プラザ HD（7502）の時価総額の推移
- 2010年3月31日
- 35億2500万
- 2011年3月31日
- 21億7782万
- 2012年3月30日
- 15億3582万
- 2013年3月29日
- 23億6600万
- 2014年3月31日
- 65億280万
- 2015年3月31日
- 55億3430万
- 2016年3月31日
- 39億5486万
- 2017年3月31日
- 52億7881万
- 2018年3月30日
- 47億1754万
- 2019年3月29日
- 42億4327万
- 2020年3月31日
- 42億8907万
- 2021年3月31日
- 52億6899万
- 2022年3月31日
- 43億8371万
- 2023年3月31日
- 49億1597万
- 2024年3月29日
- 54億9765万
- 2025年3月31日
- 41億1585万
- 2026年3月31日
- 39億6356万
2026/03/12～2026/08/14
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 | ||||||||||
| 08/14 | 1,667 | 1,668 | 1,666 | 1,668 | +0.36% | 1,100 | 40億6897万 | +1.09% | 18.73 | 2.19 |
| 08/13 | 1,662 | 1,666 | 1,662 | 1,662 | 0% | 1,900 | 40億5433万 | +0.85% | 18.66 | 2.18 |
| 08/12 | 1,667 | 1,667 | 1,661 | 1,662 | -0.3% | 900 | 40億5433万 | +0.97% | 18.66 | 2.18 |
| 08/10 | 1,661 | 1,670 | 1,661 | 1,667 | -0.06% | 1,700 | 40億6653万 | +1.4% | 18.72 | 2.19 |
| 08/07 | 1,660 | 1,668 | 1,655 | 1,668 | +1.03% | 900 | 40億6897万 | +1.58% | 18.73 | 2.19 |
| 08/05 | 1,651 | 1,651 | 1,651 | 1,651 | 0% | 200 | 40億2750万 | +0.67% | 18.54 | 2.17 |
| 08/04 | 1,659 | 1,659 | 1,651 | 1,651 | +0.06% | 500 | 40億2750万 | +0.73% | 18.54 | 2.17 |
| 08/03 | 1,651 | 1,652 | 1,650 | 1,650 | -0.06% | 1,200 | 40億2506万 | +0.79% | 18.53 | 2.17 |
| 07/31 | 1,651 | 1,666 | 1,651 | 1,651 | -1.02% | 700 | 40億2750万 | +0.92% | 18.54 | 2.17 |
| 07/30 | 1,667 | 1,670 | 1,649 | 1,668 | -0.12% | 1,800 | 40億6897万 | +2.02% | 18.73 | 2.19 |
| 07/29 | 1,664 | 1,670 | 1,641 | 1,670 | +1.21% | 1,100 | 40億7385万 | +2.27% | 18.75 | 2.2 |
| 07/28 | 1,651 | 1,651 | 1,650 | 1,650 | 0% | 600 | 40億2506万 | +1.23% | 18.53 | 2.17 |
| 07/27 | 1,665 | 1,665 | 1,650 | 1,650 | -0.06% | 1,100 | 40億2506万 | +1.29% | 18.53 | 2.17 |
| 07/24 | 1,668 | 1,668 | 1,651 | 1,651 | -0.96% | 700 | 40億2750万 | +1.35% | 18.54 | 2.17 |
| 07/23 | 1,667 | 1,667 | 1,667 | 1,667 | +1.21% | 100 | 40億6653万 | +2.46% | 18.72 | 2.19 |
| 07/22 | 1,650 | 1,650 | 1,647 | 1,647 | +0.18% | 500 | 40億1774万 | +1.35% | 18.49 | 2.16 |
| 07/21 | 1,668 | 1,668 | 1,644 | 1,644 | -1.44% | 500 | 40億1042万 | +1.29% | 18.46 | 2.16 |
| 07/17 | 1,638 | 1,668 | 1,638 | 1,668 | +1.77% | 800 | 40億6897万 | +2.84% | 18.73 | 2.19 |
| 07/16 | 1,639 | 1,639 | 1,639 | 1,639 | +0.06% | 200 | 39億9823万 | +1.17% | 18.4 | 2.15 |
| 07/15 | 1,629 | 1,639 | 1,626 | 1,638 | +0.49% | 900 | 39億9579万 | +1.17% | 18.39 | 2.15 |
| 07/14 | 1,618 | 1,630 | 1,618 | 1,630 | 0% | 800 | 39億7627万 | +0.62% | 18.3 | 2.14 |
| 07/13 | 1,615 | 1,630 | 1,615 | 1,630 | +1.05% | 300 | 39億7627万 | +0.74% | 18.3 | 2.14 |
| 07/10 | 1,614 | 1,614 | 1,613 | 1,613 | -1.04% | 200 | 39億3480万 | -0.25% | 18.11 | 2.12 |
| 07/09 | 1,610 | 1,630 | 1,610 | 1,630 | +0.25% | 1,000 | 39億7627万 | +0.87% | 18.3 | 2.14 |
| 07/08 | 1,611 | 1,626 | 1,611 | 1,626 | +0.81% | 700 | 39億6651万 | +0.74% | 18.26 | 2.14 |
| 07/07 | 1,618 | 1,626 | 1,613 | 1,613 | -0.43% | 1,000 | 39億3480万 | -0.06% | 18.11 | 2.12 |
| 07/06 | 1,618 | 1,620 | 1,618 | 1,620 | +0.56% | 600 | 39億5188万 | +0.43% | 18.19 | 2.13 |
| 07/03 | 1,610 | 1,620 | 1,610 | 1,611 | -0.25% | 800 | 39億2992万 | -0.06% | 18.09 | 2.12 |
| 07/02 | 1,618 | 1,619 | 1,615 | 1,615 | -0.12% | 700 | 39億3968万 | +0.25% | 18.13 | 2.12 |
| 07/01 | 1,612 | 1,617 | 1,603 | 1,617 | -0.06% | 1,100 | 39億4456万 | +0.43% | 18.16 | 2.13 |
| 06/30 | 1,601 | 1,618 | 1,601 | 1,618 | -0.06% | 700 | 39億4700万 | +0.56% | 18.17 | 2.45 |
| 06/29 | 1,620 | 1,620 | 1,619 | 1,619 | -0.06% | 400 | 39億4944万 | +0.62% | 18.18 | 2.45 |
| 06/26 | 1,620 | 1,620 | 1,620 | 1,620 | +0.56% | 100 | 39億5188万 | +0.75% | 18.19 | 2.45 |
| 06/25 | 1,610 | 1,611 | 1,610 | 1,611 | -0.49% | 600 | 39億2992万 | +0.19% | 18.09 | 2.44 |
| 06/24 | 1,611 | 1,619 | 1,611 | 1,619 | +0.5% | 500 | 39億4944万 | +0.62% | 18.18 | 2.45 |
| 06/23 | 1,611 | 1,611 | 1,610 | 1,611 | -0.19% | 500 | 39億2992万 | +0.12% | 18.09 | 2.44 |
| 06/22 | 1,612 | 1,614 | 1,609 | 1,614 | -1.77% | 1,200 | 39億3724万 | +0.19% | 18.12 | 2.44 |
| 06/17 | 1,643 | 1,643 | 1,643 | 1,643 | +2.05% | 200 | 40億798万 | +1.86% | 18.45 | 2.49 |
| 06/16 | 1,610 | 1,610 | 1,610 | 1,610 | -0.31% | 100 | 39億2748万 | -0.25% | 18.08 | 2.44 |
| 06/15 | 1,613 | 1,615 | 1,612 | 1,615 | +0.12% | 800 | 39億3968万 | -0.12% | 18.13 | 2.44 |
| 06/12 | 1,614 | 1,614 | 1,611 | 1,613 | -0.06% | 600 | 39億3480万 | -0.43% | 18.11 | 2.44 |
| 06/11 | 1,614 | 1,614 | 1,614 | 1,614 | 0% | 200 | 39億3724万 | -0.55% | 18.12 | 2.44 |
| 06/10 | 1,610 | 1,614 | 1,610 | 1,614 | 0% | 600 | 39億3724万 | -0.8% | 18.12 | 2.44 |
| 06/09 | 1,610 | 1,614 | 1,610 | 1,614 | -2.42% | 700 | 39億3724万 | -0.98% | 18.12 | 2.44 |
| 06/08 | 1,609 | 1,654 | 1,609 | 1,654 | +3.7% | 800 | 40億3482万 | +1.22% | 18.57 | 2.5 |
