- 7887
- 2026/10/06
- 時価
- 73億円
- PER 予
- 4.72倍
- 2010年以降
- 赤字-73.18倍
（2010-2026年） - PBR
- 0.26倍
- 2010年以降
- 0.15-0.49倍
（2010-2026年） - 配当 予
- 2.74%
- ROE 予
- 5.62%
- ROA 予
- 3.21%
- 資料
- Link
- CSV,JSON
南海プライウッド（7887）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,470
- 始値
- 1,472
- 高値
- 1,477
- 安値
- 1,451
- 終値 -0.68%
- 1,460
- 出来高 -67.16%
- 6,600
乖離率
- 株価（5日）
移動平均値 - -3.5%
1,513 - 株価（25日）
移動平均値 - -6.17%
1,556 - 出来高（5日）
移動平均値 - -12.7%
7,560
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,472 | 1,477 | 1,451 | 1,460 | -0.68% | 6,600 | - | -6.17% | - | - |
| 10/05 | 1,532 | 1,532 | 1,437 | 1,470 | -3.92% | 20,100 | - | -5.71% | - | - |
| 10/02 | 1,532 | 1,535 | 1,501 | 1,530 | -1.03% | 6,800 | - | -2.05% | - | - |
| 10/01 | 1,560 | 1,560 | 1,533 | 1,546 | -0.9% | 1,700 | - | -1.02% | - | - |
| 09/30 | 1,546 | 1,560 | 1,532 | 1,560 | +1.89% | 2,600 | - | -0.13% | - | - |
| 09/29 | 1,540 | 1,558 | 1,530 | 1,531 | -0.58% | 2,200 | - | -1.86% | - | - |
| 09/28 | 1,561 | 1,561 | 1,540 | 1,540 | -0.71% | 2,400 | - | -1.28% | - | - |
| 09/25 | 1,564 | 1,564 | 1,551 | 1,551 | -0.58% | 900 | - | -0.51% | - | - |
| 09/24 | 1,548 | 1,564 | 1,545 | 1,560 | +0.65% | 2,800 | - | 0% | - | - |
| 09/18 | 1,554 | 1,566 | 1,546 | 1,550 | -0.51% | 4,700 | - | -0.64% | - | - |
| 09/17 | 1,566 | 1,566 | 1,558 | 1,558 | -0.51% | 2,200 | - | -0.06% | - | - |
| 09/16 | 1,573 | 1,579 | 1,563 | 1,566 | -0.38% | 2,700 | - | +0.45% | - | - |
| 09/15 | 1,552 | 1,582 | 1,552 | 1,572 | +1.03% | 2,800 | - | +0.83% | - | - |
| 09/14 | 1,570 | 1,570 | 1,550 | 1,556 | -1.02% | 11,900 | - | -0.13% | - | - |
| 09/11 | 1,573 | 1,573 | 1,572 | 1,572 | -0.57% | 400 | - | +0.77% | - | - |
| 09/10 | 1,581 | 1,581 | 1,581 | 1,581 | -0.06% | 600 | - | +1.41% | - | - |
| 09/09 | 1,581 | 1,582 | 1,581 | 1,582 | +0.06% | 300 | - | +1.61% | - | - |
| 09/08 | 1,583 | 1,583 | 1,574 | 1,581 | +0.44% | 1,100 | - | +1.67% | - | - |
| 09/07 | 1,596 | 1,597 | 1,558 | 1,574 | -1.01% | 5,000 | - | +1.35% | - | - |
| 09/04 | 1,585 | 1,590 | 1,569 | 1,590 | +0.32% | 1,200 | - | +2.32% | - | - |
| 09/03 | 1,573 | 1,585 | 1,573 | 1,585 | +0.76% | 300 | - | +2.06% | - | - |
| 09/02 | 1,587 | 1,587 | 1,573 | 1,573 | -0.88% | 1,200 | - | +1.42% | - | - |
| 09/01 | 1,551 | 1,587 | 1,551 | 1,587 | +1.47% | 2,400 | - | +2.39% | - | - |
| 08/31 | 1,570 | 1,577 | 1,551 | 1,564 | -0.32% | 4,900 | - | +1.03% | - | - |
| 08/28 | 1,545 | 1,569 | 1,542 | 1,569 | +2.42% | 3,000 | - | +1.49% | - | - |
| 08/27 | 1,542 | 1,542 | 1,532 | 1,532 | -0.71% | 400 | - | -0.78% | - | - |
| 08/26 | 1,539 | 1,544 | 1,535 | 1,543 | +0.46% | 1,000 | - | +0.06% | - | - |
| 08/25 | 1,530 | 1,536 | 1,530 | 1,536 | +0.59% | 700 | - | -0.19% | - | - |
| 08/24 | 1,540 | 1,547 | 1,518 | 1,527 | +0.2% | 2,300 | - | -0.59% | - | - |
| 08/21 | 1,534 | 1,550 | 1,524 | 1,524 | -0.59% | 2,700 | - | -0.65% | - | - |
| 08/20 | 1,522 | 1,539 | 1,522 | 1,533 | +0.86% | 1,500 | - | 0% | - | - |
| 08/19 | 1,540 | 1,549 | 1,515 | 1,520 | -2.94% | 4,900 | - | -0.65% | - | - |
| 08/18 | 1,555 | 1,566 | 1,548 | 1,566 | +0.71% | 3,200 | - | +2.49% | - | - |
| 08/17 | 1,540 | 1,555 | 1,535 | 1,555 | +0.97% | 2,400 | - | +2.03% | - | - |
| 08/14 | 1,562 | 1,562 | 1,522 | 1,540 | -1.03% | 5,300 | - | +1.32% | - | - |
| 08/13 | 1,555 | 1,571 | 1,552 | 1,556 | +0.26% | 1,900 | - | +2.5% | - | - |
| 08/12 | 1,561 | 1,561 | 1,534 | 1,552 | -0.51% | 3,000 | - | +2.31% | - | - |
| 08/10 | 1,563 | 1,568 | 1,495 | 1,560 | -2.68% | 11,200 | - | +2.97% | - | - |
| 08/07 | 1,575 | 1,614 | 1,559 | 1,603 | +4.36% | 6,300 | - | +5.95% | - | - |
| 08/06 | 1,549 | 1,549 | 1,525 | 1,536 | +0.52% | 1,800 | - | +1.86% | - | - |
| 08/05 | 1,533 | 1,540 | 1,521 | 1,528 | -0.33% | 1,900 | - | +1.6% | - | - |
| 08/04 | 1,530 | 1,578 | 1,530 | 1,533 | -0.39% | 4,700 | - | +2.13% | - | - |
| 08/03 | 1,615 | 1,615 | 1,533 | 1,539 | -3.93% | 4,400 | - | +2.81% | - | - |
| 07/31 | 1,559 | 1,603 | 1,559 | 1,602 | +2.76% | 7,800 | - | +7.23% | - | - |
| 07/30 | 1,520 | 1,559 | 1,520 | 1,559 | +0.84% | 1,300 | - | +4.63% | - | - |
| 07/29 | 1,542 | 1,546 | 1,505 | 1,546 | +0.39% | 2,900 | - | +3.9% | - | - |
| 07/28 | 1,531 | 1,540 | 1,531 | 1,540 | 0% | 1,000 | - | +3.63% | - | - |
| 07/27 | 1,503 | 1,540 | 1,500 | 1,540 | +2.33% | 600 | - | +3.63% | - | - |
| 07/24 | 1,521 | 1,540 | 1,505 | 1,505 | -1.05% | 2,700 | - | +1.21% | - | - |
| 07/23 | 1,499 | 1,546 | 1,499 | 1,521 | +1.81% | 3,400 | - | +2.08% | - | - |
| 07/22 | 1,458 | 1,495 | 1,458 | 1,494 | +1.84% | 2,100 | - | +0.13% | - | - |
| 07/21 | 1,448 | 1,471 | 1,438 | 1,467 | +1.31% | 4,200 | - | -1.94% | - | - |
| 07/17 | 1,470 | 1,470 | 1,440 | 1,448 | -2.62% | 4,200 | - | -3.34% | - | - |
| 07/16 | 1,490 | 1,510 | 1,459 | 1,487 | -0.07% | 6,100 | - | -0.8% | - | - |
| 07/15 | 1,464 | 1,488 | 1,460 | 1,488 | +1.92% | 3,500 | - | -0.67% | - | - |
| 07/14 | 1,463 | 1,474 | 1,460 | 1,460 | -0.27% | 2,100 | - | -2.6% | - | - |
| 07/13 | 1,471 | 1,483 | 1,464 | 1,464 | -0.54% | 1,800 | - | -2.4% | - | - |
| 07/10 | 1,465 | 1,497 | 1,465 | 1,472 | +0.14% | 1,300 | - | -1.93% | - | - |
| 07/09 | 1,496 | 1,496 | 1,465 | 1,470 | -0.74% | 9,900 | - | -2.26% | - | - |
| 07/08 | 1,539 | 1,545 | 1,481 | 1,481 | -2.82% | 4,000 | - | -1.59% | - | - |
| 07/07 | 1,549 | 1,569 | 1,523 | 1,524 | +0.26% | 6,300 | - | +1.06% | - | - |
| 07/06 | 1,496 | 1,530 | 1,490 | 1,520 | +1.74% | 7,400 | - | +0.73% | - | - |
| 07/03 | 1,467 | 1,497 | 1,467 | 1,494 | +1.01% | 3,100 | - | -1.13% | - | - |
| 07/02 | 1,447 | 1,479 | 1,447 | 1,479 | +3.57% | 1,200 | - | -2.38% | - | - |
| 07/01 | 1,464 | 1,479 | 1,423 | 1,428 | -1.72% | 2,800 | - | -5.99% | - | - |
| 06/30 | 1,452 | 1,465 | 1,412 | 1,453 | +0.14% | 10,900 | - | -4.66% | - | - |
| 06/29 | 1,468 | 1,493 | 1,446 | 1,451 | -1.16% | 13,300 | - | -5.1% | - | - |
| 06/26 | 1,484 | 1,489 | 1,468 | 1,468 | -1.54% | 3,500 | - | -4.18% | - | - |
| 06/25 | 1,509 | 1,510 | 1,485 | 1,491 | -0.93% | 5,900 | - | -2.93% | - | - |
| 06/24 | 1,509 | 1,509 | 1,505 | 1,505 | -0.27% | 800 | - | -2.27% | - | - |
| 06/23 | 1,542 | 1,567 | 1,491 | 1,509 | -2.14% | 5,800 | - | -2.27% | - | - |
| 06/22 | 1,526 | 1,555 | 1,526 | 1,542 | -0.9% | 6,300 | - | -0.32% | - | - |
| 06/19 | 1,585 | 1,585 | 1,545 | 1,556 | -1.83% | 6,100 | - | +0.65% | - | - |
| 06/18 | 1,563 | 1,598 | 1,563 | 1,585 | +1.41% | 3,600 | - | +1.86% | - | - |
| 06/17 | 1,585 | 1,602 | 1,545 | 1,563 | -1.39% | 6,200 | - | -0.19% | - | - |
| 06/16 | 1,560 | 1,595 | 1,538 | 1,585 | +3.06% | 7,000 | - | +0.13% | - | - |
| 06/15 | 1,519 | 1,554 | 1,480 | 1,538 | +5.41% | 12,000 | - | -3.81% | - | - |
| 06/12 | 1,485 | 1,485 | 1,450 | 1,459 | -1.02% | 6,800 | - | -9.66% | - | - |
| 06/11 | 1,500 | 1,500 | 1,450 | 1,474 | -1.4% | 6,000 | - | -9.96% | - | - |
| 06/10 | 1,484 | 1,514 | 1,483 | 1,495 | -0.33% | 5,700 | - | -10.1% | - | - |
| 06/09 | 1,506 | 1,524 | 1,500 | 1,500 | +0.67% | 1,700 | - | -11.14% | - | - |
| 06/08 | 1,520 | 1,530 | 1,489 | 1,490 | -2.49% | 6,800 | - | -13.02% | - | - |
| 06/05 | 1,520 | 1,544 | 1,520 | 1,528 | +0.66% | 1,500 | - | -12.08% | - | - |
| 06/04 | 1,532 | 1,538 | 1,518 | 1,518 | -2.06% | 7,000 | - | -13.9% | - | - |
| 06/03 | 1,533 | 1,557 | 1,531 | 1,550 | +0.71% | 3,900 | - | -13.02% | - | - |
| 06/02 | 1,552 | 1,552 | 1,531 | 1,539 | -1.6% | 7,900 | - | -14.4% | - | - |
| 06/01 | 1,601 | 1,602 | 1,557 | 1,564 | -2.43% | 10,800 | - | -13.88% | - | - |
| 05/29 | 1,588 | 1,617 | 1,588 | 1,603 | +1.58% | 5,300 | - | -12.64% | - | - |
| 05/28 | 1,552 | 1,578 | 1,533 | 1,578 | +0.96% | 10,200 | - | -14.84% | - | - |
| 05/27 | 1,588 | 1,600 | 1,563 | 1,563 | -0.38% | 9,500 | - | -16.46% | - | - |
| 05/26 | 1,531 | 1,584 | 1,531 | 1,569 | +2.55% | 5,800 | - | -16.94% | - | - |
| 05/25 | 1,570 | 1,578 | 1,516 | 1,530 | -2.17% | 29,300 | - | -19.77% | - | - |
| 05/22 | 1,600 | 1,621 | 1,560 | 1,564 | -2.43% | 21,800 | - | -18.88% | - | - |
| 05/21 | 1,602 | 1,620 | 1,602 | 1,603 | +0.31% | 8,400 | - | -17.67% | - | - |
| 05/20 | 1,609 | 1,636 | 1,573 | 1,598 | +0.82% | 25,100 | - | -18.59% | - | - |
| 05/19 | 1,523 | 1,618 | 1,523 | 1,585 | +4.48% | 24,800 | - | -19.95% | - | - |
| 05/18 | 1,610 | 1,617 | 1,510 | 1,517 | -16.19% | 69,200 | - | -24.04% | - | - |
| 05/15 | 1,876 | 1,889 | 1,810 | 1,810 | -1.09% | 13,300 | - | -10.17% | - | - |
| 05/14 | 1,947 | 1,947 | 1,810 | 1,830 | -7.76% | 20,700 | - | -9.45% | - | - |
| 05/13 | 1,999 | 2,020 | 1,981 | 1,984 | -0.4% | 5,800 | - | -2.02% | - | - |
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 | |
| 2008年 3月期 | 1,514 757 4/11 | 1,188 594 11/19 | 26,000 52,000 5/30 | - | - | +5.78% 12/28 | -9.39% 4/21 |
| 2009年 3月期 | 1,254 627 4/2 | 442 221 10/9 | 25,000 50,000 10/14 | - | - | +8.52% 4/3 | -53.1% 10/8 |
| 2010年 3月期 | 694 347 8/10 | 478 239 4/28 | 17,000 34,000 4/22 | - | - | +19.24% 4/12 | -16.55% 12/11 |
| 2011年 3月期 | 710 355 3/31 355 4/12 | 458 229 11/5 | 14,500 29,000 3/28 | 35億8372万 | 23億1175万 | +14.34% 5/12 | -11.62% 8/27 |
| 2012年 3月期 | 846 423 3/30 | 602 301 11/24 | 47,500 95,000 3/19 | 42億7018万 | 30億3859万 | +16.45% 4/9 | -9.81% 11/24 |
| 2013年 3月期 | 920 460 4/10 | 606 303 11/26 | 29,500 59,000 5/15 | 46億4370万 | 30億5878万 | +20.61% 1/4 | -16.44% 5/16 |
| 2014年 3月期 | 1,030 515 1/21 | 712 356 8/21 356 8/20 | 32,000 64,000 12/30 | 51億9933万 | 35億9382万 | +10.27% 1/7 | -7.52% 6/7 |
| 2015年 3月期 | 994 497 4/3 | 790 395 2/10 395 2/9 他3件 | 39,000 78,000 4/2 | 50億1761万 | 39億8784万 | +4.41% 3/25 | -8.81% 5/19 |
| 2016年 3月期 | 856 428 7/31 428 7/30 他3件 | 636 318 2/15 318 2/12 | 17,500 35,000 12/11 | 43億2100万 | 32億1046万 | +6.02% 3/16 | -10.73% 2/12 |
| 2017年 3月期 | 790 395 3/10 395 3/8 | 600 300 11/9 | 33,500 67,000 1/6 | 39億8784万 | 30億2874万 | +29.22% 5/15 | -5.76% 6/16 |
| 2018年 3月期 | 1,366 6,830 10/31 | 710 355 4/12 | 143,000 286,000 5/15 | 68億9543万 | 35億8400万 | +36.3% 5/22 | -5.57% 2/6 |
| 2019年 3月期 | 1,296 6,480 5/14 | 1,040 5,200 12/26 | 20,000 4,000 6/18 | 65億4207万 | 52億4981万 | +9.63% 5/16 | -7.75% 12/26 |
| 2020年 3月期 | 1,360 6,800 2/12 | 965 4,825 3/19 | 52,500 10,500 2/7 | 68億6514万 | 48億7122万 | +7.4% 5/27 | -21.71% 3/13 |
| 2021年 3月期 | 1,176 5,880 2/10 | 925 4,625 4/22 | 40,500 8,100 3/22 | 59億3633万 | 46億6930万 | +7.7% 2/10 | -3.47% 8/7 |
| 2022年 3月期 | 1,284 6,420 11/26 | 1,050 5,250 4/21 | 29,000 5,800 6/22 | 64億8150万 | 53億29万 | +5.97% 6/8 | -11.32% 5/16 |
| 2023年 3月期 | 1,168 5,840 4/4 | 904 4,520 11/21 | 93,500 18,700 5/16 | 58億9594万 | 45億6330万 | +17.05% 4/6 | -9.48% 5/17 |
| 2024年 3月期 | 1,350 6,750 2/27 6,750 2/26 | 1,012 5,060 5/18 | 305,500 61,100 4/3 | 68億1466万 | 51億847万 | +9.91% 4/4 | -10.66% 5/17 |
| 2025年 3月期 | 1,454 7,270 4/5 7,270 4/4 | 1,010 5,050 8/6 | 32,500 6,500 3/3 | 73億3964万 | 50億9837万 | +5.89% 3/10 | -16.51% 8/5 |
| 2026年 3月期 | 2,680 13,400 2/16 | 982 4,910 4/7 | 66,000 13,200 11/17 | 135億2837万 | 49億5703万 | +22.3% 2/16 | -13.47% 4/2 |
| 最新 | 1,460 2026/10/6 | 6,600 | 73億6993万 | -6.17% 1,556 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/29 vs 1996/12/27
- -65%（0.35倍）
- 1998/12/29 vs 1997/12/29
- 15%（1.15倍）
- 1999/12/27 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/27
- -18%（0.82倍）
- 2001/12/26 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/26
- -23%（0.77倍）
- 2003/12/29 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/29
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/29
- -1%（0.99倍）
- 2010/12/29 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/29
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/10/06 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
412円（2002/11/20） - 254%（3.54倍）
1,460円（10/6）
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。
