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
10/07	702	703	701	701	-0.14%	1,300	-	-1.27%
10/06	702	704	702	702	-0.14%	2,400	-	-1.13%
10/05	705	710	702	703	-0.57%	5,100	-	-1.26%
10/02	707	707	705	707	-0.14%	900	-	-0.84%
10/01	702	708	702	708	+0.85%	2,200	-	-0.98%
09/30	702	705	702	702	-0.14%	5,700	-	-1.96%
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	（5%ルール）小田原洋一（12.91%）PNコーポレーション（36.63%）小田原啓子（0.54%）
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	（IR情報）12:00 2026年8月期第3四半期決算補足説明資料
07/14	（IR情報）12:00 2026年8月期第3四半期決算短信〔日本基準〕(非連結)
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	（5%ルール）小田原洋一（14.7%）PNコーポレーション（36.63%）小田原啓子（0.54%）
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	（IR情報）12:00 (訂正)「2026年8月期第1四半期決算短信〔日本基準〕(非連結)」の一部訂正について
05/14	760	760	750	760	+0.53%	1,800	-	+1.6%

プリントネット（7805）のイベントチャート

2026/05/14～2026/10/07

イベント情報＆株価推移

開示資料

決算

株式

チャート