- 7813
- 2026/10/02
- 時価
- 33億円
- PER 予
- 13.1倍
- 2015年以降
- 赤字-51.03倍
（2015-2026年） - PBR
- 0.89倍
- 2015年以降
- 0.62-5.11倍
（2015-2026年） - 配当 予
- 2.36%
- ROE 予
- 6.79%
- ROA 予
- 3.56%
- 資料
- Link
- CSV,JSON
プラッツ（7813）の株価チャート
株価
10/2
- 前日 (10/1)
- 892
- 始値
- 892
- 高値
- 892
- 安値
- 890
- 終値 -0.11%
- 891
- 出来高 -33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.56%
886 - 株価（25日）
移動平均値 - -1%
900 - 出来高（5日）
移動平均値 - -89.07%
3,660
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 892 | 892 | 890 | 891 | -0.11% | 400 | - | -1% | - | - |
| 10/01 | 892 | 892 | 886 | 892 | +1.25% | 600 | - | -0.67% | - | - |
| 09/30 | 881 | 893 | 881 | 881 | 0% | 600 | - | -1.56% | - | - |
| 09/29 | 884 | 893 | 876 | 881 | -0.34% | 2,100 | - | -1.34% | - | - |
| 09/28 | 866 | 888 | 866 | 884 | -0.56% | 14,600 | - | -0.67% | - | - |
| 09/25 | 892 | 892 | 856 | 889 | -0.78% | 5,000 | - | +0.23% | - | - |
| 09/24 | 891 | 900 | 884 | 896 | -0.44% | 1,700 | - | +1.36% | - | - |
| 09/18 | 913 | 914 | 893 | 900 | -1.42% | 2,100 | - | +2.27% | - | - |
| 09/17 | 902 | 914 | 902 | 913 | -0.11% | 900 | - | +4.1% | - | - |
| 09/16 | 905 | 914 | 896 | 914 | -0.11% | 2,100 | - | +4.7% | - | - |
| 09/15 | 910 | 918 | 901 | 915 | +0.99% | 1,200 | - | +5.29% | - | - |
| 09/14 | 912 | 923 | 906 | 906 | -2.05% | 1,600 | - | +4.74% | - | - |
| 09/11 | 910 | 925 | 910 | 925 | 0% | 2,600 | - | +7.31% | - | - |
| 09/10 | 906 | 931 | 906 | 925 | -1.18% | 900 | - | +7.81% | - | - |
| 09/09 | 908 | 939 | 892 | 936 | +1.96% | 3,600 | - | +9.73% | - | - |
| 09/08 | 911 | 918 | 900 | 918 | +0.66% | 700 | - | +8.25% | - | - |
| 09/07 | 905 | 918 | 899 | 912 | +0.77% | 1,600 | - | +8.06% | - | - |
| 09/04 | 911 | 920 | 905 | 905 | -1.63% | 2,400 | - | +7.87% | - | - |
| 09/03 | 905 | 920 | 896 | 920 | +0.88% | 2,500 | - | +10.18% | - | - |
| 09/02 | 911 | 917 | 898 | 912 | -0.87% | 5,800 | - | +9.88% | - | - |
| 09/01 | 878 | 946 | 878 | 920 | +4.78% | 10,500 | - | +11.38% | - | - |
| 08/31 | 878 | 878 | 870 | 878 | 0% | 1,600 | - | +6.81% | - | - |
| 08/28 | 875 | 878 | 860 | 878 | +0.34% | 4,900 | - | +7.07% | - | - |
| 08/27 | 846 | 878 | 836 | 875 | +3.67% | 4,400 | - | +6.97% | - | - |
| 08/26 | 834 | 844 | 829 | 844 | +1.2% | 3,300 | - | +3.3% | - | - |
| 08/25 | 824 | 835 | 824 | 834 | +1.21% | 2,500 | - | +2.21% | - | - |
| 08/24 | 828 | 830 | 820 | 824 | +0.49% | 2,900 | - | +0.98% | - | - |
| 08/21 | 816 | 820 | 816 | 820 | +0.24% | 2,000 | - | +0.49% | - | - |
| 08/20 | 807 | 820 | 807 | 818 | +1.36% | 4,100 | - | +0.25% | - | - |
| 08/19 | 807 | 810 | 803 | 807 | -0.25% | 3,200 | - | -1.22% | - | - |
| 08/18 | 805 | 814 | 802 | 809 | +0.87% | 4,200 | - | -1.1% | - | - |
| 08/17 | 816 | 816 | 802 | 802 | -0.87% | 3,600 | - | -2.2% | - | - |
| 08/14 | 809 | 810 | 802 | 809 | -0.12% | 3,400 | - | -1.46% | - | - |
| 08/13 | 820 | 821 | 801 | 810 | -1.22% | 4,300 | - | -1.58% | - | - |
| 08/12 | 823 | 823 | 820 | 820 | -0.36% | 900 | - | -0.61% | - | - |
| 08/10 | 824 | 824 | 822 | 823 | -0.12% | 1,300 | - | -0.48% | - | - |
| 08/07 | 826 | 827 | 816 | 824 | +0.49% | 3,000 | - | -0.6% | - | - |