| 06/04 | 1,595 | 1,595 | 1,595 | 1,595 | +0.13% | 200 | 38億9089万 | -2.51% | 17.91 | 2.41 |
| 06/03 | 1,591 | 1,594 | 1,591 | 1,593 | +0.19% | 800 | 38億8601万 | -2.93% | 17.89 | 2.41 |
| 06/02 | 1,614 | 1,614 | 1,590 | 1,590 | -0.06% | 800 | 38億7869万 | -3.4% | 17.85 | 2.41 |
| 06/01 | 1,591 | 1,591 | 1,591 | 1,591 | -1.67% | 100 | 38億8113万 | -3.63% | 17.86 | 2.41 |
| 05/29 | 1,592 | 1,621 | 1,592 | 1,618 | +1.63% | 500 | 39億4700万 | -2.29% | 18.17 | 2.45 |
| 05/28 | 1,591 | 1,592 | 1,591 | 1,592 | 0% | 300 | 38億8357万 | -4.1% | 17.88 | 2.41 |
| 05/27 | 1,590 | 1,592 | 1,588 | 1,592 | +0.13% | 1,300 | 38億8357万 | -4.38% | 17.88 | 2.41 |
| 05/26 | 1,591 | 1,591 | 1,590 | 1,590 | +0.32% | 700 | 38億7869万 | -4.73% | 17.85 | 2.41 |
| 05/25 | 1,596 | 1,612 | 1,585 | 1,585 | -0.69% | 1,600 | 38億6650万 | -5.32% | 17.8 | 2.4 |
| 05/22 | 1,603 | 1,603 | 1,591 | 1,596 | -0.44% | 1,100 | 38億9333万 | -4.94% | 17.92 | 2.42 |
| 05/21 | 1,605 | 1,605 | 1,599 | 1,603 | -0.06% | 1,200 | 39億1041万 | -4.81% | 18 | 2.43 |
| 05/20 | 1,613 | 1,616 | 1,604 | 1,604 | -0.68% | 1,100 | 39億1285万 | -4.98% | 18.01 | 2.43 |
| 05/19 | 1,628 | 1,629 | 1,612 | 1,615 | -1.04% | 2,500 | 39億3968万 | -4.61% | 18.13 | 2.44 |
| 05/18 | 1,632 | 1,633 | 1,632 | 1,632 | +0.25% | 1,500 | 39億8115万 | -3.77% | 18.32 | 2.47 |
| 05/15 | 1,650 | 1,650 | 1,627 | 1,628 | -1.63% | 3,600 | 39億7139万 | -4.18% | 18.28 | 2.46 |
| 05/14 | 1,669 | 1,669 | 1,655 | 1,655 | -0.84% | 1,800 | 40億3726万 | -2.82% | 18.58 | 2.51 |
| 05/13 | 1,669 | 1,669 | 1,669 | 1,669 | 0% | 300 | 40億7141万 | -2.05% | 18.74 | 2.53 |
| 05/12 | 1,695 | 1,695 | 1,669 | 1,669 | -0.65% | 1,500 | 40億7141万 | -2.17% | 18.74 | 2.53 |
| 05/11 | 1,690 | 1,690 | 1,680 | 1,680 | -0.53% | 1,700 | 40億9824万 | -1.58% | 18.86 | 2.54 |
| 05/08 | 1,708 | 1,708 | 1,681 | 1,689 | -0.82% | 1,800 | 41億2020万 | -1.11% | 18.96 | 2.56 |
| 05/07 | 1,702 | 1,703 | 1,694 | 1,703 | +0.06% | 2,300 | 41億5435万 | -0.64% | 19.12 | 2.58 |
| 05/01 | 1,701 | 1,702 | 1,698 | 1,702 | +0.06% | 1,700 | 41億5191万 | -0.99% | 19.11 | 2.58 |
| 04/30 | 1,701 | 1,710 | 1,701 | 1,701 | -0.12% | 400 | 41億4947万 | -1.39% | 19.1 | 2.57 |
| 04/28 | 1,703 | 1,704 | 1,701 | 1,703 | -0.12% | 900 | 41億5435万 | -1.56% | 19.12 | 2.58 |
| 04/27 | 1,716 | 1,716 | 1,705 | 1,705 | -0.64% | 900 | 41億5923万 | -1.67% | 19.14 | 2.58 |
| 04/24 | 1,716 | 1,716 | 1,716 | 1,716 | 0% | 700 | 41億8606万 | -1.32% | 19.27 | 2.6 |
| 04/23 | 1,717 | 1,717 | 1,716 | 1,716 | -0.81% | 500 | 41億8606万 | -1.55% | 19.27 | 2.6 |
| 04/21 | 1,716 | 1,730 | 1,716 | 1,730 | +0.82% | 600 | 42億2021万 | -0.92% | 19.43 | 2.62 |
| 04/20 | 1,710 | 1,720 | 1,710 | 1,716 | +0.59% | 400 | 41億8606万 | -1.89% | 19.27 | 2.6 |
| 04/17 | 1,706 | 1,706 | 1,706 | 1,706 | -0.35% | 200 | 41億6167万 | -2.63% | 19.16 | 2.58 |
| 04/16 | 1,712 | 1,712 | 1,712 | 1,712 | +0.06% | 200 | 41億7630万 | -2.51% | 19.22 | 2.59 |
| 04/15 | 1,712 | 1,712 | 1,711 | 1,711 | 0% | 300 | 41億7386万 | -2.78% | 19.21 | 2.59 |
| 04/14 | 1,711 | 1,712 | 1,711 | 1,711 | +0.06% | 600 | 41億7386万 | -2.95% | 19.21 | 2.59 |
| 04/13 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | 41億7143万 | -3.23% | 19.2 | 2.59 |
| 04/10 | 1,722 | 1,722 | 1,706 | 1,710 | +0.23% | 500 | 41億7143万 | -3.39% | 19.2 | 2.59 |
| 04/09 | 1,715 | 1,718 | 1,706 | 1,706 | -0.87% | 1,700 | 41億6167万 | -3.78% | 19.16 | 2.58 |
| 04/08 | 1,716 | 1,735 | 1,716 | 1,721 | +0.64% | 400 | 41億9826万 | -3.04% | 19.32 | 2.61 |
| 04/07 | 1,707 | 1,710 | 1,707 | 1,710 | +0.35% | 1,200 | 41億7143万 | -3.88% | 19.2 | 2.59 |
| 04/06 | 1,705 | 1,706 | 1,704 | 1,704 | -0.23% | 1,300 | 41億5679万 | -4.48% | 19.13 | 2.58 |
| 04/03 | 1,705 | 1,708 | 1,705 | 1,708 | +0.29% | 400 | 41億6655万 | -4.53% | 19.18 | 2.59 |
| 04/02 | 1,701 | 1,703 | 1,701 | 1,703 | +0.12% | 600 | 41億5435万 | -5.07% | 19.12 | 2.58 |
| 04/01 | 1,713 | 1,713 | 1,701 | 1,701 | -0.12% | 1,000 | 41億4947万 | -5.45% | 19.1 | 2.57 |
| 03/31 | 1,710 | 1,710 | 1,703 | 1,703 | -0.41% | 1,000 | 41億5435万 | -5.6% | 19.22 | 1.71 |
| 03/30 | 1,627 | 1,746 | 1,627 | 1,710 | -6.91% | 6,300 | 41億7143万 | -5.42% | 19.3 | 1.72 |
| 03/27 | 1,827 | 1,845 | 1,827 | 1,837 | +0.16% | 7,100 | 44億8123万 | +1.32% | 20.73 | 1.85 |
| 03/26 | 1,830 | 1,834 | 1,827 | 1,834 | -0.11% | 2,600 | 44億7392万 | +1.21% | 20.7 | 1.85 |
| 03/25 | 1,839 | 1,840 | 1,819 | 1,836 | +0.44% | 3,900 | 44億7879万 | +1.38% | 20.72 | 1.85 |
| 03/24 | 1,817 | 1,828 | 1,817 | 1,828 | +0.61% | 3,300 | 44億5928万 | +0.94% | 20.63 | 1.84 |
| 03/23 | 1,818 | 1,828 | 1,817 | 1,817 | 0% | 3,000 | 44億3244万 | +0.39% | 20.51 | 1.83 |
| 03/19 | 1,818 | 1,826 | 1,813 | 1,817 | 0% | 2,300 | 44億3244万 | +0.39% | 20.51 | 1.83 |
| 03/18 | 1,802 | 1,817 | 1,802 | 1,817 | +0.72% | 2,700 | 44億3244万 | +0.39% | 20.51 | 1.83 |
