| 2026 |
| 03/06 | 1,785 | 1,793 | 1,785 | 1,788 | +0.22% | 1,200 | 43億6170万 | -1.16% |
| 03/05 | 1,793 | 1,797 | 1,784 | 1,784 | +0.39% | 2,700 | 43億5194万 | -1.38% |
| 03/04 | 1,805 | 1,805 | 1,770 | 1,777 | -2.36% | 6,500 | 43億3487万 | -1.77% |
| 03/03 | 1,830 | 1,830 | 1,820 | 1,820 | -0.11% | 4,100 | 44億3976万 | +0.55% |
| 03/02 | 1,831 | 1,831 | 1,822 | 1,822 | -0.49% | 2,500 | 44億4464万 | +0.61% |
| 02/27 | 1,828 | 1,831 | 1,828 | 1,831 | +0.16% | 1,600 | 44億6660万 | +0.99% |
| 02/26 | 1,835 | 1,841 | 1,828 | 1,828 | -0.38% | 3,800 | 44億5928万 | +0.66% |
| 02/25 | 1,820 | 1,835 | 1,820 | 1,835 | +0.88% | 2,000 | 44億7635万 | +0.82% |
| 02/24 | 1,818 | 1,825 | 1,818 | 1,819 | +0.06% | 1,900 | 44億3732万 | -0.38% |
| 02/20 | 1,820 | 1,820 | 1,818 | 1,818 | 0% | 700 | 44億3488万 | -0.76% |
| 02/19 | 1,822 | 1,823 | 1,818 | 1,818 | 0% | 2,100 | 44億3488万 | -1.03% |
| 02/18 | 1,816 | 1,820 | 1,816 | 1,818 | +0.11% | 1,300 | 44億3488万 | -1.36% |
| 02/17 | 1,817 | 1,819 | 1,816 | 1,816 | -0.22% | 700 | 44億3001万 | -1.73% |
| 02/16 | 1,819 | 1,820 | 1,816 | 1,820 | +0.28% | 2,000 | 44億3976万 | -1.78% |
| 02/13 | 1,819 | 1,820 | 1,815 | 1,815 | -0.17% | 2,300 | 44億2757万 | -2.26% |
| 02/12 | 1,815 | 1,818 | 1,815 | 1,818 | +0.11% | 1,300 | 44億3488万 | -2.36% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,815 | 1,822 | 1,810 | 1,816 | -0.11% | 2,800 | 44億3001万 | -2.68% |
| 02/09 | 1,818 | 1,818 | 1,812 | 1,818 | +0.78% | 2,300 | 44億3488万 | -2.83% |
| 02/06 | 1,796 | 1,814 | 1,796 | 1,804 | +0.5% | 3,000 | 44億73万 | -3.79% |
| 02/05 | 1,795 | 1,797 | 1,795 | 1,795 | +0.06% | 2,100 | 43億7878万 | -4.47% |
| 02/04 | 1,794 | 1,795 | 1,793 | 1,794 | 0% | 2,300 | 43億7634万 | -4.78% |
| 02/03 | 1,797 | 1,797 | 1,794 | 1,794 | -0.17% | 1,600 | 43億7634万 | -4.98% |
| 02/02 | （5%ルール）ソフトバンク（9.07%） |
| 02/02 | 1,796 | 1,798 | 1,793 | 1,797 | +0.39% | 1,900 | 43億8366万 | -5.07% |
| 01/30 | （5%ルール）富士フイルム（16.52%） |
| 01/30 | 1,780 | 1,790 | 1,780 | 1,790 | +0.22% | 3,300 | 43億6658万 | -5.64% |
| 01/29 | 1,780 | 1,788 | 1,780 | 1,786 | +0.22% | 1,800 | 43億5682万 | -6.15% |
| 01/28 | 1,799 | 1,799 | 1,781 | 1,782 | -0.78% | 6,500 | 43億4706万 | -6.6% |
| 01/27 | （IR情報）13:00 株式会社プラザクリエイト、DIYクラフトキット約9,000個を寄付 北陸・新潟のひとり親家庭を支援するCSR活動として被災地支援を実施 |