| 08/06 | 813 | 820 | 801 | 820 | +0.37% | 4,200 | - | -1.2% | - | - |
| 08/05 | 813 | 820 | 813 | 817 | +0.49% | 2,500 | - | -1.92% | - | - |
| 08/04 | 806 | 833 | 804 | 813 | +0.87% | 2,400 | - | -2.75% | - | - |
| 08/03 | 805 | 820 | 804 | 806 | +1.26% | 3,100 | - | -3.93% | - | - |
| 07/31 | 798 | 805 | 790 | 796 | +0.76% | 2,300 | - | -5.8% | - | - |
| 07/30 | 797 | 804 | 785 | 790 | -0.88% | 6,700 | - | -7.17% | - | - |
| 07/29 | 837 | 837 | 797 | 797 | -1.73% | 12,800 | - | -7.11% | - | - |
| 07/28 | 826 | 830 | 811 | 811 | -1.82% | 5,600 | - | -6.13% | - | - |
| 07/27 | 827 | 839 | 818 | 826 | 0% | 5,700 | - | -4.95% | - | - |
| 07/24 | 831 | 838 | 818 | 826 | -1.08% | 8,800 | - | -5.49% | - | - |
| 07/23 | 835 | 835 | 832 | 835 | 0% | 1,300 | - | -4.9% | - | - |
| 07/22 | 835 | 839 | 828 | 835 | 0% | 800 | - | -5.44% | - | - |
| 07/21 | 837 | 837 | 830 | 835 | +0.48% | 2,000 | - | -6.07% | - | - |
| 07/17 | 830 | 831 | 815 | 831 | +1.22% | 3,900 | - | -7.05% | - | - |
| 07/16 | 830 | 830 | 821 | 821 | -1.08% | 2,400 | - | -8.68% | - | - |
| 07/15 | 835 | 835 | 830 | 830 | -0.72% | 1,800 | - | -8.29% | - | - |
| 07/14 | 840 | 840 | 836 | 836 | -0.48% | 1,000 | - | -8.23% | - | - |
| 07/13 | 847 | 847 | 840 | 840 | -0.12% | 2,600 | - | -8.1% | - | - |
| 07/10 | 857 | 858 | 841 | 841 | -0.47% | 2,200 | - | -8.29% | - | - |
| 07/09 | 857 | 858 | 845 | 845 | -0.59% | 2,700 | - | -8.05% | - | - |
| 07/08 | 851 | 851 | 837 | 850 | -0.23% | 3,600 | - | -7.81% | - | - |
| 07/07 | 870 | 875 | 852 | 852 | -2.07% | 3,900 | - | -7.79% | - | - |
| 07/06 | 873 | 873 | 863 | 870 | 0% | 3,300 | - | -6.05% | - | - |
| 07/03 | 869 | 879 | 865 | 870 | +0.12% | 900 | - | -6.25% | - | - |
| 07/02 | 885 | 889 | 869 | 869 | -1.92% | 3,500 | - | -6.46% | - | - |
| 07/01 | 896 | 896 | 875 | 886 | -0.45% | 3,300 | - | -4.63% | - | - |
| 06/30 | 892 | 892 | 883 | 890 | -0.22% | 2,500 | - | -4.2% | - | - |
| 06/29 | 900 | 905 | 883 | 892 | -6.01% | 10,300 | - | -3.88% | - | - |
| 06/26 | 940 | 950 | 928 | 949 | 0% | 9,500 | - | +2.48% | - | - |
| 06/25 | 950 | 951 | 941 | 949 | -0.52% | 6,700 | - | +2.82% | - | - |
| 06/24 | 950 | 959 | 946 | 954 | +0.63% | 7,800 | - | +3.92% | - | - |
| 06/23 | 945 | 949 | 939 | 948 | +0.42% | 4,900 | - | +3.72% | - | - |
| 06/22 | 946 | 950 | 941 | 944 | -0.11% | 4,000 | - | +3.85% | - | - |
| 06/19 | 945 | 945 | 907 | 945 | 0% | 11,200 | - | +4.42% | - | - |
| 06/18 | 958 | 958 | 940 | 945 | -1.36% | 9,900 | - | +5.12% | - | - |
| 06/17 | 970 | 974 | 958 | 958 | -1.14% | 13,000 | - | +7.04% | - | - |
| 06/16 | 971 | 977 | 956 | 969 | +0.41% | 12,300 | - | +8.88% | - | - |
| 06/15 | 967 | 975 | 955 | 965 | 0% | 16,900 | - | +9.16% | - | - |
| 06/12 | 969 | 969 | 950 | 965 | -0.41% | 7,600 | - | +9.78% | - | - |
| 06/11 | 973 | 973 | 920 | 969 | -0.51% | 12,800 | - | +10.87% | - | - |
| 06/10 | 934 | 976 | 931 | 974 | +5.87% | 12,800 | - | +12.08% | - | - |
| 06/09 | 907 | 920 | 906 | 920 | +1.55% | 5,700 | - | +6.48% | - | - |
| 06/08 | 903 | 906 | 899 | 906 | +0.78% | 8,200 | - | +5.35% | - | - |
| 06/05 | 900 | 902 | 889 | 899 | -0.22% | 1,000 | - | +4.9% | - | - |
| 06/04 | 904 | 907 | 862 | 901 | -0.33% | 5,500 | - | +5.38% | - | - |
| 06/03 | 897 | 907 | 874 | 904 | -0.33% | 4,900 | - | +5.98% | - | - |
| 06/02 | 914 | 917 | 875 | 907 | -0.77% | 3,800 | - | +6.71% | - | - |
| 06/01 | 910 | 914 | 904 | 914 | +0.33% | 6,200 | - | +7.91% | - | - |
| 05/29 | 872 | 930 | 872 | 911 | +4.71% | 12,000 | - | +7.94% | - | - |
| 05/28 | 866 | 870 | 855 | 870 | +0.23% | 3,800 | - | +3.45% | - | - |
| 05/27 | 862 | 868 | 835 | 868 | +0.58% | 5,200 | - | +3.33% | - | - |
| 05/26 | 850 | 863 | 848 | 863 | +0.12% | 2,200 | - | +2.98% | - | - |
| 05/25 | 854 | 862 | 850 | 862 | +0.94% | 5,700 | - | +2.99% | - | - |
| 05/22 | 845 | 854 | 840 | 854 | +1.07% | 8,800 | - | +2.15% | - | - |
| 05/21 | 843 | 849 | 840 | 845 | +0.24% | 6,500 | - | +1.2% | - | - |
| 05/20 | 842 | 845 | 833 | 843 | +1.08% | 6,900 | - | +0.96% | - | - |
| 05/19 | 828 | 839 | 828 | 834 | +0.85% | 5,100 | - | -0.12% | - | - |
| 05/18 | 812 | 827 | 801 | 827 | +2.1% | 2,900 | - | -0.96% | - | - |
| 05/15 | 829 | 835 | 797 | 810 | -2.29% | 11,000 | - | -2.99% | - | - |
| 05/14 | 825 | 838 | 813 | 829 | 0% | 1,400 | - | -0.84% | - | - |
| 05/13 | 824 | 837 | 824 | 829 | -1.07% | 1,700 | - | -0.84% | - | - |
| 05/12 | 841 | 843 | 831 | 838 | -0.48% | 3,400 | - | +0.24% | - | - |
| 05/11 | 838 | 854 | 838 | 842 | +0.48% | 5,000 | - | +0.96% | - | - |
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 | |
| 2015年 6月期 | 2,868 11,470 4/24 | 1,098 4,390 4/1 | 3,791,600 947,900 3/26 | 104億673万 | 39億8304万 | +20.53% 4/30 | -18.89% 6/30 |
| 2016年 6月期 | 1,940 7,760 7/23 | 393 1,572 2/12 | 796,000 199,000 4/26 | 72億2844万 | 14億6431万 | +93.37% 4/20 | -36.58% 8/25 |
| 2017年 6月期 | 1,134 4,535 5/9 | 411 1,645 8/8 | 718,800 179,700 5/9 | 42億2435万 | 15億3231万 | +29.7% 5/9 | -17.3% 7/31 |
| 2018年 6月期 | 1,703 6,810 3/15 | 683 2,733 8/14 | 361,900 6/14 | 63億4351万 | 25億4578万 | +31.53% 2/13 | -22.69% 5/11 |
| 2019年 6月期 | 1,050 9/20 | 588 12/25 | 86,800 9/20 | 39億1230万 | 21億9088万 | +12.2% 9/20 | -19.78% 12/25 |
| 2020年 6月期 | 1,968 12/25 | 744 8/6 | 448,600 8/13 | 73億3276万 | 27億7214万 | +43.62% 8/16 | -30.72% 3/13 |
| 2021年 6月期 | 1,835 5/21 | 1,225 11/2 | 207,100 8/7 | 68億3721万 | 45億6435万 | +11.18% 8/6 | -8.55% 8/11 |
| 2022年 6月期 | 1,673 7/8 | 821 5/26 | 270,900 8/11 | 62億3359万 | 30億5904万 | +4.16% 9/17 | -20% 8/17 |
| 2023年 6月期 | 844 7/28 | 604 2/22 | 65,200 3/8 | 31億4474万 | 22億5050万 | +12.36% 2/28 | -10.83% 8/17 |
| 2024年 6月期 | 945 4/11 | 626 11/1 10/31 他2件 | 705,800 4/11 | 35億2107万 | 23億3247万 | +29.45% 4/11 | -8.83% 7/12 |
| 2025年 6月期 | 790 7/1 | 570 12/27 | 50,400 5/9 | 29億4354万 | 21億2382万 | +11.94% 3/11 | -17.19% 8/5 |
| 2026年 6月期 | 977 6/16 | 629 7/9 | 170,900 8/8 | - | 23億4365万 | +15.24% 8/19 | -8.71% 7/16 |
| 最新 | 891 2026/10/2 | 400 | 33億1986万 | -1% 900 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 185%（2.85倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/10/02 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
393円（2016/02/12） - 127%（2.27倍）
891円（10/2）
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。
