| 2026 |
| 05/27 | 1,590 | 1,592 | 1,588 | 1,592 | +0.13% | 1,300 | 38億8357万 | -4.38% |
| 05/26 | （IR情報）15:00 パレットプラザ『チームでお得！Tシャツキャンペーン』でオリジナルTシャツが1枚880円～（税込968円）！ |
| 05/26 | 1,591 | 1,591 | 1,590 | 1,590 | +0.32% | 700 | 38億7869万 | -4.73% |
| 05/25 | 1,596 | 1,612 | 1,585 | 1,585 | -0.69% | 1,600 | 38億6650万 | -5.32% |
| 05/22 | 1,603 | 1,603 | 1,591 | 1,596 | -0.44% | 1,100 | 38億9333万 | -4.94% |
| 05/21 | 1,605 | 1,605 | 1,599 | 1,603 | -0.06% | 1,200 | 39億1041万 | -4.81% |
| 05/20 | 1,613 | 1,616 | 1,604 | 1,604 | -0.68% | 1,100 | 39億1285万 | -4.98% |
| 05/19 | 1,628 | 1,629 | 1,612 | 1,615 | -1.04% | 2,500 | 39億3968万 | -4.61% |
| 05/18 | 1,632 | 1,633 | 1,632 | 1,632 | +0.25% | 1,500 | 39億8115万 | -3.77% |
| 05/15 | 1,650 | 1,650 | 1,627 | 1,628 | -1.63% | 3,600 | 39億7139万 | -4.18% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,669 | 1,669 | 1,655 | 1,655 | -0.84% | 1,800 | 40億3726万 | -2.82% |
| 05/13 | （IR情報）15:00 プラザクリエイト、個室ブース「One-Bo Ciel」のレンタルプラン開始！ |
| 05/13 | 1,669 | 1,669 | 1,669 | 1,669 | 0% | 300 | 40億7141万 | -2.05% |
| 05/12 | 1,695 | 1,695 | 1,669 | 1,669 | -0.65% | 1,500 | 40億7141万 | -2.17% |
| 05/11 | 1,690 | 1,690 | 1,680 | 1,680 | -0.53% | 1,700 | 40億9824万 | -1.58% |
| 05/08 | 1,708 | 1,708 | 1,681 | 1,689 | -0.82% | 1,800 | 41億2020万 | -1.11% |
| 05/07 | 1,702 | 1,703 | 1,694 | 1,703 | +0.06% | 2,300 | 41億5435万 | -0.64% |
| 05/01 | 1,701 | 1,702 | 1,698 | 1,702 | +0.06% | 1,700 | 41億5191万 | -0.99% |
| 04/30 | 1,701 | 1,710 | 1,701 | 1,701 | -0.12% | 400 | 41億4947万 | -1.39% |
| 04/28 | 1,703 | 1,704 | 1,701 | 1,703 | -0.12% | 900 | 41億5435万 | -1.56% |
| 04/27 | （IR情報）15:00 パレットプラザ、店舗の受付端末をスマホに拡張。いつでも注文できるアプリを提供創業40年「写真サービス専門店」が拡げる新しいフォト体験 |
| 04/27 | 1,716 | 1,716 | 1,705 | 1,705 | -0.64% | 900 | 41億5923万 | -1.67% |
| 04/24 | 1,716 | 1,716 | 1,716 | 1,716 | 0% | 700 | 41億8606万 | -1.32% |
| 04/23 | 1,717 | 1,717 | 1,716 | 1,716 | -0.81% | 500 | 41億8606万 | -1.55% |
| 04/21 | 1,716 | 1,730 | 1,716 | 1,730 | +0.82% | 600 | 42億2021万 | -0.92% |
| 04/20 | 1,710 | 1,720 | 1,710 | 1,716 | +0.59% | 400 | 41億8606万 | -1.89% |
| 04/17 | 1,706 | 1,706 | 1,706 | 1,706 | -0.35% | 200 | 41億6167万 | -2.63% |
| 04/16 | 1,712 | 1,712 | 1,712 | 1,712 | +0.06% | 200 | 41億7630万 | -2.51% |
| 04/15 | 1,712 | 1,712 | 1,711 | 1,711 | 0% | 300 | 41億7386万 | -2.78% |
| 04/14 | 1,711 | 1,712 | 1,711 | 1,711 | +0.06% | 600 | 41億7386万 | -2.95% |
| 04/13 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | 41億7143万 | -3.23% |
| 04/10 | 1,722 | 1,722 | 1,706 | 1,710 | +0.23% | 500 | 41億7143万 | -3.39% |
| 04/09 | 1,715 | 1,718 | 1,706 | 1,706 | -0.87% | 1,700 | 41億6167万 | -3.78% |
| 04/08 | 1,716 | 1,735 | 1,716 | 1,721 | +0.64% | 400 | 41億9826万 | -3.04% |
| 04/07 | 1,707 | 1,710 | 1,707 | 1,710 | +0.35% | 1,200 | 41億7143万 | -3.88% |
| 04/06 | 1,705 | 1,706 | 1,704 | 1,704 | -0.23% | 1,300 | 41億5679万 | -4.48% |
| 04/03 | 1,705 | 1,708 | 1,705 | 1,708 | +0.29% | 400 | 41億6655万 | -4.53% |
| 04/02 | 1,701 | 1,703 | 1,701 | 1,703 | +0.12% | 600 | 41億5435万 | -5.07% |
| 04/01 | 1,713 | 1,713 | 1,701 | 1,701 | -0.12% | 1,000 | 41億4947万 | -5.45% |
| 03/31 | 1,710 | 1,710 | 1,703 | 1,703 | -0.41% | 1,000 | 41億5435万 | -5.6% |
| 03/30 | 1,627 | 1,746 | 1,627 | 1,710 | -6.91% | 6,300 | 41億7143万 | -5.42% |
| 03/27 | 1,827 | 1,845 | 1,827 | 1,837 | +0.16% | 7,100 | 44億8123万 | +1.32% |
| 03/26 | 1,830 | 1,834 | 1,827 | 1,834 | -0.11% | 2,600 | 44億7392万 | +1.21% |
| 03/25 | 1,839 | 1,840 | 1,819 | 1,836 | +0.44% | 3,900 | 44億7879万 | +1.38% |
| 03/24 | 1,817 | 1,828 | 1,817 | 1,828 | +0.61% | 3,300 | 44億5928万 | +0.94% |
| 03/23 | 1,818 | 1,828 | 1,817 | 1,817 | 0% | 3,000 | 44億3244万 | +0.39% |
| 03/19 | 1,818 | 1,826 | 1,813 | 1,817 | 0% | 2,300 | 44億3244万 | +0.39% |
| 03/18 | 1,802 | 1,817 | 1,802 | 1,817 | +0.72% | 2,700 | 44億3244万 | +0.39% |
| 03/17 | 1,801 | 1,806 | 1,800 | 1,804 | +0.45% | 4,300 | 44億73万 | -0.33% |
| 03/16 | （IR情報）17:00 株主優待制度の一部変更に関するお知らせ |
| 03/16 | 1,792 | 1,800 | 1,791 | 1,796 | +0.22% | 1,300 | 43億8122万 | -0.77% |
| 03/13 | 1,782 | 1,800 | 1,782 | 1,792 | -0.39% | 1,800 | 43億7146万 | -0.99% |
| 03/12 | （IR情報）13:00 春旅行にはグランピング！アルプスBASEで“春満開”お花見＆ビューティ体験！ |
| 03/12 | 1,805 | 1,806 | 1,780 | 1,799 | -0.33% | 2,400 | 43億8853万 | -0.61% |
| 03/11 | 1,804 | 1,807 | 1,800 | 1,805 | +0.28% | 1,200 | 44億317万 | -0.28% |
| 03/10 | 1,795 | 1,800 | 1,795 | 1,800 | +0.28% | 1,500 | 43億9097万 | -0.55% |
| 03/09 | 1,787 | 1,799 | 1,780 | 1,795 | +0.39% | 2,600 | 43億7878万 | -0.77% |
| 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% |
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。
