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
06/03	1,533	1,557	1,531	1,550	+0.71%	3,900	78億2424万	-13.02%
06/02	1,552	1,552	1,531	1,539	-1.6%	7,900	77億6871万	-14.4%
06/01	1,601	1,602	1,557	1,564	-2.43%	10,800	78億9491万	-13.88%
05/29	1,588	1,617	1,588	1,603	+1.58%	5,300	80億9178万	-12.64%
05/28	1,552	1,578	1,533	1,578	+0.96%	10,200	79億6558万	-14.84%
05/27	1,588	1,600	1,563	1,563	-0.38%	9,500	78億8986万	-16.46%
05/26	1,531	1,584	1,531	1,569	+2.55%	5,800	79億2015万	-16.94%
05/25	1,570	1,578	1,516	1,530	-2.17%	29,300	77億2328万	-19.77%
05/22	1,600	1,621	1,560	1,564	-2.43%	21,800	78億9491万	-18.88%
05/21	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	80億9178万	-17.67%
05/20	1,609	1,636	1,573	1,598	+0.82%	25,100	80億6654万	-18.59%
05/19	1,523	1,618	1,523	1,585	+4.48%	24,800	80億92万	-19.95%
05/18	1,610	1,617	1,510	1,517	-16.19%	69,200	76億5766万	-24.04%
05/15	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	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	91億3669万	-10.17%
05/14	1,947	1,947	1,810	1,830	-7.76%	20,700	92億3765万	-9.45%
05/13	1,999	2,020	1,981	1,984	-0.4%	5,800	100億1503万	-2.02%
05/12	1,924	2,020	1,924	1,992	+3.75%	6,400	100億5541万	-1.43%
05/11	2,003	2,019	1,917	1,920	-5.33%	12,300	96億9196万	-5.09%
05/08	2,081	2,081	2,028	2,028	-4.29%	8,400	102億3714万	+0.1%
05/07	2,148	2,150	2,042	2,119	+0.43%	7,300	106億9650万	+4.49%
05/01	2,124	2,124	2,086	2,110	-1.49%	3,600	106億5106万	+3.89%
04/30	2,099	2,142	2,032	2,142	+1.42%	16,500	108億1260万	+5.31%
04/28	2,118	2,189	2,112	2,112	-1.49%	11,000	106億6116万	+3.78%
04/27	2,033	2,170	2,033	2,144	+7.58%	24,700	108億2269万	+5.46%
04/24	1,960	1,993	1,952	1,993	+1.68%	3,100	100億6046万	-1.92%
04/23	1,982	1,987	1,900	1,960	-1.06%	6,600	98億9388万	-3.97%
04/22	2,018	2,018	1,980	1,981	-2.7%	5,700	99億9988万	-3.46%
04/21	2,060	2,065	2,024	2,036	-0.73%	2,700	102億7752万	-1.21%
04/20	2,037	2,053	2,012	2,051	+1.13%	5,700	103億5324万	-0.87%
04/17	2,022	2,028	2,010	2,028	-0.1%	3,300	102億3714万	-2.27%
04/16	2,045	2,048	2,020	2,030	+0.54%	9,800	102億4723万	-2.4%
04/15	2,077	2,078	2,015	2,019	-1.08%	11,000	101億9171万	-3.3%
04/14	2,062	2,085	2,041	2,041	0%	4,500	103億276万	-2.67%
04/13	1,981	2,045	1,981	2,041	+1.74%	4,200	103億276万	-3.04%
04/10	2,018	2,018	1,999	2,006	-0.59%	4,800	101億2608万	-5.24%
04/09	2,040	2,040	2,017	2,018	0%	1,400	101億8666万	-5.21%
04/08	1,996	2,049	1,987	2,018	+2.96%	6,900	101億8666万	-5.61%
04/07	1,954	1,984	1,954	1,960	+0.51%	7,900	98億9388万	-8.88%
04/06	1,930	1,950	1,930	1,950	+1.04%	4,800	98億4340万	-9.97%
04/03	1,881	1,970	1,873	1,930	+1.15%	11,500	97億4244万	-11.67%
04/02	2,024	2,080	1,901	1,908	-5.64%	15,000	96億3139万	-13.47%
04/01	2,018	2,028	1,987	2,022	+1.1%	7,900	102億685万	-9.25%
04/01	株式分割 1→5
03/31	2,080	2,098	1,972	2,000	-3.85%	10,300	100億9580万	-10.87%
03/30	1,969	2,168	1,950	2,080	-5.11%	8,500	20億9992万	-8.01%
03/27	2,194	2,194	2,168	2,192	+0.64%	6,000	110億6499万	-3.73%
03/26	2,206	2,208	2,168	2,178	+0.37%	7,500	109億9432万	-4.81%
03/25	2,080	2,180	2,080	2,170	+4.73%	9,000	109億5394万	-5.61%
03/24	2,168	2,168	2,072	2,072	-2.63%	8,000	104億5924万	-10.34%
03/23	2,150	2,150	2,084	2,128	-3.27%	15,000	107億4193万	-8.04%
03/19	2,216	2,216	2,122	2,200	-1.35%	8,500	111億538万	-4.89%
03/18	2,268	2,268	2,230	2,230	+0.27%	5,000	112億5681万	-3.38%
03/17	2,240	2,246	2,224	2,224	+0.09%	3,500	112億2652万	-3.35%
03/16	2,238	2,238	2,200	2,222	+1.09%	2,000	112億1643万	-3.01%
03/13	2,144	2,214	2,092	2,198	+1.67%	14,000	110億9528万	-3.68%
03/12	2,246	2,246	2,160	2,162	-3.57%	7,000	109億1355万	-4.88%
03/11	2,276	2,284	2,242	2,242	+0.09%	8,500	113億1739万	-1.06%
03/10	2,252	2,322	2,240	2,240	+0.54%	8,000	113億729万	-0.71%
03/09	2,186	2,228	2,160	2,228	-4.62%	15,000	112億4672万	-0.8%
03/06	2,302	2,336	2,276	2,336	+0.43%	8,500	117億9189万	+4.43%
03/05	2,270	2,326	2,270	2,326	+4.4%	7,500	117億4141万	+4.63%
03/04	2,322	2,344	2,150	2,228	-5.59%	36,000	112億4672万	+0.81%
03/03	2,334	2,360	2,276	2,360	+1.11%	16,500	119億1304万	+7.22%
03/02	2,374	2,374	2,320	2,334	-3.31%	15,000	117億8179万	+6.77%
02/27	2,432	2,440	2,414	2,414	-0.74%	5,500	121億8563万	+11.19%
02/26	2,454	2,478	2,432	2,432	-1.94%	7,500	122億7649万	+13.01%
02/25	2,426	2,480	2,426	2,480	+2.23%	10,000	125億1879万	+16.27%
02/24	2,470	2,470	2,384	2,426	-0.33%	19,000	122億4620万	+14.76%
02/20	2,484	2,484	2,420	2,434	-1.7%	12,000	122億8658万	+16.02%
02/19	2,462	2,492	2,462	2,476	+0.16%	5,500	124億9860万	+18.98%
02/18	2,492	2,550	2,472	2,472	+1.64%	7,000	124億7840万	+19.88%
02/17	2,474	2,492	2,432	2,432	-1.7%	19,500	122億7649万	+18.98%
02/16	2,680	2,680	2,372	2,474	+15.61%	64,500	124億8850万	+22.29%
02/13	16:00 業績予想の修正、配当予想の修正、株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	16:00 貸倒引当金繰入額(個別)の計上に関するお知らせ
02/13	16:00 営業外収益(為替差益)の計上に関するお知らせ
02/13	2,134	2,140	2,088	2,140	+0.75%	14,500	108億250万	+7%
02/12	2,060	2,170	2,050	2,124	+3.11%	13,000	107億2173万	+6.57%
02/10	2,050	2,060	2,022	2,060	+0.49%	7,000	103億9867万	+3.78%
02/09	2,020	2,074	2,020	2,050	+3.22%	13,500	103億4819万	+3.69%
02/06	1,994	1,994	1,960	1,986	+0.1%	8,500	100億2512万	+0.86%
02/05	1,984	1,984	1,980	1,984	0%	3,000	100億1503万	+1.12%
02/04	1,986	2,002	1,984	1,984	-0.2%	2,000	100億1503万	+1.33%
02/03	1,986	2,006	1,980	1,988	-0.5%	5,500	100億3522万	+1.79%
02/02	2,000	2,006	1,976	1,998	+0.1%	4,000	100億8570万	+2.51%
01/30	1,990	1,998	1,976	1,996	+0.3%	3,000	100億7560万	+2.83%
01/29	1,980	2,002	1,980	1,990	-0.3%	4,000	100億4532万	+2.84%
01/28	2,000	2,000	1,974	1,996	+0.2%	7,000	100億7560万	+3.85%
01/27	1,976	1,992	1,976	1,992	-0.9%	6,500	100億5541万	+4.29%
01/26	2,008	2,010	1,988	2,010	+1.62%	8,500	101億4627万	+6.12%
01/23	1,990	1,990	1,942	1,978	+0.82%	17,500	99億8474万	+5.38%
01/22	1,940	1,962	1,932	1,962	+1.66%	3,500	99億397万	+5.43%
01/21	1,944	1,944	1,902	1,930	-2.23%	18,500	97億4244万	+4.49%
01/20	2,002	2,004	1,974	1,974	-1.4%	2,000	99億6455万	+7.63%
01/19	2,014	2,014	1,980	2,002	-0.6%	8,000	101億589万	+10.06%
01/16	2,016	2,018	1,958	2,014	+0.4%	6,500	101億6647万	+11.7%
01/15	2,012	2,012	1,976	2,006	-0.5%	3,500	101億2608万	+12.32%
01/14	2,000	2,016	1,980	2,016	-0.2%	11,500	101億7656万	+14.03%
01/13	1,900	2,044	1,890	2,020	+6.32%	51,000	101億9675万	+15.43%
01/09	1,900	1,914	1,878	1,900	0%	26,000	95億9101万	+9.83%
01/08	1,934	1,934	1,874	1,900	-3.65%	20,000	95億9101万	+10.85%
01/07	1,936	1,980	1,900	1,972	+3.14%	10,500	99億5445万	+16.14%
01/06	1,876	1,912	1,848	1,912	+2.03%	9,500	96億5158万	+13.95%
01/05	1,840	1,874	1,806	1,874	+2.18%	32,000	94億5976万	+12.82%

南海プライウッド（7887）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート