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
10/02	892	892	890	891	-0.11%	400	-	-1%
10/01	892	892	886	892	+1.25%	600	-	-0.67%
09/30	（IR情報）18:30 公益財団法人財務会計基準機構への加入状況に関するお知らせ
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	（IR情報）16:00 通期個別業績の前期実績との差異に関するお知らせ
08/07	（IR情報）16:00 営業外収益の計上に関するお知らせ
08/07	（IR情報）16:00 中期経営計画策定(ローリング)に関するお知らせ
08/07	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 業績予想の修正に関するお知らせ
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	（IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)
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%

プラッツ（7813）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート