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
09/25	671	674	663	669	-2.05%	144,200	-	-2.62%	-	-
09/24	684	696	678	683	+1.19%	288,000	-	-0.87%	-	-
09/18	665	683	654	675	+2.9%	256,100	-	-2.17%	-	-
09/17	649	664	648	656	+0.92%	172,100	-	-4.93%	-	-
09/16	653	660	643	650	-0.91%	128,300	-	-5.52%	-	-
09/15	645	662	636	656	+2.82%	285,900	-	-4.37%	-	-
09/14	629	647	628	638	+1.43%	243,700	-	-6.73%	-	-
09/11	635	646	620	629	-3.23%	278,400	-	-7.77%	-	-
09/10	627	657	627	650	+2.04%	268,600	-	-4.41%	-	-
09/09	645	648	632	637	-2.75%	616,100	-	-5.91%	-	-
09/08	680	688	655	655	-3.82%	451,800	-	-2.82%	-	-
09/07	722	722	681	681	-7.6%	506,000	-	+1.49%	-	-
09/04	725	749	725	737	+3.95%	486,500	-	+10.49%	-	-
09/03	700	724	700	709	+1.14%	468,700	-	+7.26%	-	-
09/02	683	702	676	701	-1.54%	497,400	-	+6.86%	-	-
09/01	736	750	711	712	-4.3%	449,700	-	+9.37%	-	-
08/31	730	758	725	744	+1.09%	410,000	-	+15.35%	-	-
08/28	703	739	703	736	+7.45%	598,300	-	+15.54%	-	-
08/27	697	701	680	685	-0.29%	268,900	-	+8.73%	-	-
08/26	688	701	678	687	-0.15%	359,200	-	+9.92%	-	-
08/25	716	716	678	688	-3.91%	641,200	-	+10.79%	-	-
08/24	727	754	713	716	-2.45%	396,900	-	+16.05%	-	-
08/21	754	756	720	734	-1.87%	482,600	-	+19.93%	-	-
08/20	731	758	725	748	+6.1%	692,100	-	+23.43%	-	-
08/19	722	733	697	705	-2.49%	552,300	-	+17.5%	-	-
08/18	697	729	692	723	+3.43%	733,700	-	+21.72%	-	-
08/17	673	702	672	699	+2.34%	889,300	-	+18.88%	-	-
08/14	604	690	603	683	+14.98%	2,921,100	-	+17.56%	-	-
08/13	591	612	588	594	-2.14%	312,300	-	+3.3%	-	-
08/12	609	612	603	607	+0.83%	230,000	-	+5.75%	-	-
08/10	595	609	583	602	+2.91%	238,000	-	+5.61%	-	-
08/07	590	590	579	585	0%	141,500	-	+2.99%	-	-
08/06	571	587	565	585	+1.21%	258,000	-	+3.54%	-	-
08/05	568	578	562	578	+3.21%	162,200	-	+2.85%	-	-
08/04	578	578	556	560	-3.95%	288,000	-	+0.36%	-	-
08/03	581	592	565	583	+0.87%	178,600	-	+5.05%	-	-
07/31	578	596	568	578	-1.7%	313,300	-	+5.09%	-	-
07/30	592	598	578	588	+1.03%	260,500	-	+7.89%	-	-
07/29	574	585	560	582	+2.83%	312,300	-	+7.78%	-	-
07/28	572	577	565	566	-1.05%	147,100	-	+5.99%	-	-
07/27	552	574	550	572	+5.54%	216,600	-	+7.92%	-	-
07/24	550	552	533	542	-1.99%	215,300	-	+3.24%	-	-
07/23	557	557	541	553	-2.47%	268,200	-	+6.14%	-	-
07/22	588	589	567	567	-5.03%	289,700	-	+9.67%	-	-
07/21	585	612	585	597	+2.58%	326,000	-	+16.37%	-	-
07/17	587	590	573	582	-1.36%	337,200	-	+14.34%	-	-
07/16	590	609	587	590	+0.51%	362,000	-	+16.83%	-	-
07/15	593	595	574	587	-2.65%	406,900	-	+16.93%	-	-
07/14	560	605	555	603	+8.84%	863,000	-	+20.6%	-	-
07/13	555	559	547	554	-0.36%	281,500	-	+11.47%	-	-
07/10	548	565	541	556	+2.77%	298,600	-	+11.42%	-	-
07/09	525	550	525	541	+2.08%	299,900	-	+7.77%	-	-
07/08	537	538	524	530	-4.85%	420,300	-	+4.74%	-	-
07/07	556	572	551	557	+7.95%	961,400	-	+9.22%	-	-
07/06	550	551	510	516	-6.01%	648,000	-	+0.39%	-	-
07/03	527	558	527	549	+5.58%	919,000	-	+6.19%	-	-
07/02	505	525	497	520	+4%	451,500	-	+0.39%	-	-
