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
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 673 | 702 | 672 | 699 | +2.34% | 889,300 | 288億4120万 | +18.88% | 47.86 | 5.65 |
| 08/14 | 604 | 690 | 603 | 683 | +14.98% | 2,921,100 | 281億8103万 | +17.56% | 46.77 | 5.52 |
| 08/13 | 591 | 612 | 588 | 594 | -2.14% | 312,300 | 245億883万 | +3.3% | 40.67 | 4.8 |
| 08/12 | 609 | 612 | 603 | 607 | +0.83% | 230,000 | 250億4522万 | +5.75% | 41.56 | 4.9 |
| 08/10 | 595 | 609 | 583 | 602 | +2.91% | 238,000 | 248億3891万 | +5.61% | 41.22 | 4.86 |
| 08/07 | 590 | 590 | 579 | 585 | 0% | 141,500 | 241億3748万 | +2.99% | 40.06 | 4.73 |
| 08/06 | 571 | 587 | 565 | 585 | +1.21% | 258,000 | 241億3748万 | +3.54% | 40.06 | 4.73 |
| 08/05 | 568 | 578 | 562 | 578 | +3.21% | 162,200 | 238億4866万 | +2.85% | 39.58 | 4.67 |
| 08/04 | 578 | 578 | 556 | 560 | -3.95% | 288,000 | 231億597万 | +0.36% | 38.35 | 4.52 |
| 08/03 | 581 | 592 | 565 | 583 | +0.87% | 178,600 | 240億5496万 | +5.05% | 39.92 | 4.71 |
| 07/31 | 578 | 596 | 568 | 578 | -1.7% | 313,300 | 238億4866万 | +5.09% | 39.58 | 4.67 |
| 07/30 | 592 | 598 | 578 | 588 | +1.03% | 260,500 | 242億6126万 | +7.89% | 40.26 | 4.75 |
| 07/29 | 574 | 585 | 560 | 582 | +2.83% | 312,300 | 240億1370万 | +7.78% | 39.85 | 4.7 |
| 07/28 | 572 | 577 | 565 | 566 | -1.05% | 147,100 | 233億5353万 | +5.99% | 38.76 | 4.57 |
| 07/27 | 552 | 574 | 550 | 572 | +5.54% | 216,600 | 236億109万 | +7.92% | 39.17 | 4.62 |
| 07/24 | 550 | 552 | 533 | 542 | -1.99% | 215,300 | 223億6327万 | +3.24% | 37.11 | 4.38 |
| 07/23 | 557 | 557 | 541 | 553 | -2.47% | 268,200 | 228億1714万 | +6.14% | 37.87 | 4.47 |
| 07/22 | 588 | 589 | 567 | 567 | -5.03% | 289,700 | 233億9479万 | +9.67% | 38.83 | 4.58 |
| 07/21 | 585 | 612 | 585 | 597 | +2.58% | 326,000 | 246億3261万 | +16.37% | 40.88 | 4.82 |
| 07/17 | 587 | 590 | 573 | 582 | -1.36% | 337,200 | 240億1370万 | +14.34% | 39.85 | 4.7 |
| 07/16 | 590 | 609 | 587 | 590 | +0.51% | 362,000 | 243億4379万 | +16.83% | 40.4 | 4.77 |
| 07/15 | 593 | 595 | 574 | 587 | -2.65% | 406,900 | 242億2000万 | +16.93% | 40.19 | 4.74 |
| 07/14 | 560 | 605 | 555 | 603 | +8.84% | 863,000 | 248億8017万 | +20.6% | 41.29 | 4.87 |
| 07/13 | 555 | 559 | 547 | 554 | -0.36% | 281,500 | 228億5840万 | +11.47% | 37.93 | 4.48 |
| 07/10 | 548 | 565 | 541 | 556 | +2.77% | 298,600 | 229億4092万 | +11.42% | 38.07 | 4.49 |
| 07/09 | 525 | 550 | 525 | 541 | +2.08% | 299,900 | 223億2201万 | +7.77% | 37.04 | 4.37 |
| 07/08 | 537 | 538 | 524 | 530 | -4.85% | 420,300 | 218億6815万 | +4.74% | 36.29 | 4.28 |
| 07/07 | 556 | 572 | 551 | 557 | +7.95% | 961,400 | 229億8218万 | +9.22% | 38.14 | 4.5 |
| 07/06 | 550 | 551 | 510 | 516 | -6.01% | 648,000 | 212億9050万 | +0.39% | 35.33 | 4.17 |
| 07/03 | 527 | 558 | 527 | 549 | +5.58% | 919,000 | 226億5210万 | +6.19% | 37.59 | 4.43 |
| 07/02 | 505 | 525 | 497 | 520 | +4% | 451,500 | 214億5554万 | +0.39% | 35.61 | 4.2 |
| 07/01 | 480 | 506 | 476 | 500 | +2.46% | 492,900 | 206億3033万 | -3.85% | 34.24 | 4.04 |
| 06/30 | 490 | 490 | 471 | 488 | +0.41% | 202,800 | 201億3520万 | -6.51% | 33.42 | 3.94 |
| 06/29 | 458 | 486 | 457 | 486 | +8.97% | 444,600 | 200億5268万 | -7.07% | 33.28 | 3.93 |
| 06/26 | 450 | 455 | 441 | 446 | -1.11% | 217,500 | 184億225万 | -15.21% | 30.54 | 3.6 |
| 06/25 | 455 | 460 | 444 | 451 | -1.31% | 210,900 | 186億855万 | -15.07% | 30.88 | 3.64 |
| 06/24 | 444 | 465 | 444 | 457 | +3.16% | 268,700 | 188億5612万 | -14.74% | 31.29 | 3.69 |
| 06/23 | 446 | 453 | 442 | 443 | -1.77% | 354,600 | 182億7847万 | -17.81% | 30.33 | 3.58 |
| 06/22 | 445 | 464 | 442 | 451 | -0.44% | 556,700 | 186億855万 | -16.94% | 30.88 | 3.64 |
| 06/19 | 451 | 453 | 440 | 453 | +0.44% | 429,800 | 186億9108万 | -17.03% | 31.02 | 3.66 |
| 06/18 | 447 | 463 | 432 | 451 | -0.88% | 619,300 | 186億855万 | -17.85% | 30.88 | 3.64 |
| 06/17 | 467 | 476 | 452 | 455 | -2.99% | 1,191,500 | 187億7360万 | -17.42% | 31.16 | 3.67 |
| 06/16 | 495 | 495 | 468 | 469 | -3.89% | 551,500 | 193億5125万 | -15.34% | 32.11 | 3.79 |
| 06/15 | 500 | 505 | 482 | 488 | -1.41% | 560,600 | 201億3520万 | -12.23% | 33.42 | 3.94 |
| 06/12 | 520 | 520 | 493 | 495 | -3.51% | 832,300 | 204億2402万 | -11.29% | 33.89 | 4 |
| 06/11 | 515 | 520 | 506 | 513 | -0.97% | 400,700 | 211億6672万 | -8.39% | 35.13 | 4.14 |
| 06/10 | 553 | 558 | 511 | 518 | -5.65% | 623,300 | 213億7302万 | -7.66% | 35.47 | 4.18 |
| 06/09 | 588 | 592 | 546 | 549 | -6.79% | 570,100 | 226億5210万 | -2.31% | 37.59 | 4.43 |
| 06/08 | 617 | 621 | 581 | 589 | -6.95% | 546,000 | 243億253万 | +4.99% | 40.33 | 4.76 |
| 06/05 | 630 | 659 | 623 | 633 | -0.94% | 466,300 | 261億1799万 | +13.24% | 43.34 | 5.11 |
| 06/04 | 634 | 653 | 628 | 639 | -0.78% | 558,600 | 263億6556万 | +15.14% | 43.76 | 5.16 |
| 06/03 | 625 | 675 | 618 | 644 | -0.16% | 1,237,200 | 265億7186万 | +16.88% | 44.1 | 5.2 |
| 06/02 | 610 | 654 | 610 | 645 | +6.79% | 1,116,400 | 266億1312万 | +17.7% | 44.17 | 5.21 |
| 06/01 | 572 | 628 | 571 | 604 | +7.09% | 967,100 | 249億2144万 | +10.83% | 41.36 | 4.88 |
| 05/29 | 568 | 581 | 559 | 564 | +0.53% | 295,900 | 232億7101万 | +3.3% | 38.62 | 4.56 |
| 05/28 | 555 | 574 | 547 | 561 | +0.54% | 272,600 | 231億4723万 | +2.19% | 38.41 | 4.53 |
| 05/27 | 531 | 562 | 515 | 558 | +6.29% | 493,600 | 230億2344万 | +0.9% | 38.21 | 4.51 |
| 05/26 | 550 | 554 | 525 | 525 | -5.58% | 320,400 | 216億6184万 | -5.58% | 35.95 | 4.24 |
| 05/25 | 571 | 572 | 544 | 556 | -2.63% | 260,600 | 229億4092万 | -0.54% | 38.07 | 4.49 |
| 05/22 | 565 | 584 | 562 | 571 | +0.18% | 406,900 | 235億5983万 | +1.96% | 39.1 | 4.61 |
| 05/21 | 547 | 574 | 544 | 570 | +5.75% | 404,200 | 235億1857万 | +1.79% | 39.03 | 4.6 |
| 05/20 | 551 | 551 | 526 | 539 | -1.46% | 308,200 | 222億3949万 | -3.75% | 36.91 | 4.35 |
| 05/19 | 551 | 563 | 541 | 547 | +4.19% | 333,700 | 225億6958万 | -2.84% | 37.46 | 4.42 |
| 05/18 | 526 | 532 | 517 | 525 | +1.35% | 417,600 | 216億6184万 | -7.24% | 35.95 | 4.24 |
| 05/15 | 512 | 535 | 504 | 518 | +3.19% | 776,500 | 213億7302万 | -8.96% | 35.47 | 4.18 |
| 05/14 | 518 | 525 | 502 | 502 | -4.38% | 512,500 | 207億1285万 | -12.24% | 34.37 | 4.05 |
| 05/13 | 523 | 534 | 523 | 525 | +0.19% | 185,700 | 216億6184万 | -8.85% | 35.95 | 4.24 |
| 05/12 | 532 | 539 | 522 | 524 | -2.78% | 280,000 | 216億2058万 | -9.5% | 35.88 | 4.23 |
| 05/11 | 550 | 550 | 537 | 539 | -1.46% | 283,100 | 222億3949万 | -7.39% | 36.91 | 4.35 |
| 05/08 | 545 | 559 | 536 | 547 | +1.86% | 416,200 | 225億6958万 | -6.17% | 37.46 | 4.42 |
| 05/07 | 540 | 542 | 527 | 537 | +0.37% | 292,800 | 221億5697万 | -8.05% | 36.77 | 4.34 |
| 05/01 | 528 | 540 | 527 | 535 | +1.13% | 312,700 | 220億7445万 | -8.7% | 36.63 | 4.32 |
| 04/30 | 539 | 540 | 528 | 529 | -1.86% | 410,900 | 218億2689万 | -10.03% | 36.22 | 4.27 |
| 04/28 | 540 | 544 | 529 | 539 | +1.32% | 398,100 | 222億3949万 | -8.64% | 36.91 | 4.35 |
| 04/27 | 536 | 539 | 526 | 532 | -2.56% | 422,500 | 219億5067万 | -10.14% | 36.43 | 4.3 |
| 04/24 | 530 | 552 | 528 | 546 | -2.33% | 642,500 | 225億2832万 | -8.08% | 37.39 | 4.41 |
| 04/23 | 571 | 573 | 550 | 559 | -2.95% | 570,300 | 230億6471万 | -6.21% | 38.28 | 4.51 |
| 04/22 | 603 | 606 | 576 | 576 | -7.4% | 733,800 | 237億6614万 | -3.68% | 39.44 | 4.65 |
| 04/21 | 647 | 656 | 621 | 622 | -4.16% | 338,400 | 256億6413万 | +3.84% | 42.59 | 5.02 |
| 04/20 | 641 | 651 | 621 | 649 | +0.93% | 373,700 | 267億7817万 | +8.53% | 44.44 | 5.24 |
| 04/17 | 639 | 646 | 635 | 643 | +0.47% | 282,800 | 265億3060万 | +7.71% | 44.03 | 5.19 |
| 04/16 | 625 | 643 | 623 | 640 | +4.4% | 576,500 | 264億682万 | +7.38% | 43.82 | 5.17 |
| 04/15 | 590 | 614 | 589 | 613 | +5.15% | 464,000 | 252億9278万 | +3.03% | 41.97 | 4.95 |
| 04/14 | 575 | 585 | 572 | 583 | +3.92% | 306,000 | 240億5496万 | -2.18% | 39.92 | 4.71 |
| 04/13 | 561 | 564 | 551 | 561 | -3.11% | 384,700 | 231億4723万 | -6.03% | 38.41 | 4.53 |
| 04/10 | 595 | 599 | 576 | 579 | -5.08% | 360,500 | 238億8992万 | -3.18% | 39.65 | 4.68 |
| 04/09 | 611 | 614 | 602 | 610 | -2.56% | 215,900 | 251億6900万 | +2.01% | 41.77 | 4.93 |
| 04/08 | 608 | 627 | 605 | 626 | +5.03% | 357,700 | 258億2917万 | +5.39% | 42.87 | 5.06 |
| 04/07 | 590 | 605 | 590 | 596 | -0.33% | 194,300 | 245億9135万 | +1.02% | 40.81 | 4.81 |
| 04/06 | 585 | 598 | 583 | 598 | +1.18% | 168,800 | 246億7387万 | +1.53% | 40.95 | 4.83 |
| 04/03 | 597 | 609 | 588 | 591 | -0.17% | 145,300 | 243億8505万 | +0.68% | 40.47 | 4.77 |
| 04/02 | 606 | 614 | 582 | 592 | -1.17% | 367,100 | 244億2631万 | +1.37% | 40.54 | 4.78 |
| 04/01 | 590 | 600 | 587 | 599 | +3.81% | 226,400 | 247億1513万 | +3.1% | 41.02 | 4.84 |
| 03/31 | 590 | 594 | 573 | 577 | +1.05% | 197,500 | 238億740万 | 0% | 39.51 | 4.61 |
| 03/30 | 585 | 585 | 558 | 571 | -2.56% | 270,700 | 235億5983万 | -0.52% | 39.1 | 4.56 |
| 03/27 | 573 | 588 | 564 | 586 | +2.27% | 243,600 | 241億7874万 | +2.45% | 40.13 | 4.68 |
| 03/26 | 592 | 597 | 569 | 573 | -3.05% | 183,300 | 236億4235万 | +0.7% | 39.24 | 4.57 |
| 03/25 | 577 | 596 | 577 | 591 | +1.37% | 255,300 | 243億8505万 | +4.23% | 40.47 | 4.72 |
| 03/24 | 600 | 605 | 571 | 583 | +0.69% | 215,300 | 240億5496万 | +3.19% | 39.92 | 4.65 |
| 03/23 | 591 | 592 | 573 | 579 | -3.82% | 302,800 | 238億8992万 | +2.66% | 39.65 | 4.62 |
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 | 699 2026/8/17 | 889,300 | 288億4819万 | |||
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。