| 03/17 | 1,801 | 1,806 | 1,800 | 1,804 | +0.45% | 4,300 | 44億73万 | -0.33% | 20.36 | 1.82 |
| 03/16 | 1,792 | 1,800 | 1,791 | 1,796 | +0.22% | 1,300 | 43億8122万 | -0.77% | 20.27 | 1.81 |
| 03/13 | 1,782 | 1,800 | 1,782 | 1,792 | -0.39% | 1,800 | 43億7146万 | -0.99% | 20.22 | 1.8 |
| 03/12 | 1,805 | 1,806 | 1,780 | 1,799 | -0.33% | 2,400 | 43億8853万 | -0.61% | 20.3 | 1.81 |
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 | |
| 2010年 3月期 | 1,065 639 7/24 | 767 460 11/20 | 3,000 5,000 7/7 5,000 6/15 | - | - | 35億2500万 3/31 |
| 2011年 3月期 | 1,267 760 2/18 | 633 380 3/16 | 47,760 79,600 2/18 | 46億6076万 | 23億3038万 | 21億7782万 3/31 |
| 2012年 3月期 | 833 500 4/1 | 550 330 3/15 | 15,360 25,600 3/15 | 30億6629万 | 20億2375万 | 15億3582万 3/30 |
| 2013年 3月期 | 953 572 3/11 | 452 271 11/20 | 25,200 42,000 2/14 | 35億783万 | 16億6192万 | 23億6600万 3/29 |
| 2014年 3月期 | 4,417 2,650 1/8 | 703 422 6/26 | 129,300 215,500 12/27 | 122億2202万 | 25億8794万 | 65億280万 3/31 |
| 2015年 3月期 | 3,750 750 6/11 | 1,505 301 5/19 | 84,340 421,700 10/29 | 103億7719万 | 41億6471万 | 55億3430万 3/31 |
| 2016年 3月期 | 2,190 438 4/13 | 1,120 224 8/25 | 44,720 223,600 10/1 | 60億6028万 | 30億9932万 | 39億5486万 3/31 |
| 2017年 3月期 | 3,230 646 2/6 | 1,375 275 4/1 | 346,840 1,734,200 2/6 | 89億3822万 | 38億497万 | 52億7881万 3/31 |
| 2018年 3月期 | 2,530 506 3/9 | 1,635 327 2/14 | 283,680 1,418,400 3/9 | 70億114万 | 45億2445万 | 47億1754万 3/30 |
| 2019年 3月期 | 2,475 495 12/7 | 1,270 254 12/25 | 138,660 693,300 12/5 | 68億4894万 | 35億1440万 | 42億4327万 3/29 |
| 2020年 3月期 | 2,275 455 12/30 455 12/16 | 1,415 283 3/13 | 99,760 498,800 12/16 | 62億9549万 | 39億1566万 | 42億8907万 3/31 |
| 2021年 3月期 | 2,480 496 1/27 | 1,400 280 4/3 | 92,860 464,300 1/27 | 68億6278万 | 38億7415万 | 52億6899万 3/31 |
| 2022年 3月期 | 2,250 450 11/24 | 1,755 351 12/27 | 6,340 31,700 11/24 | 62億2631万 | 48億5652万 | 43億8371万 3/31 |
| 2023年 3月期 | 2,280 456 7/28 | 1,725 345 5/27 | 47,960 239,800 7/28 | 63億933万 | 47億7350万 | 49億1597万 3/31 |
| 2024年 3月期 | 2,420 3/27 | 1,970 394 6/8 | 24,280 121,400 8/31 | 66億9674万 | 54億5148万 | 54億9765万 3/29 |
| 2025年 3月期 | 2,200 4/1 | 1,742 10/28 | 24,300 10/16 | 60億8795万 | 48億2055万 | 41億1585万 3/31 |
| 2026年 3月期 | 1,977 1/16 | 1,627 3/30 | 76,100 1/26 | 48億2275万 | 39億6895万 | 39億6356万 3/31 |
| 最新 | 1,668 2026/8/14 | 1,100 | 40億6897万 | |||
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。