| 01/27 | 1,793 | 1,800 | 1,792 | 1,796 | +0.11% | 4,600 | 43億8122万 | -6.12% |
| 01/26 | （IR情報）12:00 当社取締役及び重要な当社子会社の代表取締役の異動について |
| 01/26 | （IR情報）10:45 株式の立会外分売終了及び主要株主の異動に関するお知らせ |
| 01/26 | 1,779 | 1,803 | 1,776 | 1,794 | -2.92% | 76,100 | 43億7634万 | -6.42% |
| 01/23 | （IR情報）16:45 株式の立会外分売実施に関するお知らせ |
| 01/23 | 1,870 | 1,870 | 1,848 | 1,848 | -1.18% | 10,300 | 45億807万 | -3.8% |
| 01/22 | 1,885 | 1,893 | 1,870 | 1,870 | -2.15% | 4,500 | 45億6173万 | -2.71% |
| 01/21 | 1,912 | 1,912 | 1,893 | 1,911 | -1.39% | 1,400 | 46億6175万 | -0.57% |
| 01/20 | 1,928 | 1,938 | 1,895 | 1,938 | -1.52% | 3,600 | 47億2762万 | +0.88% |
| 01/19 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
| 01/19 | 1,969 | 1,969 | 1,968 | 1,968 | +0.15% | 300 | 48億80万 | +2.55% |
| 01/16 | 1,961 | 1,977 | 1,961 | 1,965 | 0% | 600 | 47億9348万 | +2.56% |
| 01/15 | 1,961 | 1,965 | 1,960 | 1,965 | +0.2% | 900 | 47億9348万 | +2.72% |
| 01/14 | 1,952 | 1,974 | 1,952 | 1,961 | +0.51% | 800 | 47億8372万 | +2.67% |
| 01/13 | 1,945 | 1,954 | 1,945 | 1,951 | +1.09% | 1,200 | 47億5933万 | +2.31% |
| 01/09 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 100 | 47億810万 | +1.37% |
| 01/08 | 1,929 | 1,930 | 1,929 | 1,930 | +0.05% | 500 | 47億810万 | +1.47% |
| 01/07 | （IR情報）14:00 グランピング施設『アルプスBASE』が「季節限定いちご狩りプラン」「学割プラン」の販売をスタート |
| 01/07 | 1,928 | 1,929 | 1,928 | 1,929 | +0.47% | 800 | 47億566万 | +1.58% |
| 01/06 | （IR情報）13:00 先着20台限定！プラザクリエイトの個室ブース『One-Bo Ciel』初売り￥200,000 OFFセール開催 |
| 01/06 | 1,927 | 1,929 | 1,920 | 1,920 | -0.36% | 1,000 | 46億8371万 | +1.21% |
| 01/05 | （IR情報）16:00 連結子会社間の会社分割(吸収分割)に関するお知らせ |
| 01/05 | 1,929 | 1,930 | 1,927 | 1,927 | +0.16% | 800 | 47億78万 | +1.69% |
| 2025 |
| 12/30 | 1,916 | 1,924 | 1,916 | 1,924 | +0.21% | 300 | 46億9346万 | +1.64% |
| 12/29 | 1,922 | 1,922 | 1,920 | 1,920 | +1.05% | 200 | 46億8371万 | +1.53% |
| 12/26 | 1,900 | 1,900 | 1,900 | 1,900 | -0.37% | 300 | 46億3492万 | +0.58% |
| 12/25 | 1,904 | 1,908 | 1,904 | 1,907 | -0.1% | 600 | 46億5199万 | +1.01% |
| 12/24 | 1,910 | 1,910 | 1,905 | 1,909 | -0.05% | 400 | 46億5687万 | +1.17% |
| 12/23 | 1,910 | 1,910 | 1,910 | 1,910 | -0.88% | 100 | 46億5931万 | +1.38% |
| 12/22 | 1,930 | 1,930 | 1,915 | 1,927 | +0.73% | 700 | 47億78万 | +2.45% |
| 12/19 | 1,911 | 1,930 | 1,911 | 1,913 | +0.21% | 1,400 | 46億6663万 | +1.81% |
| 12/18 | 1,907 | 1,909 | 1,905 | 1,909 | +0.47% | 600 | 46億5687万 | +1.7% |
| 12/17 | 1,888 | 1,900 | 1,888 | 1,900 | +0.8% | 1,200 | 46億3492万 | +1.33% |
| 12/15 | 1,883 | 1,885 | 1,883 | 1,885 | +0.32% | 200 | 45億9833万 | +0.64% |
| 12/10 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 12/10 | 1,882 | 1,882 | 1,879 | 1,879 | -0.05% | 400 | 45億8369万 | +0.43% |
| 12/09 | 1,881 | 1,890 | 1,880 | 1,880 | -0.11% | 800 | 45億8613万 | +0.48% |
| 12/08 | 1,887 | 1,890 | 1,882 | 1,882 | -0.32% | 600 | 45億9101万 | +0.64% |
| 12/05 | 1,890 | 1,890 | 1,888 | 1,888 | +0.32% | 200 | 46億564万 | +1.02% |
| 12/04 | 1,890 | 1,890 | 1,881 | 1,882 | -0.42% | 300 | 45億9101万 | +0.75% |
| 12/02 | （IR情報）16:00 DIYクラフトキット『つくるんです』 累計出荷数３００万個突破！７周年記念で限定福袋＆特別セールを公式オンラインショップで開催 |
| 12/02 | （IR情報）13:00 写真でつくる“オリジナルギフト”が簡単に。プラザクリエイトのギフト券型新サービス「つくるんですギフト」新発売！ |
| 12/02 | 1,887 | 1,890 | 1,882 | 1,890 | +0.05% | 400 | 46億1052万 | +1.29% |
| 12/01 | 1,898 | 1,898 | 1,889 | 1,889 | +0.27% | 700 | 46億808万 | +1.29% |
| 11/28 | 1,884 | 1,886 | 1,884 | 1,884 | 0% | 900 | 45億9589万 | +1.13% |
| 11/27 | 1,879 | 1,884 | 1,879 | 1,884 | +0.37% | 500 | 45億9589万 | +1.18% |
| 11/26 | 1,877 | 1,877 | 1,877 | 1,877 | +0.54% | 100 | 45億7881万 | +0.91% |
| 11/25 | 1,879 | 1,879 | 1,867 | 1,867 | -0.43% | 300 | 45億5442万 | +0.48% |
| 11/21 | 1,869 | 1,875 | 1,869 | 1,875 | +0.32% | 400 | 45億7393万 | +0.97% |
| 11/20 | 1,870 | 1,870 | 1,869 | 1,869 | +0.05% | 400 | 45億5930万 | +0.7% |
| 11/19 | 1,868 | 1,868 | 1,868 | 1,868 | -0.27% | 200 | 45億5686万 | +0.76% |
| 11/18 | （IR情報）16:00 グランピングで味わう冬のごちそう！伊勢志摩BASE・アルプスBASEがクリスマス限定プラン開始 |
| 11/18 | 1,873 | 1,874 | 1,873 | 1,873 | -0.58% | 500 | 45億6905万 | +1.08% |
| 11/17 | 1,882 | 1,885 | 1,882 | 1,884 | +0.21% | 1,100 | 45億9589万 | +1.73% |
| 11/14 | 1,863 | 1,885 | 1,863 | 1,880 | +0.97% | 800 | 45億8613万 | +1.62% |
| 11/13 | 1,859 | 1,887 | 1,857 | 1,862 | +1.2% | 1,700 | 45億4222万 | +0.7% |
| 11/12 | 1,849 | 1,849 | 1,839 | 1,840 | -0.54% | 300 | 44億8855万 | -0.38% |
| 11/11 | 1,851 | 1,851 | 1,850 | 1,850 | -0.16% | 1,000 | 45億1295万 | +0.16% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,861 | 1,861 | 1,853 | 1,853 | -0.64% | 500 | 45億2026万 | +0.38% |
| 11/07 | 1,865 | 1,865 | 1,855 | 1,865 | +0.21% | 500 | 45億4954万 | +1.08% |
| 11/06 | 1,861 | 1,861 | 1,861 | 1,861 | +0.49% | 100 | 45億3978万 | +0.81% |
| 11/05 | 1,852 | 1,852 | 1,852 | 1,852 | 0% | 100 | 45億1782万 | +0.27% |
| 11/04 | 1,865 | 1,865 | 1,852 | 1,852 | -0.7% | 300 | 45億1782万 | +0.16% |
| 10/31 | 1,865 | 1,865 | 1,865 | 1,865 | +0.76% | 400 | 45億4954万 | +0.81% |
| 10/30 | 1,851 | 1,851 | 1,851 | 1,851 | -0.7% | 200 | 45億1539万 | +0.05% |
| 10/29 | 1,851 | 1,864 | 1,851 | 1,864 | +0.65% | 500 | 45億4710万 | +0.76% |
| 10/28 | 1,851 | 1,864 | 1,851 | 1,852 | +0.05% | 600 | 45億1782万 | +0.11% |
| 10/27 | （IR情報）16:00 子会社設立に関するお知らせ |
| 10/27 | 1,850 | 1,851 | 1,850 | 1,851 | +0.05% | 400 | 45億1539万 | +0.05% |
| 10/24 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | 45億1295万 | -0.05% |
| 10/23 | 1,850 | 1,850 | 1,850 | 1,850 | +0.05% | 500 | 45億1295万 | -0.05% |
| 10/22 | 1,843 | 1,849 | 1,843 | 1,849 | +0.33% | 500 | 45億1051万 | -0.11% |
| 10/21 | 1,832 | 1,846 | 1,831 | 1,843 | +0.55% | 500 | 44億9587万 | -0.43% |
| 10/20 | 1,843 | 1,847 | 1,830 | 1,833 | +0.22% | 1,300 | 44億7148万 | -0.97% |
| 10/17 | 1,829 | 1,829 | 1,829 | 1,829 | -1.03% | 200 | 44億6172万 | -1.24% |
| 10/15 | 1,848 | 1,848 | 1,848 | 1,848 | +0.98% | 100 | 45億807万 | -0.27% |
| 10/14 | 1,832 | 1,845 | 1,830 | 1,830 | -0.05% | 1,200 | 44億6416万 | -1.24% |
| 10/10 | 1,841 | 1,841 | 1,831 | 1,831 | -0.81% | 500 | 44億6660万 | -1.19% |
| 10/09 | 1,846 | 1,846 | 1,846 | 1,846 | +0.05% | 300 | 45億319万 | -0.43% |
| 10/08 | 1,837 | 1,845 | 1,835 | 1,845 | 0% | 500 | 45億75万 | -0.49% |
| 10/07 | 1,861 | 1,861 | 1,845 | 1,845 | +0.71% | 500 | 45億75万 | -0.49% |
| 10/06 | 1,830 | 1,832 | 1,830 | 1,832 | +0.49% | 200 | 44億6904万 | -1.19% |
| 10/03 | 1,859 | 1,859 | 1,823 | 1,823 | +0.05% | 300 | 44億4708万 | -1.67% |
| 10/02 | 1,840 | 1,840 | 1,821 | 1,822 | -0.98% | 800 | 44億4464万 | -1.73% |
| 10/01 | （IR情報）13:00 株式会社プラザクリエイトと47ホールディングス株式会社 業務提携のお知らせ |
| 10/01 | 1,877 | 1,881 | 1,840 | 1,840 | -1.97% | 4,200 | 44億8855万 | -0.76% |
| 09/30 | 1,898 | 1,898 | 1,877 | 1,877 | -1.21% | 600 | 45億7881万 | +1.19% |
| 09/25 | （IR情報）16:00 シンジケートローン契約締結に関するお知らせ |
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。
