プレイド（4165）の時価総額の推移
- 2021年9月30日
- 1117億7808万
- 2022年9月30日
- 206億9326万
- 2023年9月29日
- 285億2309万
- 2024年9月30日
- 372億5752万
- 2025年9月30日
- 415億9466万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 | ||||||||||
| 05/28 | 555 | 574 | 547 | 561 | +0.54% | 272,600 | 231億4723万 | +2.19% | - | 4.48 |
| 05/27 | 531 | 562 | 515 | 558 | +6.29% | 493,600 | 230億2344万 | +0.9% | - | 4.45 |
| 05/26 | 550 | 554 | 525 | 525 | -5.58% | 320,400 | 216億6184万 | -5.58% | - | 4.19 |
| 05/25 | 571 | 572 | 544 | 556 | -2.63% | 260,600 | 229億4092万 | -0.54% | - | 4.44 |
| 05/22 | 565 | 584 | 562 | 571 | +0.18% | 406,900 | 235億5983万 | +1.96% | - | 4.56 |
| 05/21 | 547 | 574 | 544 | 570 | +5.75% | 404,200 | 235億1857万 | +1.79% | - | 4.55 |
| 05/20 | 551 | 551 | 526 | 539 | -1.46% | 308,200 | 222億3949万 | -3.75% | - | 4.3 |
| 05/19 | 551 | 563 | 541 | 547 | +4.19% | 333,700 | 225億6958万 | -2.84% | - | 4.37 |
| 05/18 | 526 | 532 | 517 | 525 | +1.35% | 417,600 | 216億6184万 | -7.24% | - | 4.19 |
| 05/15 | 512 | 535 | 504 | 518 | +3.19% | 776,500 | 213億7302万 | -8.96% | - | 4.14 |
| 05/14 | 518 | 525 | 502 | 502 | -4.38% | 512,500 | 207億1285万 | -12.24% | - | 4.01 |
| 05/13 | 523 | 534 | 523 | 525 | +0.19% | 185,700 | 216億6184万 | -8.85% | - | 4.19 |
| 05/12 | 532 | 539 | 522 | 524 | -2.78% | 280,000 | 216億2058万 | -9.5% | - | 4.18 |
| 05/11 | 550 | 550 | 537 | 539 | -1.46% | 283,100 | 222億3949万 | -7.39% | - | 4.3 |
| 05/08 | 545 | 559 | 536 | 547 | +1.86% | 416,200 | 225億6958万 | -6.17% | - | 4.37 |
| 05/07 | 540 | 542 | 527 | 537 | +0.37% | 292,800 | 221億5697万 | -8.05% | - | 4.29 |
| 05/01 | 528 | 540 | 527 | 535 | +1.13% | 312,700 | 220億7445万 | -8.7% | - | 4.27 |
| 04/30 | 539 | 540 | 528 | 529 | -1.86% | 410,900 | 218億2689万 | -10.03% | - | 4.22 |
| 04/28 | 540 | 544 | 529 | 539 | +1.32% | 398,100 | 222億3949万 | -8.64% | - | 4.3 |
| 04/27 | 536 | 539 | 526 | 532 | -2.56% | 422,500 | 219億5067万 | -10.14% | - | 4.25 |
| 04/24 | 530 | 552 | 528 | 546 | -2.33% | 642,500 | 225億2832万 | -8.08% | - | 4.36 |
| 04/23 | 571 | 573 | 550 | 559 | -2.95% | 570,300 | 230億6471万 | -6.21% | - | 4.46 |
| 04/22 | 603 | 606 | 576 | 576 | -7.4% | 733,800 | 237億6614万 | -3.68% | - | 4.6 |
| 04/21 | 647 | 656 | 621 | 622 | -4.16% | 338,400 | 256億6413万 | +3.84% | - | 4.97 |
| 04/20 | 641 | 651 | 621 | 649 | +0.93% | 373,700 | 267億7817万 | +8.53% | - | 5.18 |
