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
08/21	1,857	1,859	1,854	1,859	+0.32%	2,700	143億6954万	+2.42%
08/20	1,834	1,856	1,834	1,853	+1.15%	1,700	143億2317万	+2.21%
08/19	1,847	1,853	1,830	1,832	-0.7%	3,000	141億6084万	+1.16%
08/18	1,849	1,855	1,837	1,845	-0.22%	4,800	142億6133万	+1.99%
08/17	1,838	1,849	1,834	1,849	+0.6%	5,900	142億9225万	+2.32%
08/14	1,828	1,838	1,828	1,838	+0.82%	4,900	142億722万	+1.88%
08/13	1,823	1,826	1,823	1,823	0%	1,000	140億9127万	+1.17%
08/12	1,830	1,830	1,823	1,823	-0.38%	1,900	140億9127万	+1.28%
08/10	1,830	1,830	1,823	1,830	0%	2,500	141億4538万	+1.78%
08/07	1,828	1,830	1,824	1,830	+0.6%	2,500	141億4538万	+1.95%
08/06	1,819	1,826	1,819	1,819	-0.11%	3,400	140億6036万	+1.51%
08/05	1,816	1,827	1,816	1,821	+0.28%	3,200	140億7582万	+1.79%
08/04	1,809	1,826	1,809	1,816	0%	1,800	140億3717万	+1.68%
08/03	1,835	1,838	1,801	1,816	-0.33%	8,200	140億3717万	+1.85%
07/31	1,820	1,822	1,800	1,822	+0.94%	2,300	140億8354万	+2.36%
07/30	1,783	1,806	1,783	1,805	+0.89%	2,700	139億5214万	+1.63%
07/29	1,803	1,804	1,761	1,789	-0.94%	6,300	138億2846万	+0.85%
07/28	（IR情報）15:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
07/28	1,805	1,807	1,762	1,806	+0.73%	11,800	139億5987万	+1.92%
07/27	1,789	1,818	1,777	1,793	+0.62%	3,200	138億5938万	+1.3%
07/24	1,785	1,786	1,780	1,782	-0.17%	3,500	137億7436万	+0.73%
07/23	1,789	1,789	1,783	1,785	-0.22%	1,000	137億9755万	+0.9%
07/22	1,788	1,789	1,781	1,789	+0.06%	1,800	138億2846万	+1.13%
07/21	1,790	1,790	1,783	1,788	+0.34%	1,000	138億2073万	+1.13%
07/17	1,780	1,795	1,780	1,782	-0.22%	2,300	137億7436万	+0.79%
07/16	1,808	1,817	1,780	1,786	-0.89%	2,400	138億527万	+1.02%
07/15	1,796	1,802	1,793	1,802	+0.56%	2,000	139億2895万	+1.92%
07/14	1,784	1,801	1,784	1,792	+0.22%	1,600	138億5165万	+1.53%
07/13	1,800	1,806	1,785	1,788	-0.06%	1,800	138億2073万	+1.42%
07/10	1,793	1,793	1,782	1,789	-0.22%	2,100	138億2846万	+1.65%
07/09	1,777	1,793	1,777	1,793	+0.17%	1,100	138億5938万	+1.88%
07/08	1,788	1,791	1,780	1,790	+0.85%	1,600	138億3619万	+1.76%
07/07	1,785	1,792	1,775	1,775	+0.11%	2,300	137億2025万	+0.97%
07/06	1,772	1,779	1,771	1,773	+1.26%	1,600	137億479万	+0.8%
07/03	1,750	1,796	1,747	1,751	0%	15,300	135億3473万	-0.51%
07/02	1,750	1,752	1,750	1,751	+0.06%	3,300	135億3473万	-0.57%
07/01	1,741	1,750	1,728	1,750	+1.16%	2,500	135億2701万	-0.62%
06/30	1,750	1,760	1,730	1,730	-1.2%	4,800	133億7241万	-1.82%
06/29	1,755	1,755	1,736	1,751	+0.92%	1,900	135億3473万	-0.62%
06/26	1,745	1,750	1,731	1,735	+0.17%	1,800	134億1106万	-1.53%
06/25	1,749	1,750	1,730	1,732	-0.57%	2,300	133億8787万	-1.76%
06/24	1,758	1,758	1,741	1,742	+0.35%	1,700	134億6517万	-1.3%
06/23	1,755	1,760	1,736	1,736	-1.25%	1,600	134億1879万	-1.7%
06/22	1,775	1,775	1,753	1,758	-0.96%	1,700	135億8884万	-0.57%
06/19	1,783	1,783	1,775	1,775	-0.67%	700	137億2025万	+0.34%
06/18	1,772	1,805	1,772	1,787	+0.51%	800	138億1300万	+0.96%
06/17	1,764	1,804	1,764	1,778	+0.34%	400	137億4344万	+0.45%
06/16	1,806	1,806	1,772	1,772	-0.84%	1,400	136億9706万	+0.06%
06/15	1,834	1,834	1,787	1,787	+0.9%	4,000	138億1300万	+0.85%
06/12	1,782	1,782	1,770	1,771	-0.62%	1,400	136億8933万	-0.11%
06/11	1,717	1,782	1,717	1,782	+2.71%	1,900	137億7436万	+0.51%
06/10	1,767	1,767	1,735	1,735	-1.2%	2,300	134億1106万	-2.14%
06/09	1,727	1,784	1,727	1,756	+2.93%	4,900	135億7338万	-1.07%
