- 7805
- 2026/09/29
- 時価
- 38億円
- PER 予
- 9.19倍
- 2018年以降
- 赤字-4476.18倍
（2018-2025年） - PBR
- 0.76倍
- 2018年以降
- 0.59-3.93倍
（2018-2025年） - 配当 予
- 1.85%
- ROE 予
- 8.3%
- ROA 予
- 4.63%
- 資料
- Link
- CSV,JSON
プリントネット（7805）の株価チャート
株価
9/29
- 前日 (9/28)
- 706
- 始値
- 710
- 高値
- 710
- 安値
- 703
- 終値 -0.42%
- 703
- 出来高 -74.31%
- 6,500
乖離率
- 株価（5日）
移動平均値 - -0.85%
709 - 株価（25日）
移動平均値 - -1.95%
717 - 出来高（5日）
移動平均値 - -29.5%
9,220
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 710 | 710 | 703 | 703 | -0.42% | 6,500 | - | -1.95% | - | - |
| 09/28 | 706 | 710 | 704 | 706 | 0% | 25,300 | - | -1.81% | - | - |
| 09/25 | 710 | 711 | 706 | 706 | -0.84% | 6,600 | - | -2.08% | - | - |
| 09/24 | 714 | 715 | 711 | 712 | -0.7% | 5,700 | - | -1.39% | - | - |
| 09/18 | 713 | 717 | 713 | 717 | +0.42% | 2,000 | - | -0.97% | - | - |
| 09/17 | 712 | 718 | 712 | 714 | -0.28% | 2,800 | - | -1.52% | - | - |
| 09/16 | 714 | 720 | 714 | 716 | +0.28% | 4,100 | - | -1.51% | - | - |
| 09/15 | 715 | 719 | 713 | 714 | +0.28% | 2,400 | - | -1.92% | - | - |
| 09/14 | 713 | 714 | 711 | 712 | -0.14% | 1,400 | - | -2.33% | - | - |
| 09/11 | 718 | 719 | 713 | 713 | -0.7% | 4,000 | - | -2.33% | - | - |
| 09/10 | 716 | 720 | 713 | 718 | +0.42% | 26,700 | - | -1.78% | - | - |
| 09/09 | 712 | 715 | 711 | 715 | +0.28% | 2,700 | - | -2.46% | - | - |
| 09/08 | 712 | 719 | 712 | 713 | -0.14% | 12,600 | - | -2.86% | - | - |
| 09/07 | 715 | 716 | 707 | 714 | -0.28% | 7,800 | - | -2.99% | - | - |
| 09/04 | 716 | 718 | 715 | 716 | 0% | 19,700 | - | -2.98% | - | - |
| 09/03 | 711 | 718 | 710 | 716 | +0.28% | 7,600 | - | -3.24% | - | - |
| 09/02 | 710 | 714 | 703 | 714 | +0.56% | 7,600 | - | -3.64% | - | - |
| 09/01 | 710 | 717 | 705 | 710 | +0.14% | 26,000 | - | -4.44% | - | - |
| 08/31 | 702 | 713 | 702 | 709 | +1% | 28,100 | - | -4.83% | - | - |
| 08/28 | 703 | 713 | 701 | 702 | -3.97% | 84,300 | - | -6.02% | - | - |
| 08/27 | 735 | 738 | 727 | 731 | -2.01% | 87,700 | - | -2.53% | - | - |
| 08/26 | 741 | 748 | 734 | 746 | +1.36% | 40,600 | - | -0.67% | - | - |
| 08/25 | 737 | 743 | 733 | 736 | -0.27% | 44,700 | - | -2.13% | - | - |
| 08/24 | 741 | 743 | 737 | 738 | -0.54% | 52,200 | - | -1.99% | - | - |
| 08/21 | 745 | 746 | 742 | 742 | -0.8% | 21,500 | - | -1.59% | - | - |
| 08/20 | 746 | 751 | 745 | 748 | +0.13% | 19,700 | - | -1.06% | - | - |
| 08/19 | 747 | 751 | 747 | 747 | -0.13% | 24,700 | - | -1.32% | - | - |
| 08/18 | 749 | 757 | 747 | 748 | -0.27% | 40,500 | - | -1.32% | - | - |
| 08/17 | 759 | 759 | 746 | 750 | -0.27% | 16,200 | - | -1.19% | - | - |
| 08/14 | 749 | 752 | 747 | 752 | +1.08% | 9,800 | - | -1.05% | - | - |
| 08/13 | 747 | 751 | 744 | 744 | -0.27% | 11,700 | - | -2.11% | - | - |
| 08/12 | 746 | 748 | 745 | 746 | 0% | 8,500 | - | -1.97% | - | - |
| 08/10 | 742 | 747 | 742 | 746 | +0.54% | 9,000 | - | -2.1% | - | - |
| 08/07 | 746 | 746 | 740 | 742 | -0.13% | 8,500 | - | -2.62% | - | - |
| 08/06 | 748 | 748 | 739 | 743 | -0.8% | 10,300 | - | -2.49% | - | - |
| 08/05 | 750 | 752 | 743 | 749 | -0.27% | 11,200 | - | -1.71% | - | - |
| 08/04 | 763 | 763 | 750 | 751 | -1.83% | 11,300 | - | -1.31% | - | - |
| 08/03 | 751 | 765 | 751 | 765 | +1.46% | 12,300 | - | +0.53% | - | - |
| 07/31 | 764 | 764 | 754 | 754 | -1.31% | 8,900 | - | -0.79% | - | - |
| 07/30 | 755 | 770 | 752 | 764 | +1.6% | 14,600 | - | +0.66% | - | - |
| 07/29 | 757 | 757 | 752 | 752 | -0.79% | 3,600 | - | -0.79% | - | - |
| 07/28 | 762 | 762 | 750 | 758 | -0.52% | 6,700 | - | +0.13% | - | - |
| 07/27 | 764 | 765 | 761 | 762 | -0.26% | 5,600 | - | +0.79% | - | - |
| 07/24 | 759 | 765 | 759 | 764 | +0.39% | 800 | - | +1.33% | - | - |
| 07/23 | 759 | 769 | 758 | 761 | +0.13% | 1,700 | - | +1.06% | - | - |
| 07/22 | 769 | 769 | 758 | 760 | -1.17% | 3,400 | - | +1.06% | - | - |
| 07/21 | 775 | 775 | 769 | 769 | -0.65% | 5,900 | - | +2.4% | - | - |
| 07/17 | 766 | 774 | 765 | 774 | +1.04% | 3,700 | - | +3.2% | - | - |
| 07/16 | 772 | 772 | 764 | 766 | -0.91% | 5,200 | - | +2.27% | - | - |
| 07/15 | 773 | 773 | 765 | 773 | -0.13% | 8,100 | - | +3.34% | - | - |
| 07/14 | 780 | 780 | 758 | 774 | -0.39% | 13,600 | - | +3.75% | - | - |
| 07/13 | 785 | 786 | 769 | 777 | -0.26% | 9,600 | - | +4.44% | - | - |
| 07/10 | 772 | 779 | 772 | 779 | +1.04% | 2,600 | - | +4.99% | - | - |
| 07/09 | 766 | 775 | 766 | 771 | +0.78% | 4,600 | - | +4.19% | - | - |
| 07/08 | 760 | 765 | 747 | 765 | +0.79% | 5,400 | - | +3.66% | - | - |
| 07/07 | 760 | 761 | 758 | 759 | -0.13% | 2,400 | - | +2.85% | - | - |
| 07/06 | 755 | 760 | 751 | 760 | +1.74% | 2,700 | - | +3.12% | - | - |
| 07/03 | 750 | 758 | 743 | 747 | -0.4% | 8,000 | - | +1.36% | - | - |
| 07/02 | 740 | 750 | 740 | 750 | +1.35% | 2,300 | - | +1.76% | - | - |
| 07/01 | 744 | 748 | 736 | 740 | -0.27% | 5,600 | - | +0.41% | - | - |
| 06/30 | 741 | 745 | 741 | 742 | +0.27% | 4,800 | - | +0.68% | - | - |
| 06/29 | 735 | 740 | 735 | 740 | +0.68% | 3,400 | - | +0.41% | - | - |
| 06/26 | 730 | 735 | 722 | 735 | +0.41% | 1,600 | - | -0.27% | - | - |
| 06/25 | 731 | 732 | 731 | 732 | +0.27% | 800 | - | -0.68% | - | - |
| 06/24 | 731 | 731 | 723 | 730 | 0% | 1,000 | - | -0.95% | - | - |
| 06/23 | 728 | 732 | 728 | 730 | -0.27% | 1,000 | - | -0.95% | - | - |
| 06/22 | 732 | 733 | 722 | 732 | 0% | 3,400 | - | -0.81% | - | - |
| 06/19 | 733 | 734 | 732 | 732 | 0% | 1,300 | - | -0.81% | - | - |
| 06/18 | 745 | 745 | 732 | 732 | -0.95% | 1,500 | - | -0.95% | - | - |
| 06/17 | 736 | 742 | 730 | 739 | +0.41% | 3,600 | - | -0.14% | - | - |
| 06/16 | 742 | 742 | 735 | 736 | -0.81% | 1,000 | - | -0.54% | - | - |
| 06/15 | 742 | 742 | 728 | 742 | 0% | 2,900 | - | +0.13% | - | - |
| 06/12 | 744 | 744 | 736 | 742 | +1.09% | 800 | - | 0% | - | - |
| 06/11 | 738 | 744 | 734 | 734 | -0.54% | 4,500 | - | -1.08% | - | - |
| 06/10 | 723 | 743 | 723 | 738 | +2.36% | 4,500 | - | -0.67% | - | - |
| 06/09 | 726 | 726 | 717 | 721 | -0.69% | 2,300 | - | -2.96% | - | - |
| 06/08 | 718 | 726 | 717 | 726 | +1.11% | 1,800 | - | -2.42% | - | - |
| 06/05 | 739 | 739 | 709 | 718 | -2.84% | 10,600 | - | -3.49% | - | - |
| 06/04 | 741 | 744 | 739 | 739 | -0.81% | 2,600 | - | -0.94% | - | - |
| 06/03 | 755 | 757 | 739 | 745 | -1.19% | 2,800 | - | -0.13% | - | - |
| 06/02 | 751 | 754 | 744 | 754 | +0.27% | 2,200 | - | +0.94% | - | - |
| 06/01 | 753 | 753 | 752 | 752 | +0.27% | 1,300 | - | +0.67% | - | - |
| 05/29 | 744 | 750 | 735 | 750 | +1.21% | 2,800 | - | +0.4% | - | - |
| 05/28 | 740 | 741 | 734 | 741 | +0.54% | 2,500 | - | -0.94% | - | - |
| 05/27 | 736 | 737 | 733 | 737 | +0.14% | 3,200 | - | -1.6% | - | - |
| 05/26 | 736 | 736 | 732 | 736 | -0.54% | 4,400 | - | -1.74% | - | - |
| 05/25 | 738 | 744 | 738 | 740 | +0.27% | 1,600 | - | -1.33% | - | - |
| 05/22 | 736 | 738 | 733 | 738 | +0.14% | 1,900 | - | -1.47% | - | - |
| 05/21 | 740 | 740 | 731 | 737 | -0.41% | 5,700 | - | -1.73% | - | - |
| 05/20 | 743 | 745 | 740 | 740 | -0.13% | 2,400 | - | -1.33% | - | - |
| 05/19 | 748 | 758 | 741 | 741 | +0.14% | 3,300 | - | -1.2% | - | - |
| 05/18 | 741 | 744 | 740 | 740 | -0.94% | 1,900 | - | -1.2% | - | - |
| 05/15 | 755 | 762 | 744 | 747 | -1.71% | 1,700 | - | -0.27% | - | - |
| 05/14 | 760 | 760 | 750 | 760 | +0.53% | 1,800 | - | +1.6% | - | - |
| 05/13 | 762 | 762 | 755 | 756 | 0% | 1,700 | - | +1.34% | - | - |
| 05/12 | 759 | 762 | 756 | 756 | 0% | 600 | - | +1.61% | - | - |
| 05/11 | 758 | 760 | 756 | 756 | +1.07% | 2,100 | - | +1.89% | - | - |
| 05/08 | 757 | 758 | 748 | 748 | -1.06% | 2,300 | - | +1.08% | - | - |
| 05/07 | 746 | 756 | 746 | 756 | +1.34% | 3,000 | - | +2.44% | - | - |
| 05/01 | 738 | 746 | 735 | 746 | +1.63% | 2,500 | - | +1.36% | - | - |
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 | |
| 2018年 10月期 | 2,350 10/18 | 1,463 10/29 | 6,077,800 10/18 | 122億6794万 | 76億3744万 | +5.66% 11/29 | -4.43% 11/21 |
| 2019年 10月期 | 1,880 11/27 | 480 9/2 | 629,600 12/18 | 102億6555万 | 26億2099万 | +21.4% 3/13 | -41.14% 12/25 |
| 2020年 10月期 | 663 12/3 | 342 3/23 | 478,500 12/3 | 36億2024万 | 18億6745万 | +19.56% 12/6 | -30.38% 3/13 |
| 2021年 8月期 | 1,039 6/30 | 414 12/25 | 343,500 4/15 | 56億7335万 | 22億6060万 | +29.27% 6/30 | -14.14% 12/28 |
| 2022年 8月期 | 877 9/14 | 494 1/28 | 408,800 9/14 | 47億8877万 | 26億9743万 | +9.51% 7/19 | -12.29% 11/17 |
| 2023年 8月期 | 879 8/21 | 496 1/11 | 299,200 1/13 | 47億9969万 | 27億835万 | +20.21% 1/27 | -8.77% 11/25 |
| 2024年 8月期 | 760 10/13 | 582 4/15 | 264,800 10/19 | 41億4990万 | 31億7795万 | +9.45% 7/16 | -16.06% 10/16 |
| 2025年 8月期 | 771 8/15 | 579 12/26 | 125,900 8/28 | 42億996万 | 31億6157万 | +5.93% 7/24 | -9.48% 9/2 |
| 最新 | 703 2026/9/29 | 6,500 | 38億3866万 | -1.95% 717 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -40%（0.6倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/09/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
342円（2020/03/23） - 106%（2.06倍）
703円（9/29）
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。