| 04/17 | 639 | 646 | 635 | 643 | +0.47% | 282,800 | 265億3060万 | +7.71% | - | 5.13 |
| 04/16 | 625 | 643 | 623 | 640 | +4.4% | 576,500 | 264億682万 | +7.38% | - | 5.11 |
| 04/15 | 590 | 614 | 589 | 613 | +5.15% | 464,000 | 252億9278万 | +3.03% | - | 4.89 |
| 04/14 | 575 | 585 | 572 | 583 | +3.92% | 306,000 | 240億5496万 | -2.18% | - | 4.65 |
| 04/13 | 561 | 564 | 551 | 561 | -3.11% | 384,700 | 231億4723万 | -6.03% | - | 4.48 |
| 04/10 | 595 | 599 | 576 | 579 | -5.08% | 360,500 | 238億8992万 | -3.18% | - | 4.62 |
| 04/09 | 611 | 614 | 602 | 610 | -2.56% | 215,900 | 251億6900万 | +2.01% | - | 4.87 |
| 04/08 | 608 | 627 | 605 | 626 | +5.03% | 357,700 | 258億2917万 | +5.39% | - | 5 |
| 04/07 | 590 | 605 | 590 | 596 | -0.33% | 194,300 | 245億9135万 | +1.02% | - | 4.76 |
| 04/06 | 585 | 598 | 583 | 598 | +1.18% | 168,800 | 246億7387万 | +1.53% | - | 4.77 |
| 04/03 | 597 | 609 | 588 | 591 | -0.17% | 145,300 | 243億8505万 | +0.68% | - | 4.72 |
| 04/02 | 606 | 614 | 582 | 592 | -1.17% | 367,100 | 244億2631万 | +1.37% | - | 4.73 |
| 04/01 | 590 | 600 | 587 | 599 | +3.81% | 226,400 | 247億1513万 | +3.1% | - | 4.78 |
| 03/31 | 590 | 594 | 573 | 577 | +1.05% | 197,500 | 238億740万 | 0% | - | 4.61 |
| 03/30 | 585 | 585 | 558 | 571 | -2.56% | 270,700 | 235億5983万 | -0.52% | - | 4.56 |
| 03/27 | 573 | 588 | 564 | 586 | +2.27% | 243,600 | 241億7874万 | +2.45% | - | 4.68 |
| 03/26 | 592 | 597 | 569 | 573 | -3.05% | 183,300 | 236億4235万 | +0.7% | - | 4.58 |
| 03/25 | 577 | 596 | 577 | 591 | +1.37% | 255,300 | 243億8505万 | +4.23% | - | 4.72 |
| 03/24 | 600 | 605 | 571 | 583 | +0.69% | 215,300 | 240億5496万 | +3.19% | - | 4.66 |
| 03/23 | 591 | 592 | 573 | 579 | -3.82% | 302,800 | 238億8992万 | +2.66% | - | 4.62 |
| 03/19 | 601 | 637 | 594 | 602 | -1.31% | 314,000 | 248億3891万 | +5.8% | - | 4.81 |
| 03/18 | 614 | 622 | 599 | 610 | +1.67% | 143,900 | 251億6900万 | +6.09% | - | 4.87 |
| 03/17 | 613 | 614 | 594 | 600 | -0.5% | 185,500 | 247億5639万 | +3.63% | - | 4.79 |
| 03/16 | 610 | 617 | 592 | 603 | -1.47% | 313,600 | 248億8017万 | +3.43% | - | 4.81 |
| 03/13 | 609 | 626 | 609 | 612 | -0.81% | 217,400 | 252億5152万 | +3.9% | - | 4.89 |
| 03/12 | 625 | 629 | 605 | 617 | -0.64% | 308,000 | 254億5782万 | +4.22% | - | 4.93 |
| 03/11 | 626 | 635 | 617 | 621 | -1.11% | 393,600 | 256億2287万 | +3.85% | - | 4.96 |
| 03/10 | 606 | 628 | 603 | 628 | +2.28% | 565,600 | 259億1169万 | +4.32% | - | 5.01 |
| 03/09 | 584 | 626 | 576 | 614 | +1.66% | 1,130,600 | 253億3404万 | +1.15% | - | 4.9 |
| 03/06 | 565 | 610 | 565 | 604 | +8.05% | 1,006,000 | 249億2144万 | -1.63% | - | 4.82 |
| 03/05 | 546 | 562 | 544 | 559 | +6.27% | 510,200 | 230億6471万 | -9.98% | - | 4.46 |
| 03/04 | 533 | 545 | 519 | 526 | +0.57% | 570,300 | 217億310万 | -16.64% | - | 4.2 |
| 03/03 | 551 | 556 | 523 | 523 | -5.6% | 522,000 | 215億7932万 | -18.54% | - | 4.18 |
| 03/02 | 570 | 575 | 545 | 554 | -2.64% | 656,200 | 228億5840万 | -15.29% | - | 4.42 |
| 02/27 | 521 | 572 | 521 | 569 | +10.06% | 1,331,900 | 234億7731万 | -14.44% | - | 4.54 |
| 02/26 | 508 | 518 | 505 | 517 | +2.99% | 576,100 | 213億3176万 | -23.41% | - | 4.13 |
| 02/25 | 509 | 518 | 498 | 502 | +1.41% | 664,000 | 207億1285万 | -27.03% | - | 4.01 |
| 02/24 | 499 | 521 | 495 | 495 | -1.59% | 1,064,900 | 204億2402万 | -29.49% | - | 3.95 |
| 02/20 | 515 | 515 | 500 | 503 | -3.64% | 668,700 | 207億5411万 | -29.85% | - | 4.02 |
| 02/19 | 519 | 527 | 505 | 522 | +0.97% | 800,000 | 215億3806万 | -28.69% | - | 4.17 |
| 02/18 | 526 | 530 | 511 | 517 | -0.58% | 659,100 | 213億3176万 | -30.51% | - | 4.13 |
| 02/17 | 518 | 527 | 502 | 520 | -2.44% | 1,321,700 | 214億4978万 | -31.4% | - | 4.15 |
| 02/16 | 564 | 570 | 521 | 533 | -5.5% | 1,962,800 | 219億8603万 | -30.87% | - | 4.25 |
| 02/13 | 590 | 592 | 564 | 564 | -21.01% | 1,668,100 | 232億6476万 | -28.06% | - | 4.5 |
| 02/12 | 729 | 736 | 702 | 714 | -3.12% | 853,600 | 294億5220万 | -10.08% | - | 5.7 |
| 02/10 | 718 | 743 | 715 | 737 | +2.65% | 401,200 | 304億94万 | -7.76% | - | 5.88 |
| 02/09 | 729 | 735 | 715 | 718 | +0.56% | 304,100 | 296億1720万 | -10.47% | - | 5.73 |
| 02/06 | 721 | 724 | 700 | 714 | -2.33% | 386,500 | 294億5220万 | -11.3% | - | 5.7 |
| 02/05 | 709 | 745 | 707 | 731 | +2.96% | 444,100 | 301億5345万 | -9.75% | - | 5.84 |
| 02/04 | 731 | 734 | 708 | 710 | -4.83% | 550,000 | 292億8720万 | -12.78% | - | 5.67 |
| 02/03 | 737 | 751 | 730 | 746 | +3.32% | 377,300 | 307億7219万 | -8.91% | - | 5.96 |
| 02/02 | 757 | 759 | 722 | 722 | -5.5% | 678,800 | 297億8220万 | -12.17% | - | 5.76 |
| 01/30 | 776 | 776 | 757 | 764 | -2.68% | 455,600 | 315億1468万 | -7.39% | - | 6.1 |
| 01/29 | 789 | 790 | 776 | 785 | -0.51% | 191,400 | 323億8092万 | -5.08% | - | 6.27 |
| 01/28 | 792 | 793 | 778 | 789 | -1% | 384,800 | 325億4592万 | -4.71% | - | 6.3 |
| 01/27 | 802 | 805 | 791 | 797 | -0.62% | 228,400 | 328億7592万 | -3.86% | - | 6.36 |
| 01/26 | 816 | 816 | 800 | 802 | -2.67% | 330,500 | 330億8217万 | -3.26% | - | 6.4 |
| 01/23 | 825 | 828 | 816 | 824 | +0.12% | 194,500 | 339億8966万 | -0.6% | - | 6.58 |
| 01/22 | 823 | 826 | 813 | 823 | +0.12% | 240,600 | 339億4841万 | -0.84% | - | 6.57 |
| 01/21 | 824 | 830 | 813 | 822 | -3.07% | 439,600 | 338億7757万 | -0.72% | - | 6.56 |
| 01/20 | 855 | 866 | 847 | 848 | -0.93% | 283,700 | 349億4912万 | +2.54% | - | 6.76 |
| 01/19 | 860 | 864 | 848 | 856 | -0.93% | 245,500 | 352億7883万 | +3.76% | - | 6.83 |
| 01/16 | 869 | 879 | 850 | 864 | -0.35% | 439,300 | 356億854万 | +5.11% | - | 6.89 |
| 01/15 | 833 | 869 | 833 | 867 | +3.46% | 404,300 | 357億3218万 | +5.73% | - | 6.91 |
| 01/14 | 853 | 864 | 833 | 838 | -1.76% | 415,100 | 345億3698万 | +2.44% | - | 6.68 |
| 01/13 | 861 | 865 | 843 | 853 | -1.04% | 459,900 | 351億5519万 | +4.53% | - | 6.8 |
| 01/09 | 852 | 864 | 844 | 862 | +1.29% | 395,400 | 355億2611万 | +6.03% | - | 6.88 |
| 01/08 | 834 | 855 | 829 | 851 | +3.15% | 441,300 | 350億7276万 | +5.19% | - | 6.79 |
| 01/07 | 823 | 833 | 814 | 825 | -0.48% | 235,900 | 340億121万 | +2.36% | - | 6.58 |
| 01/06 | 810 | 832 | 809 | 829 | +3.11% | 293,300 | 341億6606万 | +2.85% | - | 6.61 |
| 01/05 | 810 | 810 | 795 | 804 | -0.86% | 378,900 | 331億3572万 | -0.12% | - | 6.41 |
| 2025 | ||||||||||
| 12/30 | 830 | 830 | 806 | 811 | -2.41% | 343,000 | 334億2422万 | +0.62% | - | 6.61 |
| 12/29 | 835 | 840 | 822 | 831 | +0.73% | 339,800 | 342億4849万 | +3.1% | - | 6.77 |
| 12/26 | 844 | 844 | 818 | 825 | -1.2% | 540,800 | 340億121万 | +2.36% | - | 6.72 |
| 12/25 | 816 | 840 | 810 | 835 | +2.45% | 421,600 | 344億1334万 | +3.6% | - | 6.8 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 9月期 | 5,080 4/20 | 2,150 8/6 | 6,502,100 12/18 | 1920億9461万 | 814億5683万 | 1117億7808万 9/30 |
| 2022年 9月期 | 3,195 11/18 | 360 8/10 | 54,619,800 9/6 | 1210億6142万 | 138億9452万 | 206億9326万 9/30 |
| 2023年 9月期 | 1,135 11/25 | 525 10/3 | 22,960,000 11/25 | 438億1883万 | 202億6284万 | 285億2309万 9/29 |
| 2024年 9月期 | 1,156 8/26 | 563 1/18 | 3,822,400 7/11 | 469億6359万 | 221億5045万 | 372億5752万 9/30 |
| 2025年 9月期 | 1,647 11/28 | 790 1/30 | 12,659,400 2/17 | 669億2575万 | 322億3432万 | 415億9466万 9/30 |
| 最新 | 561 2026/5/28 | 272,600 | 231億4723万 | |||
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。
