- 7502
- 2026/09/25
- 時価
- 41億円
- PER 予
- 19.07倍
- 2010年以降
- 赤字-99.42倍
（2010-2026年） - PBR
- 2.23倍
- 2010年以降
- 0.42-3.4倍
（2010-2026年） - 配当 予
- 1.47%
- ROE 予
- 11.71%
- ROA 予
- 1.84%
- 資料
- Link
- CSV,JSON
プラザ HD（7502）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,693
- 始値
- 1,686
- 高値
- 1,698
- 安値
- 1,686
- 終値 +0.3%
- 1,698
- 出来高 -54.55%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,700 - 株価（25日）
移動平均値 - +0.41%
1,691 - 出来高（5日）
移動平均値 - +25%
1,200
2026/04/21～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 1,686 | 1,698 | 1,686 | 1,698 | +0.3% | 1,500 | - | +0.41% | - | - |
| 09/24 | 1,701 | 1,701 | 1,688 | 1,693 | -0.59% | 3,300 | - | +0.18% | - | - |
| 09/18 | 1,705 | 1,718 | 1,702 | 1,703 | 0% | 500 | - | +0.77% | - | - |
| 09/17 | 1,704 | 1,704 | 1,703 | 1,703 | 0% | 300 | - | +0.89% | - | - |
| 09/16 | 1,703 | 1,703 | 1,703 | 1,703 | +0.06% | 400 | - | +0.95% | - | - |
| 09/15 | 1,703 | 1,710 | 1,702 | 1,702 | -0.06% | 1,000 | - | +1.01% | - | - |
| 09/14 | 1,703 | 1,703 | 1,703 | 1,703 | +0.06% | 300 | - | +1.19% | - | - |
| 09/11 | 1,719 | 1,719 | 1,702 | 1,702 | -0.99% | 1,000 | - | +1.19% | - | - |
| 09/10 | 1,717 | 1,719 | 1,717 | 1,719 | +0.53% | 600 | - | +2.32% | - | - |
| 09/09 | 1,718 | 1,718 | 1,699 | 1,710 | -0.41% | 900 | - | +1.97% | - | - |
| 09/08 | 1,704 | 1,717 | 1,696 | 1,717 | +1.3% | 600 | - | +2.51% | - | - |
| 09/07 | 1,695 | 1,700 | 1,695 | 1,695 | +0.18% | 1,500 | - | +1.38% | - | - |
| 09/04 | 1,688 | 1,692 | 1,688 | 1,692 | +0.3% | 800 | - | +1.26% | - | - |
| 09/03 | 1,685 | 1,687 | 1,685 | 1,687 | +0.12% | 500 | - | +1.02% | - | - |
| 09/02 | 1,687 | 1,687 | 1,685 | 1,685 | +0.24% | 400 | - | +0.96% | - | - |
| 09/01 | 1,681 | 1,681 | 1,681 | 1,681 | 0% | 200 | - | +0.84% | - | - |
| 08/31 | 1,688 | 1,688 | 1,681 | 1,681 | -0.41% | 600 | - | +0.9% | - | - |
| 08/28 | 1,679 | 1,688 | 1,679 | 1,688 | +0.54% | 200 | - | +1.32% | - | - |
| 08/27 | 1,690 | 1,690 | 1,679 | 1,679 | +0.12% | 300 | - | +0.9% | - | - |
| 08/26 | 1,677 | 1,677 | 1,677 | 1,677 | +0.36% | 100 | - | +0.84% | - | - |
| 08/25 | 1,695 | 1,695 | 1,670 | 1,671 | +0.18% | 300 | - | +0.54% | - | - |
| 08/24 | 1,668 | 1,668 | 1,668 | 1,668 | -0.12% | 200 | - | +0.42% | - | - |
| 08/21 | 1,681 | 1,681 | 1,670 | 1,670 | -0.65% | 1,500 | - | +0.6% | - | - |
| 08/20 | 1,681 | 1,681 | 1,678 | 1,681 | +0.18% | 700 | - | +1.39% | - | - |
| 08/19 | 1,678 | 1,678 | 1,674 | 1,678 | +0.3% | 900 | - | +1.33% | - | - |
| 08/18 | 1,678 | 1,678 | 1,671 | 1,673 | +0.12% | 500 | - | +1.15% | - | - |
| 08/17 | 1,669 | 1,671 | 1,668 | 1,671 | +0.18% | 600 | - | +1.15% | - | - |
| 08/14 | 1,667 | 1,668 | 1,666 | 1,668 | +0.36% | 1,100 | - | +1.09% | - | - |
| 08/13 | 1,662 | 1,666 | 1,662 | 1,662 | 0% | 1,900 | - | +0.85% | - | - |
| 08/12 | 1,667 | 1,667 | 1,661 | 1,662 | -0.3% | 900 | - | +0.97% | - | - |
| 08/10 | 1,661 | 1,670 | 1,661 | 1,667 | -0.06% | 1,700 | - | +1.4% | - | - |
| 08/07 | 1,660 | 1,668 | 1,655 | 1,668 | +1.03% | 900 | - | +1.58% | - | - |
| 08/05 | 1,651 | 1,651 | 1,651 | 1,651 | 0% | 200 | - | +0.67% | - | - |
| 08/04 | 1,659 | 1,659 | 1,651 | 1,651 | +0.06% | 500 | - | +0.73% | - | - |
| 08/03 | 1,651 | 1,652 | 1,650 | 1,650 | -0.06% | 1,200 | - | +0.79% | - | - |
| 07/31 | 1,651 | 1,666 | 1,651 | 1,651 | -1.02% | 700 | - | +0.92% | - | - |
| 07/30 | 1,667 | 1,670 | 1,649 | 1,668 | -0.12% | 1,800 | - | +2.02% | - | - |
| 07/29 | 1,664 | 1,670 | 1,641 | 1,670 | +1.21% | 1,100 | - | +2.27% | - | - |
| 07/28 | 1,651 | 1,651 | 1,650 | 1,650 | 0% | 600 | - | +1.23% | - | - |
| 07/27 | 1,665 | 1,665 | 1,650 | 1,650 | -0.06% | 1,100 | - | +1.29% | - | - |
| 07/24 | 1,668 | 1,668 | 1,651 | 1,651 | -0.96% | 700 | - | +1.35% | - | - |
| 07/23 | 1,667 | 1,667 | 1,667 | 1,667 | +1.21% | 100 | - | +2.46% | - | - |
| 07/22 | 1,650 | 1,650 | 1,647 | 1,647 | +0.18% | 500 | - | +1.35% | - | - |
| 07/21 | 1,668 | 1,668 | 1,644 | 1,644 | -1.44% | 500 | - | +1.29% | - | - |
| 07/17 | 1,638 | 1,668 | 1,638 | 1,668 | +1.77% | 800 | - | +2.84% | - | - |
| 07/16 | 1,639 | 1,639 | 1,639 | 1,639 | +0.06% | 200 | - | +1.17% | - | - |
| 07/15 | 1,629 | 1,639 | 1,626 | 1,638 | +0.49% | 900 | - | +1.17% | - | - |
| 07/14 | 1,618 | 1,630 | 1,618 | 1,630 | 0% | 800 | - | +0.62% | - | - |
| 07/13 | 1,615 | 1,630 | 1,615 | 1,630 | +1.05% | 300 | - | +0.74% | - | - |
| 07/10 | 1,614 | 1,614 | 1,613 | 1,613 | -1.04% | 200 | - | -0.25% | - | - |
| 07/09 | 1,610 | 1,630 | 1,610 | 1,630 | +0.25% | 1,000 | - | +0.87% | - | - |
| 07/08 | 1,611 | 1,626 | 1,611 | 1,626 | +0.81% | 700 | - | +0.74% | - | - |
| 07/07 | 1,618 | 1,626 | 1,613 | 1,613 | -0.43% | 1,000 | - | -0.06% | - | - |
| 07/06 | 1,618 | 1,620 | 1,618 | 1,620 | +0.56% | 600 | - | +0.43% | - | - |
| 07/03 | 1,610 | 1,620 | 1,610 | 1,611 | -0.25% | 800 | - | -0.06% | - | - |
| 07/02 | 1,618 | 1,619 | 1,615 | 1,615 | -0.12% | 700 | - | +0.25% | - | - |
| 07/01 | 1,612 | 1,617 | 1,603 | 1,617 | -0.06% | 1,100 | - | +0.43% | - | - |
| 06/30 | 1,601 | 1,618 | 1,601 | 1,618 | -0.06% | 700 | - | +0.56% | - | - |
| 06/29 | 1,620 | 1,620 | 1,619 | 1,619 | -0.06% | 400 | - | +0.62% | - | - |
| 06/26 | 1,620 | 1,620 | 1,620 | 1,620 | +0.56% | 100 | - | +0.75% | - | - |
| 06/25 | 1,610 | 1,611 | 1,610 | 1,611 | -0.49% | 600 | - | +0.19% | - | - |
| 06/24 | 1,611 | 1,619 | 1,611 | 1,619 | +0.5% | 500 | - | +0.62% | - | - |
| 06/23 | 1,611 | 1,611 | 1,610 | 1,611 | -0.19% | 500 | - | +0.12% | - | - |
| 06/22 | 1,612 | 1,614 | 1,609 | 1,614 | -1.77% | 1,200 | - | +0.19% | - | - |
| 06/17 | 1,643 | 1,643 | 1,643 | 1,643 | +2.05% | 200 | - | +1.86% | - | - |
| 06/16 | 1,610 | 1,610 | 1,610 | 1,610 | -0.31% | 100 | - | -0.25% | - | - |
| 06/15 | 1,613 | 1,615 | 1,612 | 1,615 | +0.12% | 800 | - | -0.12% | - | - |
| 06/12 | 1,614 | 1,614 | 1,611 | 1,613 | -0.06% | 600 | - | -0.43% | - | - |
| 06/11 | 1,614 | 1,614 | 1,614 | 1,614 | 0% | 200 | - | -0.55% | - | - |
| 06/10 | 1,610 | 1,614 | 1,610 | 1,614 | 0% | 600 | - | -0.8% | - | - |
| 06/09 | 1,610 | 1,614 | 1,610 | 1,614 | -2.42% | 700 | - | -0.98% | - | - |
| 06/08 | 1,609 | 1,654 | 1,609 | 1,654 | +3.7% | 800 | - | +1.22% | - | - |
| 06/04 | 1,595 | 1,595 | 1,595 | 1,595 | +0.13% | 200 | - | -2.51% | - | - |
| 06/03 | 1,591 | 1,594 | 1,591 | 1,593 | +0.19% | 800 | - | -2.93% | - | - |
| 06/02 | 1,614 | 1,614 | 1,590 | 1,590 | -0.06% | 800 | - | -3.4% | - | - |
| 06/01 | 1,591 | 1,591 | 1,591 | 1,591 | -1.67% | 100 | - | -3.63% | - | - |
| 05/29 | 1,592 | 1,621 | 1,592 | 1,618 | +1.63% | 500 | - | -2.29% | - | - |
| 05/28 | 1,591 | 1,592 | 1,591 | 1,592 | 0% | 300 | - | -4.1% | - | - |
| 05/27 | 1,590 | 1,592 | 1,588 | 1,592 | +0.13% | 1,300 | - | -4.38% | - | - |
| 05/26 | 1,591 | 1,591 | 1,590 | 1,590 | +0.32% | 700 | - | -4.73% | - | - |
| 05/25 | 1,596 | 1,612 | 1,585 | 1,585 | -0.69% | 1,600 | - | -5.32% | - | - |
| 05/22 | 1,603 | 1,603 | 1,591 | 1,596 | -0.44% | 1,100 | - | -4.94% | - | - |
| 05/21 | 1,605 | 1,605 | 1,599 | 1,603 | -0.06% | 1,200 | - | -4.81% | - | - |
| 05/20 | 1,613 | 1,616 | 1,604 | 1,604 | -0.68% | 1,100 | - | -4.98% | - | - |
| 05/19 | 1,628 | 1,629 | 1,612 | 1,615 | -1.04% | 2,500 | - | -4.61% | - | - |
| 05/18 | 1,632 | 1,633 | 1,632 | 1,632 | +0.25% | 1,500 | - | -3.77% | - | - |
| 05/15 | 1,650 | 1,650 | 1,627 | 1,628 | -1.63% | 3,600 | - | -4.18% | - | - |
| 05/14 | 1,669 | 1,669 | 1,655 | 1,655 | -0.84% | 1,800 | - | -2.82% | - | - |
| 05/13 | 1,669 | 1,669 | 1,669 | 1,669 | 0% | 300 | - | -2.05% | - | - |
| 05/12 | 1,695 | 1,695 | 1,669 | 1,669 | -0.65% | 1,500 | - | -2.17% | - | - |
| 05/11 | 1,690 | 1,690 | 1,680 | 1,680 | -0.53% | 1,700 | - | -1.58% | - | - |
| 05/08 | 1,708 | 1,708 | 1,681 | 1,689 | -0.82% | 1,800 | - | -1.11% | - | - |
| 05/07 | 1,702 | 1,703 | 1,694 | 1,703 | +0.06% | 2,300 | - | -0.64% | - | - |
| 05/01 | 1,701 | 1,702 | 1,698 | 1,702 | +0.06% | 1,700 | - | -0.99% | - | - |
| 04/30 | 1,701 | 1,710 | 1,701 | 1,701 | -0.12% | 400 | - | -1.39% | - | - |
| 04/28 | 1,703 | 1,704 | 1,701 | 1,703 | -0.12% | 900 | - | -1.56% | - | - |
| 04/27 | 1,716 | 1,716 | 1,705 | 1,705 | -0.64% | 900 | - | -1.67% | - | - |
| 04/24 | 1,716 | 1,716 | 1,716 | 1,716 | 0% | 700 | - | -1.32% | - | - |