07/01	480	506	476	500	+2.46%	492,900	-	-3.85%	-	-
06/30	490	490	471	488	+0.41%	202,800	-	-6.51%	-	-
06/29	458	486	457	486	+8.97%	444,600	-	-7.07%	-	-
06/26	450	455	441	446	-1.11%	217,500	-	-15.21%	-	-
06/25	455	460	444	451	-1.31%	210,900	-	-15.07%	-	-
06/24	444	465	444	457	+3.16%	268,700	-	-14.74%	-	-
06/23	446	453	442	443	-1.77%	354,600	-	-17.81%	-	-
06/22	445	464	442	451	-0.44%	556,700	-	-16.94%	-	-
06/19	451	453	440	453	+0.44%	429,800	-	-17.03%	-	-
06/18	447	463	432	451	-0.88%	619,300	-	-17.85%	-	-
06/17	467	476	452	455	-2.99%	1,191,500	-	-17.42%	-	-
06/16	495	495	468	469	-3.89%	551,500	-	-15.34%	-	-
06/15	500	505	482	488	-1.41%	560,600	-	-12.23%	-	-
06/12	520	520	493	495	-3.51%	832,300	-	-11.29%	-	-
06/11	515	520	506	513	-0.97%	400,700	-	-8.39%	-	-
06/10	553	558	511	518	-5.65%	623,300	-	-7.66%	-	-
06/09	588	592	546	549	-6.79%	570,100	-	-2.31%	-	-
06/08	617	621	581	589	-6.95%	546,000	-	+4.99%	-	-
06/05	630	659	623	633	-0.94%	466,300	-	+13.24%	-	-
06/04	634	653	628	639	-0.78%	558,600	-	+15.14%	-	-
06/03	625	675	618	644	-0.16%	1,237,200	-	+16.88%	-	-
06/02	610	654	610	645	+6.79%	1,116,400	-	+17.7%	-	-
06/01	572	628	571	604	+7.09%	967,100	-	+10.83%	-	-
05/29	568	581	559	564	+0.53%	295,900	-	+3.3%	-	-
05/28	555	574	547	561	+0.54%	272,600	-	+2.19%	-	-
05/27	531	562	515	558	+6.29%	493,600	-	+0.9%	-	-
05/26	550	554	525	525	-5.58%	320,400	-	-5.58%	-	-
05/25	571	572	544	556	-2.63%	260,600	-	-0.54%	-	-
05/22	565	584	562	571	+0.18%	406,900	-	+1.96%	-	-
05/21	547	574	544	570	+5.75%	404,200	-	+1.79%	-	-
05/20	551	551	526	539	-1.46%	308,200	-	-3.75%	-	-
05/19	551	563	541	547	+4.19%	333,700	-	-2.84%	-	-
05/18	526	532	517	525	+1.35%	417,600	-	-7.24%	-	-
05/15	512	535	504	518	+3.19%	776,500	-	-8.96%	-	-
05/14	518	525	502	502	-4.38%	512,500	-	-12.24%	-	-
05/13	523	534	523	525	+0.19%	185,700	-	-8.85%	-	-
05/12	532	539	522	524	-2.78%	280,000	-	-9.5%	-	-
05/11	550	550	537	539	-1.46%	283,100	-	-7.39%	-	-
05/08	545	559	536	547	+1.86%	416,200	-	-6.17%	-	-
05/07	540	542	527	537	+0.37%	292,800	-	-8.05%	-	-
05/01	528	540	527	535	+1.13%	312,700	-	-8.7%	-	-
04/30	539	540	528	529	-1.86%	410,900	-	-10.03%	-	-
04/28	540	544	529	539	+1.32%	398,100	-	-8.64%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+23.37% 4/19	-29.69% 5/14
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	+67% 9/5	-53.48% 5/12
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	+32.81% 11/24	-25.1% 12/28
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	+28.97% 2/20	-19.17% 8/5
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	+58.94% 2/19	-18.12% 1/17
最新	669 2026/9/25		144,200	276億1007万		-2.62% 687

年間値上がり率

2021/12/30 vs 2020/12/30: -43%（0.57倍）
2022/12/30 vs 2021/12/30: -69%（0.31倍）
2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: 60%（1.6倍）
2025/12/30 vs 2024/12/30: -20%（0.8倍）
2026/09/25 vs 2025/12/30: -18%（0.82倍）
過去安値 360円（2022/08/10）: 86%（1.86倍）
669円（9/25）

プレイド（4165）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート