| 2026 |
| 09/11 | 1,060 | 1,064 | 1,049 | 1,050 | -0.94% | 4,000 | 49億1296万 | -2.33% |
| 09/10 | 1,060 | 1,068 | 1,059 | 1,060 | -0.19% | 2,900 | 49億5975万 | -1.4% |
| 09/09 | 1,074 | 1,074 | 1,060 | 1,062 | -1.39% | 900 | 49億6910万 | -1.3% |
| 09/08 | 1,070 | 1,097 | 1,061 | 1,077 | -2.09% | 11,400 | 50億3929万 | -0.09% |
| 09/07 | 1,040 | 1,221 | 1,040 | 1,100 | +5.26% | 200,500 | 51億4691万 | +2.04% |
| 09/04 | 1,039 | 1,048 | 1,037 | 1,045 | +0.29% | 1,700 | 48億8956万 | -3.06% |
| 09/03 | 1,040 | 1,049 | 1,040 | 1,042 | -0.38% | 1,100 | 48億7552万 | -3.52% |
| 09/02 | 1,049 | 1,050 | 1,035 | 1,046 | 0% | 16,900 | 48億9424万 | -3.33% |
| 09/01 | 1,050 | 1,050 | 1,045 | 1,046 | -0.38% | 1,900 | 48億9424万 | -3.42% |
| 08/31 | 1,050 | 1,050 | 1,043 | 1,050 | +0.77% | 16,300 | 49億1296万 | -3.14% |
| 08/28 | 1,052 | 1,052 | 1,013 | 1,042 | -2.89% | 41,900 | 48億7552万 | -4.05% |
| 08/27 | 1,078 | 1,091 | 1,052 | 1,073 | -0.56% | 24,000 | 50億2057万 | -1.29% |
| 08/26 | 1,095 | 1,095 | 1,070 | 1,079 | -1.46% | 28,900 | 50億4865万 | -0.83% |
| 08/25 | 1,091 | 1,095 | 1,091 | 1,095 | 0% | 1,200 | 51億2351万 | +0.64% |
| 08/24 | 1,088 | 1,096 | 1,087 | 1,095 | +0.27% | 4,700 | 51億2351万 | +0.83% |
| 08/21 | 1,087 | 1,097 | 1,087 | 1,092 | -0.27% | 3,100 | 51億947万 | +0.74% |
| 08/20 | 1,087 | 1,096 | 1,085 | 1,095 | +0.37% | 3,200 | 51億2351万 | +1.11% |
| 08/19 | 1,090 | 1,092 | 1,090 | 1,091 | -0.46% | 4,100 | 51億479万 | +0.93% |
| 08/18 | 1,094 | 1,096 | 1,092 | 1,096 | 0% | 4,000 | 51億2819万 | +1.48% |
| 08/17 | 1,093 | 1,096 | 1,091 | 1,096 | +0.27% | 4,700 | 51億2819万 | +1.58% |
| 08/14 | 1,089 | 1,094 | 1,080 | 1,093 | +0.37% | 8,000 | 51億1415万 | +1.49% |
| 08/13 | 1,088 | 1,089 | 1,081 | 1,089 | +0.55% | 11,000 | 50億9544万 | +1.21% |
| 08/12 | 1,084 | 1,084 | 1,070 | 1,083 | -0.28% | 11,400 | 50億6736万 | +0.74% |
| 08/10 | 1,089 | 1,090 | 1,071 | 1,086 | +0.46% | 10,500 | 50億8140万 | +1.12% |
| 08/07 | 1,068 | 1,100 | 1,061 | 1,081 | +1.22% | 16,300 | 50億5800万 | +0.75% |
| 08/06 | 1,065 | 1,081 | 1,065 | 1,068 | -1.75% | 10,900 | 49億9718万 | -0.37% |
| 08/05 | 1,087 | 1,091 | 1,085 | 1,087 | -0.64% | 3,000 | 50億8608万 | +1.49% |
| 08/04 | 1,095 | 1,097 | 1,094 | 1,094 | -0.18% | 1,400 | 51億1883万 | +2.24% |
| 08/03 | 1,093 | 1,097 | 1,093 | 1,096 | 0% | 8,100 | 51億2819万 | +2.62% |
| 07/31 | 1,096 | 1,098 | 1,090 | 1,096 | 0% | 2,700 | 51億2819万 | +2.91% |
| 07/30 | 1,079 | 1,097 | 1,079 | 1,096 | +1.58% | 10,500 | 51億2819万 | +3.01% |
| 07/29 | 1,080 | 1,082 | 1,079 | 1,079 | +0.37% | 2,300 | 50億4865万 | +1.7% |
| 07/28 | 1,084 | 1,084 | 1,075 | 1,075 | -0.83% | 3,300 | 50億2993万 | +1.51% |
| 07/27 | 1,084 | 1,084 | 1,077 | 1,084 | +0.46% | 5,500 | 50億7204万 | +2.46% |
| 07/24 | 1,080 | 1,080 | 1,076 | 1,079 | -0.09% | 1,500 | 50億4865万 | +2.18% |
| 07/23 | 1,080 | 1,085 | 1,080 | 1,080 | -0.55% | 2,200 | 50億5333万 | +2.37% |
| 07/22 | 1,082 | 1,086 | 1,079 | 1,086 | +0.93% | 4,800 | 50億8140万 | +3.13% |
| 07/21 | 1,082 | 1,082 | 1,052 | 1,076 | +2.38% | 8,500 | 50億3461万 | +2.38% |
| 07/17 | 1,055 | 1,056 | 1,050 | 1,051 | -0.76% | 6,600 | 49億1763万 | +0.1% |
| 07/16 | 1,065 | 1,065 | 1,058 | 1,059 | -0.09% | 3,800 | 49億5507万 | +0.95% |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | 1,050 | 1,061 | 1,050 | 1,060 | +0.95% | 5,200 | 49億5975万 | +1.15% |
| 07/14 | 1,063 | 1,063 | 1,050 | 1,050 | -1.22% | 1,100 | 49億1296万 | +0.29% |
| 07/13 | 1,062 | 1,063 | 1,060 | 1,063 | +0.28% | 2,800 | 49億7378万 | +1.63% |
| 07/10 | 1,065 | 1,065 | 1,050 | 1,060 | -0.28% | 6,300 | 49億5975万 | +1.44% |
| 07/09 | （IR情報）15:30 株式会社プラップジャパンとBuzzFeed Japan株式会社が戦略的パートナーシップを構築 |
| 07/09 | 1,069 | 1,069 | 1,057 | 1,063 | -0.09% | 3,100 | 49億7378万 | +1.72% |
| 07/08 | 1,064 | 1,064 | 1,060 | 1,064 | 0% | 1,600 | 49億7846万 | +1.92% |
| 07/07 | 1,064 | 1,065 | 1,061 | 1,064 | 0% | 1,800 | 49億7846万 | +2.01% |
| 07/06 | 1,057 | 1,064 | 1,057 | 1,064 | +0.66% | 7,000 | 49億7846万 | +2.11% |
| 07/03 | 1,050 | 1,058 | 1,050 | 1,057 | +0.76% | 2,200 | 49億4571万 | +1.44% |
| 07/02 | 1,050 | 1,050 | 1,046 | 1,049 | -0.1% | 2,400 | 49億828万 | +0.67% |
| 07/01 | 1,050 | 1,050 | 1,041 | 1,050 | 0% | 1,600 | 49億1296万 | +0.67% |
| 06/30 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 49億1296万 | +0.67% |
| 06/29 | 1,037 | 1,050 | 1,037 | 1,050 | +1.84% | 900 | 49億1296万 | +0.57% |
| 06/26 | 1,050 | 1,050 | 1,031 | 1,031 | -1.81% | 1,600 | 48億2405万 | -1.25% |
| 06/25 | 1,045 | 1,050 | 1,034 | 1,050 | +1.94% | 1,500 | 49億1296万 | +0.48% |
| 06/24 | 1,061 | 1,061 | 1,030 | 1,030 | -0.19% | 3,100 | 48億1938万 | -1.44% |
| 06/23 | 1,036 | 1,036 | 1,019 | 1,032 | -0.39% | 11,000 | 48億2873万 | -1.34% |
| 06/22 | 1,040 | 1,047 | 1,036 | 1,036 | -1.33% | 1,000 | 48億4745万 | -1.15% |
| 06/19 | 1,049 | 1,050 | 1,043 | 1,050 | -0.28% | 500 | 49億1296万 | +0.1% |
| 06/18 | 1,038 | 1,056 | 1,038 | 1,053 | +1.54% | 4,600 | 49億2699万 | +0.29% |
| 06/17 | 1,035 | 1,037 | 1,033 | 1,037 | +0.19% | 1,800 | 48億5213万 | -1.33% |
| 06/16 | 1,033 | 1,035 | 1,032 | 1,035 | +0.39% | 1,600 | 48億4277万 | -1.71% |
| 06/15 | 1,033 | 1,035 | 1,031 | 1,031 | 0% | 1,600 | 48億2405万 | -2.27% |
| 06/12 | 1,031 | 1,031 | 1,026 | 1,031 | -0.19% | 2,300 | 48億2405万 | -2.46% |
| 06/11 | 1,033 | 1,033 | 1,033 | 1,033 | +0.1% | 1,100 | 48億3341万 | -2.46% |
| 06/10 | 1,035 | 1,035 | 1,026 | 1,032 | -0.67% | 5,100 | 48億2873万 | -2.73% |
| 06/09 | 1,049 | 1,050 | 1,030 | 1,039 | +0.87% | 5,400 | 48億6149万 | -2.26% |
| 06/08 | 1,040 | 1,050 | 1,030 | 1,030 | -2.28% | 5,900 | 48億1938万 | -3.2% |
| 06/05 | 1,046 | 1,064 | 1,044 | 1,054 | +1.25% | 3,800 | 49億3167万 | -1.13% |
| 06/04 | 1,047 | 1,047 | 1,039 | 1,041 | -0.57% | 44,400 | 48億7084万 | -2.35% |
| 06/03 | 1,047 | 1,059 | 1,047 | 1,047 | 0% | 1,400 | 48億9892万 | -1.97% |
| 06/02 | 1,056 | 1,056 | 1,043 | 1,047 | -0.85% | 33,800 | 48億9892万 | -2.06% |
| 06/01 | 1,057 | 1,062 | 1,056 | 1,056 | -0.56% | 900 | 49億4103万 | -1.4% |
| 05/29 | 1,064 | 1,064 | 1,053 | 1,062 | +0.09% | 3,000 | 49億6910万 | -1.03% |
| 05/28 | 1,061 | 1,061 | 1,055 | 1,061 | +0.19% | 5,600 | 49億6442万 | -1.21% |
| 05/27 | 1,060 | 1,060 | 1,054 | 1,059 | -0.38% | 1,000 | 49億5507万 | -1.58% |
| 05/26 | 1,063 | 1,063 | 1,063 | 1,063 | +0.28% | 1,100 | 49億7378万 | -1.3% |
| 05/25 | 1,052 | 1,061 | 1,052 | 1,060 | 0% | 4,000 | 49億5975万 | -1.67% |
| 05/22 | 1,060 | 1,060 | 1,055 | 1,060 | +0.66% | 2,900 | 49億5975万 | -1.76% |
| 05/21 | 1,060 | 1,060 | 1,052 | 1,053 | -0.66% | 500 | 49億2699万 | -2.59% |
| 05/20 | 1,064 | 1,064 | 1,052 | 1,060 | -0.38% | 2,900 | 49億5975万 | -2.12% |
| 05/19 | 1,072 | 1,072 | 1,064 | 1,064 | -0.09% | 300 | 49億7846万 | -1.85% |
| 05/18 | 1,070 | 1,070 | 1,065 | 1,065 | -1.02% | 1,900 | 49億8314万 | -1.93% |
| 05/15 | 1,083 | 1,084 | 1,076 | 1,076 | -0.65% | 1,100 | 50億3461万 | -1.01% |
| 05/14 | 1,089 | 1,090 | 1,079 | 1,083 | +0.09% | 1,400 | 50億6736万 | -0.46% |
| 05/13 | 1,085 | 1,089 | 1,080 | 1,082 | +0.09% | 900 | 50億6268万 | -0.55% |
| 05/12 | 1,091 | 1,091 | 1,080 | 1,081 | +0.09% | 1,000 | 50億5800万 | -0.64% |
| 05/11 | 1,076 | 1,090 | 1,076 | 1,080 | -0.74% | 2,300 | 50億5333万 | -0.74% |
| 05/08 | 1,090 | 1,090 | 1,088 | 1,088 | -0.09% | 700 | 50億9076万 | -0.09% |
| 05/07 | 1,086 | 1,089 | 1,080 | 1,089 | +1.78% | 1,700 | 50億9544万 | +0.09% |
| 05/01 | 1,081 | 1,082 | 1,066 | 1,070 | -1.02% | 1,000 | 50億654万 | -1.65% |
| 04/30 | 1,079 | 1,081 | 1,070 | 1,081 | +2.17% | 1,800 | 50億5800万 | -0.73% |
| 04/28 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 4,500 | 49億5039万 | -2.85% |
| 04/27 | 1,090 | 1,090 | 1,032 | 1,058 | -2.76% | 5,900 | 49億5039万 | -2.85% |
| 04/24 | 1,087 | 1,088 | 1,085 | 1,088 | +0.37% | 600 | 50億9076万 | 0% |
| 04/23 | 1,085 | 1,085 | 1,084 | 1,084 | -1.19% | 500 | 50億7204万 | -0.28% |
| 04/22 | 1,092 | 1,098 | 1,092 | 1,097 | +0.55% | 500 | 51億3287万 | +0.92% |
| 04/21 | 1,091 | 1,091 | 1,091 | 1,091 | -0.64% | 500 | 51億479万 | +0.46% |
| 04/20 | （IR情報）15:00 プラップジャパン、リエゾン社と資本業務提携を締結 |
| 04/20 | 1,094 | 1,098 | 1,079 | 1,098 | -0.27% | 4,700 | 51億3755万 | +1.2% |
| 04/17 | 1,100 | 1,104 | 1,100 | 1,101 | +0.27% | 11,700 | 51億5159万 | +1.66% |
| 04/14 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 東南アジア3社を統合し、新会社名称を「PRAP(プラップ) ＆(アンド)」に決定 |
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。