06/08	1,772	1,772	1,706	1,706	-3.78%	4,800	131億8690万	-3.89%
06/05	1,766	1,794	1,766	1,773	+0.34%	1,100	137億479万	-0.28%
06/04	1,784	1,785	1,767	1,767	-1.01%	1,700	136億5841万	-0.67%
06/03	1,788	1,791	1,785	1,785	-0.11%	2,900	137億9755万	+0.17%
06/02	1,838	1,838	1,785	1,787	-0.61%	7,900	138億1300万	+0.11%
06/01	1,774	1,798	1,772	1,798	+1.35%	3,900	138億9803万	+0.56%
05/29	1,776	1,792	1,772	1,774	+0.4%	3,000	137億1252万	-0.95%
05/28	1,762	1,773	1,762	1,767	+0.28%	1,800	136億5841万	-1.56%
05/27	1,744	1,762	1,744	1,762	+1.03%	2,000	136億1976万	-2.11%
05/26	1,742	1,767	1,734	1,744	+0.69%	3,900	134億8063万	-3.33%
05/25	1,778	1,779	1,692	1,732	-2.2%	14,600	133億8787万	-4.26%
05/22	1,783	1,783	1,771	1,771	0%	900	136億8933万	-2.37%
05/21	1,780	1,780	1,771	1,771	-0.51%	3,400	136億8933万	-2.64%
05/20	1,784	1,785	1,773	1,780	-0.22%	1,600	137億5890万	-2.36%
05/19	1,781	1,785	1,780	1,784	+0.17%	2,300	137億8982万	-2.41%
05/18	1,804	1,804	1,781	1,781	-1.06%	2,100	137億6663万	-2.78%
05/15	1,800	1,801	1,776	1,800	+0.06%	2,700	139億1349万	-1.91%
05/14	1,800	1,800	1,770	1,799	-0.06%	2,600	139億576万	-2.18%
05/13	1,794	1,800	1,786	1,800	+0.33%	900	139億1349万	-2.23%
05/12	（IR情報）15:30 自己株式消却完了に関するお知らせ
05/12	1,790	1,800	1,788	1,794	-0.33%	2,200	138億6711万	-2.71%
05/11	1,799	1,801	1,786	1,800	+1.24%	3,400	139億1349万	-2.54%
05/08	1,799	1,799	1,771	1,778	-0.06%	4,200	137億4344万	-3.79%
05/07	1,794	1,800	1,772	1,779	-0.28%	6,800	137億5117万	-3.94%
05/01	1,795	1,795	1,757	1,784	+1.54%	6,700	137億8982万	-3.88%
04/30	1,793	1,793	1,757	1,757	-1.24%	10,900	135億8111万	-5.54%
04/28	（IR情報）13:00 中期経営計画(2027年9月期～2031年9月期)の策定に関するお知らせ
04/28	（IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
04/28	（IR情報）13:00 剰余金の配当(中間配当)に関するお知らせ
04/28	（IR情報）13:00 自己株式消却に係る事項の決定に関するお知らせ
04/28	（IR情報）13:00 2026年9月期通期業績予想の修正に関するお知らせ
04/28	1,806	1,826	1,768	1,779	-1.71%	16,700	137億5117万	-4.66%
04/27	1,830	1,831	1,810	1,810	-1.09%	14,500	139億9079万	-3.16%
04/24	1,872	1,872	1,830	1,830	-1.61%	10,600	141億4538万	-2.14%
04/23	1,863	1,865	1,860	1,860	-0.11%	1,800	143億7727万	-0.59%
04/22	1,879	1,879	1,860	1,862	-0.9%	3,300	143億9273万	-0.53%
04/21	1,880	1,880	1,870	1,879	-0.05%	3,100	145億2414万	+0.21%
04/20	1,874	1,880	1,866	1,880	+0.32%	3,500	145億3187万	+0.16%
04/17	1,874	1,875	1,870	1,874	+0.05%	800	144億8549万	-0.21%
04/16	1,866	1,876	1,851	1,873	+0.59%	3,300	144億7776万	-0.37%
04/15	1,872	1,874	1,862	1,862	-0.53%	1,500	143億9273万	-1.06%
04/14	1,882	1,892	1,870	1,872	-0.48%	2,300	144億7003万	-0.69%
04/13	1,882	1,882	1,870	1,881	-0.32%	6,200	145億3960万	-0.37%
04/10	1,890	1,890	1,877	1,887	0%	800	145億8598万	-0.21%
04/09	1,885	1,892	1,876	1,887	+0.37%	2,500	145億8598万	-0.42%
04/08	1,881	1,885	1,810	1,880	0%	12,000	145億3187万	-0.9%
04/07	1,889	1,889	1,872	1,880	+0.16%	1,300	145億3187万	-1.05%
04/06	1,863	1,884	1,863	1,877	+0.75%	3,800	145億868万	-1.47%
04/03	1,862	1,877	1,862	1,863	+0.05%	1,500	144億46万	-2.46%
04/02	1,874	1,886	1,862	1,862	-0.64%	10,000	143億9273万	-2.87%
04/01	1,853	1,874	1,839	1,874	+2.07%	2,900	144億8549万	-2.6%
03/31	1,861	1,861	1,836	1,836	-1.34%	3,600	141億9176万	-4.87%
03/30	1,865	1,865	1,841	1,861	-2.05%	5,100	143億8500万	-3.92%
03/27	1,885	1,915	1,885	1,900	+1.01%	7,300	146億8646万	-2.31%

PLANT（7646）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート