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	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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 個別決算における貸倒引当金繰入額及び貸倒引当金戻入額の計上に関するお知らせ
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	（IR情報）16:00 当社取締役(社外取締役を除く。)及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
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	（IR情報）16:00 当社取締役(社外取締役を除く。)及び執行役員に対する譲渡制限株式としての自己株式処分に関するお知らせ
06/26	（IR情報）16:00 支配株主等に関する事項について
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	（5%ルール）SBI証券（2.94%）
05/22	1,600	1,621	1,560	1,564	-2.43%	21,800	-	-18.88%
05/21	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
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	（IR情報）16:00 子会社における減損損失(連結決算)の計上及び当社における貸倒引当金繰入額(個別決算)の計上に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
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%
05/12	（5%ルール）SBI証券（5.48%）
05/12	1,924	2,020	1,924	1,992	+3.75%	6,400	-	-1.43%
05/11	2,003	2,019	1,917	1,920	-5.33%	12,300	-	-5.09%

南海プライウッド（7887）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