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
03/09	1,951	1,954	1,933	1,933	-1.53%	10,600	149億4154万	-4.31%
03/06	1,977	1,988	1,963	1,963	-0.71%	5,300	151億7344万	-2.97%
03/05	1,976	1,995	1,970	1,977	+2.12%	6,500	152億8165万	-2.37%
03/04	1,951	1,962	1,933	1,936	-1.68%	15,600	149億6473万	-4.44%
03/03	2,000	2,000	1,969	1,969	-1.6%	22,400	152億1981万	-3.15%
03/02	2,001	2,010	1,998	2,001	-0.45%	16,300	154億6716万	-1.82%
02/27	2,049	2,049	2,010	2,010	-1.18%	17,500	155億3673万	-1.57%
02/26	2,035	2,038	2,029	2,034	+0.3%	2,600	157億2225万	-0.64%
02/25	2,025	2,029	2,025	2,028	+0.15%	2,300	156億7587万	-1.17%
02/24	2,017	2,029	2,017	2,025	+0.45%	1,700	156億5268万	-1.56%
02/20	2,032	2,041	2,016	2,016	-1.51%	5,000	155億8311万	-2.04%
02/19	2,059	2,059	2,025	2,047	-0.15%	3,900	158億2273万	-0.63%
02/18	2,044	2,057	2,043	2,050	-0.49%	3,400	158億4592万	-0.58%
02/17	2,055	2,060	2,040	2,060	+0.24%	2,400	159億2322万	-0.05%
02/16	2,017	2,055	2,001	2,055	-0.24%	13,300	158億8457万	-0.15%
02/13	2,071	2,095	2,060	2,060	-0.58%	7,000	159億2322万	+0.24%
02/12	2,086	2,086	2,058	2,072	+0.68%	4,700	160億1597万	+1.02%
02/10	2,045	2,070	2,045	2,058	+0.73%	5,500	159億776万	+0.59%
02/09	2,070	2,071	2,032	2,043	-0.39%	8,200	157億9181万	0%
02/06	2,052	2,052	2,030	2,051	+0.2%	6,200	158億5365万	+0.59%
02/05	2,066	2,066	2,040	2,047	+0.69%	5,400	158億2273万	+0.69%
02/04	2,029	2,056	2,028	2,033	+0.59%	6,000	157億1452万	+0.3%
02/03	2,002	2,028	2,002	2,021	+1.05%	7,400	156億2176万	0%
02/02	2,025	2,035	2,000	2,000	-1.14%	8,600	154億5944万	-0.74%
01/30	2,000	2,024	1,990	2,023	+1.15%	8,500	156億3722万	+0.65%
01/29	2,001	2,022	2,000	2,000	0%	13,100	154億5944万	-0.2%
01/28	18:00 株式会社PLANT(証券コード7646)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
01/28	1,989	2,020	1,975	2,000	-0.3%	20,200	154億5944万	+0.05%
01/27	13:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結)
01/27	2,117	2,117	1,980	2,006	-4.7%	43,300	155億581万	+0.65%
01/26	2,098	2,115	2,083	2,105	+0.05%	10,200	162億7106万	+5.89%
01/23	2,133	2,133	2,101	2,104	-0.38%	5,500	162億6333万	+6.37%
01/22	2,134	2,156	2,112	2,112	-0.66%	6,000	163億2516万	+7.26%
01/21	2,159	2,159	2,111	2,126	-1.98%	9,500	164億3338万	+8.58%
01/20	2,156	2,169	2,144	2,169	+1.36%	20,300	167億6576万	+11.4%
01/19	2,091	2,147	2,072	2,140	+4.39%	27,900	165億4160万	+10.59%
01/16	2,077	2,077	2,031	2,050	-1.06%	9,500	158億4592万	+6.6%
01/15	2,086	2,090	2,065	2,072	-0.77%	13,100	160億1597万	+8.2%
01/14	2,061	2,095	2,061	2,088	+2.35%	18,900	161億3965万	+9.49%
01/13	1,999	2,047	1,999	2,040	+3.08%	22,200	157億6862万	+7.54%
01/09	1,966	1,984	1,966	1,979	+0.66%	10,000	152億9711万	+4.71%
01/08	1,965	1,970	1,958	1,966	-0.1%	2,600	151億9662万	+4.3%
01/07	1,967	1,974	1,962	1,968	+0.51%	6,000	152億1208万	+4.57%
01/06	1,964	1,969	1,950	1,958	-0.56%	7,700	151億3479万	+4.26%
01/05	1,959	1,969	1,942	1,969	+1.55%	21,200	152億1981万	+5.07%
2025
12/30	1,927	1,949	1,913	1,939	+0.94%	8,300	149億8792万	+3.69%
12/29	1,899	1,930	1,898	1,921	+2.02%	8,400	148億4879万	+2.89%
12/26	1,897	1,900	1,883	1,883	-0.11%	6,800	145億5506万	+1.02%
12/25	1,886	1,886	1,865	1,885	+0.69%	4,600	145億7052万	+1.24%
12/24	1,889	1,900	1,872	1,872	-0.43%	6,500	144億7003万	+0.65%
12/23	1,888	1,888	1,880	1,880	+0.27%	3,500	145億3187万	+1.13%
12/22	13:00 「資本コストや株価を意識した経営の実現に向けた対応について(アップデート版)」の公表について
12/22	1,870	1,879	1,870	1,875	+0.37%	4,700	144億9322万	+0.86%
12/19	1,868	1,868	1,862	1,868	+0.38%	3,300	144億3911万	+0.54%
12/18	1,860	1,872	1,856	1,861	-0.59%	3,200	143億8500万	+0.16%
12/17	1,865	1,880	1,859	1,872	+0.59%	11,400	144億7003万	+0.75%
12/16	1,864	1,867	1,859	1,861	-0.16%	4,500	143億8500万	+0.16%
12/15	1,887	1,887	1,840	1,864	+0.54%	12,600	144億819万	+0.32%
12/12	1,849	1,857	1,849	1,854	+0.32%	2,800	143億3090万	-0.16%
12/11	1,857	1,857	1,848	1,848	-0.48%	4,600	142億8452万	-0.54%
12/10	1,853	1,859	1,852	1,857	+0.22%	600	143億5409万	-0.05%
12/09	1,863	1,863	1,852	1,853	0%	2,200	143億2317万	-0.32%
12/08	1,853	1,858	1,852	1,853	-0.11%	6,800	143億2317万	-0.32%
12/05	1,864	1,864	1,855	1,855	0%	2,700	143億3863万	-0.32%
12/04	1,853	1,867	1,853	1,855	+0.05%	2,800	143億3863万	-0.32%
12/03	1,860	1,864	1,854	1,854	-0.59%	4,600	143億3090万	-0.43%
12/02	1,870	1,870	1,850	1,865	-0.37%	6,000	144億1592万	+0.11%
12/01	1,884	1,884	1,871	1,872	+0.11%	5,100	144億7003万	+0.92%
11/28	1,877	1,883	1,870	1,870	+0.32%	1,800	144億5457万	+1.3%
11/27	1,854	1,880	1,854	1,864	-0.37%	9,900	144億819万	+1.47%
11/26	1,868	1,872	1,854	1,871	+0.86%	7,600	144億6230万	+2.41%
11/25	1,874	1,874	1,847	1,855	+0.49%	5,300	143億3863万	+2.04%
11/21	1,843	1,849	1,841	1,846	+0.22%	3,600	142億6906万	+2.1%
11/20	1,843	1,850	1,842	1,842	0%	2,700	142億3814万	+2.45%
11/19	1,844	1,848	1,842	1,842	-0.11%	2,400	142億3814万	+2.96%
11/18	1,865	1,865	1,844	1,844	-1.07%	8,400	142億5360万	+3.71%
11/17	1,870	1,874	1,863	1,864	-0.27%	7,200	144億819万	+5.43%
11/14	1,862	1,869	1,861	1,869	+0.16%	2,800	144億4684万	+6.31%
11/13	1,866	1,866	1,861	1,866	0%	3,800	144億2365万	+6.81%
11/12	1,867	1,867	1,860	1,866	+0.32%	3,400	144億2365万	+7.43%
11/11	1,856	1,860	1,852	1,860	+0.16%	7,100	143億7727万	+7.76%
11/10	1,858	1,864	1,850	1,857	+0.11%	2,800	143億5409万	+8.22%
11/07	1,851	1,858	1,842	1,855	-0.43%	6,000	143億3863万	+8.73%
11/06	1,852	1,863	1,850	1,863	+0.59%	10,600	144億46万	+9.85%
11/05	1,870	1,875	1,851	1,852	-0.96%	8,100	143億1544万	+9.85%
11/04	1,870	1,872	1,861	1,870	-0.32%	5,500	144億5457万	+11.51%
10/31	1,888	1,888	1,864	1,876	-0.64%	9,600	145億95万	+12.54%
10/30	1,851	1,889	1,851	1,888	+1.56%	26,600	145億9371万	+13.87%
10/29	1,874	1,874	1,855	1,859	-0.8%	17,600	143億6954万	+12.73%
10/28	1,866	1,888	1,860	1,874	-0.79%	22,400	144億8549万	+14.27%
10/27	1,978	1,980	1,857	1,889	+13.8%	164,900	146億144万	+15.75%
10/24	15:30 取締役候補者の選任に関するお知らせ
10/24	15:30 剰余金の配当に関するお知らせ
10/24	15:30 2025年9月期決算短信〔日本基準〕(非連結)
10/24	1,648	1,675	1,641	1,660	+0.73%	13,500	128億3133万	+2.22%
10/23	1,640	1,648	1,640	1,648	+0.61%	4,200	127億3857万	+1.23%
10/22	1,625	1,638	1,622	1,638	+0.55%	1,300	126億6128万	+0.37%
10/21	1,623	1,630	1,622	1,629	+0.18%	1,800	125億9171万	-0.37%
10/20	1,615	1,626	1,615	1,626	+0.93%	3,500	125億6852万	-0.79%
10/17	1,610	1,611	1,601	1,611	-0.19%	2,200	124億5257万	-1.89%
10/16	1,608	1,614	1,600	1,614	+0.88%	2,900	124億7576万	-1.94%
10/15	1,574	1,607	1,574	1,600	+1.33%	1,500	123億6755万	-2.97%
10/14	1,575	1,581	1,504	1,579	-0.75%	6,700	122億522万	-4.53%
10/10	1,604	1,604	1,591	1,591	-0.81%	2,700	122億9798万	-4.04%
10/09	1,602	1,606	1,602	1,604	+0.12%	1,400	123億9847万	-3.49%
10/08	1,600	1,613	1,600	1,602	-0.31%	1,600	123億8301万	-3.84%

PLANT（7646）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート