - |
| 09/03 | 1,900 | 1,915 | 1,900 | 1,906 | +0.32% | 5,400 | - | +3.08% | - | - |
| 09/02 | 1,900 | 1,900 | 1,891 | 1,900 | 0% | 4,900 | - | +3.04% | - | - |
| 09/01 | 1,900 | 1,900 | 1,893 | 1,900 | 0% | 3,900 | - | +3.26% | - | - |
| 08/31 | 1,893 | 1,900 | 1,884 | 1,900 | +0.9% | 5,400 | - | +3.49% | - | - |
| 08/28 | 1,872 | 1,900 | 1,872 | 1,883 | +0.8% | 9,300 | - | +2.84% | - | - |
| 08/27 | 1,866 | 1,868 | 1,859 | 1,868 | +0.54% | 800 | - | +2.24% | - | - |
| 08/26 | 1,863 | 1,869 | 1,858 | 1,858 | -0.05% | 2,600 | - | +1.86% | - | - |
| 08/25 | 1,855 | 1,875 | 1,855 | 1,859 | -0.11% | 7,000 | - | +2.09% | - | - |
| 08/24 | 1,860 | 1,870 | 1,855 | 1,861 | +0.11% | 3,900 | - | +2.37% | - | - |
| 08/21 | 1,857 | 1,859 | 1,854 | 1,859 | +0.32% | 2,700 | - | +2.42% | - | - |
| 08/20 | 1,834 | 1,856 | 1,834 | 1,853 | +1.15% | 1,700 | - | +2.21% | - | - |
| 08/19 | 1,847 | 1,853 | 1,830 | 1,832 | -0.7% | 3,000 | - | +1.16% | - | - |
| 08/18 | 1,849 | 1,855 | 1,837 | 1,845 | -0.22% | 4,800 | - | +1.99% | - | - |
| 08/17 | 1,838 | 1,849 | 1,834 | 1,849 | +0.6% | 5,900 | - | +2.32% | - | - |
| 08/14 | 1,828 | 1,838 | 1,828 | 1,838 | +0.82% | 4,900 | - | +1.88% | - | - |
| 08/13 | 1,823 | 1,826 | 1,823 | 1,823 | 0% | 1,000 | - | +1.17% | - | - |
| 08/12 | 1,830 | 1,830 | 1,823 | 1,823 | -0.38% | 1,900 | - | +1.28% | - | - |
| 08/10 | 1,830 | 1,830 | 1,823 | 1,830 | 0% | 2,500 | - | +1.78% | - | - |
| 08/07 | 1,828 | 1,830 | 1,824 | 1,830 | +0.6% | 2,500 | - | +1.95% | - | - |
| 08/06 | 1,819 | 1,826 | 1,819 | 1,819 | -0.11% | 3,400 | - | +1.51% | - | - |
| 08/05 | 1,816 | 1,827 | 1,816 | 1,821 | +0.28% | 3,200 | - | +1.79% | - | - |
| 08/04 | 1,809 | 1,826 | 1,809 | 1,816 | 0% | 1,800 | - | +1.68% | - | - |
| 08/03 | 1,835 | 1,838 | 1,801 | 1,816 | -0.33% | 8,200 | - | +1.85% | - | - |
| 07/31 | 1,820 | 1,822 | 1,800 | 1,822 | +0.94% | 2,300 | - | +2.36% | - | - |
| 07/30 | 1,783 | 1,806 | 1,783 | 1,805 | +0.89% | 2,700 | - | +1.63% | - | - |
| 07/29 | 1,803 | 1,804 | 1,761 | 1,789 | -0.94% | 6,300 | - | +0.85% | - | - |
| 07/28 | 1,805 | 1,807 | 1,762 | 1,806 | +0.73% | 11,800 | - | +1.92% | - | - |
| 07/27 | 1,789 | 1,818 | 1,777 | 1,793 | +0.62% | 3,200 | - | +1.3% | - | - |
| 07/24 | 1,785 | 1,786 | 1,780 | 1,782 | -0.17% | 3,500 | - | +0.73% | - | - |
| 07/23 | 1,789 | 1,789 | 1,783 | 1,785 | -0.22% | 1,000 | - | +0.9% | - | - |
| 07/22 | 1,788 | 1,789 | 1,781 | 1,789 | +0.06% | 1,800 | - | +1.13% | - | - |
| 07/21 | 1,790 | 1,790 | 1,783 | 1,788 | +0.34% | 1,000 | - | +1.13% | - | - |
| 07/17 | 1,780 | 1,795 | 1,780 | 1,782 | -0.22% | 2,300 | - | +0.79% | - | - |
| 07/16 | 1,808 | 1,817 | 1,780 | 1,786 | -0.89% | 2,400 | - | +1.02% | - | - |
| 07/15 | 1,796 | 1,802 | 1,793 | 1,802 | +0.56% | 2,000 | - | +1.92% | - | - |
| 07/14 | 1,784 | 1,801 | 1,784 | 1,792 | +0.22% | 1,600 | - | +1.53% | - | - |
| 07/13 | 1,800 | 1,806 | 1,785 | 1,788 | -0.06% | 1,800 | - | +1.42% | - | - |
| 07/10 | 1,793 | 1,793 | 1,782 | 1,789 | -0.22% | 2,100 | - | +1.65% | - | - |
| 07/09 | 1,777 | 1,793 | 1,777 | 1,793 | +0.17% | 1,100 | - | +1.88% | - | - |
| 07/08 | 1,788 | 1,791 | 1,780 | 1,790 | +0.85% | 1,600 | - | +1.76% | - | - |
| 07/07 | 1,785 | 1,792 | 1,775 | 1,775 | +0.11% | 2,300 | - | +0.97% | - | - |
| 07/06 | 1,772 | 1,779 | 1,771 | 1,773 | +1.26% | 1,600 | - | +0.8% | - | - |
| 07/03 | 1,750 | 1,796 | 1,747 | 1,751 | 0% | 15,300 | - | -0.51% | - | - |
| 07/02 | 1,750 | 1,752 | 1,750 | 1,751 | +0.06% | 3,300 | - | -0.57% | - | - |
| 07/01 | 1,741 | 1,750 | 1,728 | 1,750 | +1.16% | 2,500 | - | -0.62% | - | - |
| 06/30 | 1,750 | 1,760 | 1,730 | 1,730 | -1.2% | 4,800 | - | -1.82% | - | - |
| 06/29 | 1,755 | 1,755 | 1,736 | 1,751 | +0.92% | 1,900 | - | -0.62% | - | - |
| 06/26 | 1,745 | 1,750 | 1,731 | 1,735 | +0.17% | 1,800 | - | -1.53% | - | - |
| 06/25 | 1,749 | 1,750 | 1,730 | 1,732 | -0.57% | 2,300 | - | -1.76% | - | - |
| 06/24 | 1,758 | 1,758 | 1,741 | 1,742 | +0.35% | 1,700 | - | -1.3% | - | - |
| 06/23 | 1,755 | 1,760 | 1,736 | 1,736 | -1.25% | 1,600 | - | -1.7% | - | - |
| 06/22 | 1,775 | 1,775 | 1,753 | 1,758 | -0.96% | 1,700 | - | -0.57% | - | - |
| 06/19 | 1,783 | 1,783 | 1,775 | 1,775 | -0.67% | 700 | - | +0.34% | - | - |
| 06/18 | 1,772 | 1,805 | 1,772 | 1,787 | +0.51% | 800 | - | +0.96% | - | - |
| 06/17 | 1,764 | 1,804 | 1,764 | 1,778 | +0.34% | 400 | - | +0.45% | - | - |
| 06/16 | 1,806 | 1,806 | 1,772 | 1,772 | -0.84% | 1,400 | - | +0.06% | - | - |
| 06/15 | 1,834 | 1,834 | 1,787 | 1,787 | +0.9% | 4,000 | - | +0.85% | - | - |
| 06/12 | 1,782 | 1,782 | 1,770 | 1,771 | -0.62% | 1,400 | - | -0.11% | - | - |
| 06/11 | 1,717 | 1,782 | 1,717 | 1,782 | +2.71% | 1,900 | - | +0.51% | - | - |
| 06/10 | 1,767 | 1,767 | 1,735 | 1,735 | -1.2% | 2,300 | - | -2.14% | - | - |
| 06/09 | 1,727 | 1,784 | 1,727 | 1,756 | +2.93% | 4,900 | - | -1.07% | - | - |
| 06/08 | 1,772 | 1,772 | 1,706 | 1,706 | -3.78% | 4,800 | - | -3.89% | - | - |
| 06/05 | 1,766 | 1,794 | 1,766 | 1,773 | +0.34% | 1,100 | - | -0.28% | - | - |
| 06/04 | 1,784 | 1,785 | 1,767 | 1,767 | -1.01% | 1,700 | - | -0.67% | - | - |
| 06/03 | 1,788 | 1,791 | 1,785 | 1,785 | -0.11% | 2,900 | - | +0.17% | - | - |
| 06/02 | 1,838 | 1,838 | 1,785 | 1,787 | -0.61% | 7,900 | - | +0.11% | - | - |
| 06/01 | 1,774 | 1,798 | 1,772 | 1,798 | +1.35% | 3,900 | - | +0.56% | - | - |
| 05/29 | 1,776 | 1,792 | 1,772 | 1,774 | +0.4% | 3,000 | - | -0.95% | - | - |
| 05/28 | 1,762 | 1,773 | 1,762 | 1,767 | +0.28% | 1,800 | - | -1.56% | - | - |
| 05/27 | 1,744 | 1,762 | 1,744 | 1,762 | +1.03% | 2,000 | - | -2.11% | - | - |
| 05/26 | 1,742 | 1,767 | 1,734 | 1,744 | +0.69% | 3,900 | - | -3.33% | - | - |
| 05/25 | 1,778 | 1,779 | 1,692 | 1,732 | -2.2% | 14,600 | - | -4.26% | - | - |
| 05/22 | 1,783 | 1,783 | 1,771 | 1,771 | 0% | 900 | - | -2.37% | - | - |
| 05/21 | 1,780 | 1,780 | 1,771 | 1,771 | -0.51% | 3,400 | - | -2.64% | - | - |
| 05/20 | 1,784 | 1,785 | 1,773 | 1,780 | -0.22% | 1,600 | - | -2.36% | - | - |
| 05/19 | 1,781 | 1,785 | 1,780 | 1,784 | +0.17% | 2,300 | - | -2.41% | - | - |
| 05/18 | 1,804 | 1,804 | 1,781 | 1,781 | -1.06% | 2,100 | - | -2.78% | - | - |
| 05/15 | 1,800 | 1,801 | 1,776 | 1,800 | +0.06% | 2,700 | - | -1.91% | - | - |
| 05/14 | 1,800 | 1,800 | 1,770 | 1,799 | -0.06% | 2,600 | - | -2.18% | - | - |
| 05/13 | 1,794 | 1,800 | 1,786 | 1,800 | +0.33% | 900 | - | -2.23% | - | - |
| 05/12 | 1,790 | 1,800 | 1,788 | 1,794 | -0.33% | 2,200 | - | -2.71% | - | - |
| 05/11 | 1,799 | 1,801 | 1,786 | 1,800 | +1.24% | 3,400 | - | -2.54% | - | - |
| 05/08 | 1,799 | 1,799 | 1,771 | 1,778 | -0.06% | 4,200 | - | -3.79% | - | - |
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 | 1,794 2026/10/1 | 4,000 | 134億2399万 | -4.42% 1,877 | |||
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）
- 2026/10/01 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
160円（2008/10/30） - 1021%（11.21倍）
1,794円（10/1）
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。