| 04/23 | 1,717 | 1,717 | 1,716 | 1,716 | -0.81% | 500 | - | -1.55% | - | - |
| 04/21 | 1,716 | 1,730 | 1,716 | 1,730 | +0.82% | 600 | - | -0.92% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,417 850 9/14 | 800 480 1/17 | 19,140 31,900 8/15 | - | - | +12.6% 6/18 | -16.17% 1/17 |
| 2009年 3月期 | 1,250 750 5/16 | 480 288 10/10 | 11,220 18,700 10/9 | - | - | +35.26% 10/31 | -55.08% 10/10 |
| 2010年 3月期 | 1,065 639 7/24 | 767 460 11/20 | 3,000 5,000 7/7 5,000 6/15 | - | - | +14.42% 6/15 | -12.57% 5/21 |
| 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 | +39.16% 2/18 | -29.88% 3/15 |
| 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 | +4.67% 1/13 | -7.66% 5/26 |
| 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 | +51.34% 2/13 | -9.72% 8/22 |
| 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 | +148.14% 1/7 | -31.05% 2/4 |
| 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 | +53.9% 6/12 | -28.25% 5/19 |
| 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 | +47.06% 4/5 | -27.87% 8/25 |
| 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 | +67.55% 2/3 | -17.67% 4/12 |
| 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 | +31.73% 3/9 | -9.04% 4/17 2/14 |
| 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 | +31.58% 12/5 | -27.48% 12/25 |
| 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 | +22.85% 12/16 | -16.9% 3/13 |
| 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 | +9.16% 3/25 | -6.88% 4/23 |
| 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 | +6.44% 11/26 | -9.11% 12/29 |
| 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 | +10.17% 7/28 | -5.79% 9/29 |
| 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 | +18.95% 8/31 | -9.74% 4/16 |
| 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 | +5.31% 7/2 | -8.35% 8/7 |
| 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 | +3.17% 8/12 | -6.59% 1/28 |
| 最新 | 1,698 2026/9/25 | 1,500 | 41億4215万 | +0.41% 1,691 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 650%（7.5倍）
- 2000/12/29 vs 1999/12/30
- -67%（0.33倍）
- 2001/12/28 vs 2000/12/29
- -51%（0.49倍）
- 2002/12/27 vs 2001/12/28
- -69%（0.31倍）
- 2003/12/29 vs 2002/12/27
- -16%（0.84倍）
- 2004/12/29 vs 2003/12/29
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/29
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/29 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/29 vs 2008/12/29
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/29
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 462%（5.62倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/25 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
452円（2012/11/20） - 276%（3.76倍）
1,698円（9/25）
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。
