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	2,130	2,229	2,110	2,224	+5.25%	694,400	942億7346万	-7.33%	18.14	5.47
08/13	2,070	2,144	2,014	2,113	-11.29%	1,093,000	895億6827万	-13.05%	17.23	5.2
08/12	2,317	2,405	2,317	2,382	+3.34%	425,800	1009億7095万	-3.29%	19.42	5.86
08/10	2,308	2,360	2,280	2,305	+0.92%	213,900	977億699万	-7.24%	18.8	5.67
08/07	2,235	2,301	2,221	2,284	+2.88%	230,100	968億1681万	-8.97%	18.62	5.62
08/06	2,240	2,244	2,205	2,220	-1.46%	199,800	941億391万	-12.11%	18.1	5.46
08/05	2,240	2,290	2,238	2,253	+0.27%	200,700	955億275万	-11.37%	18.37	5.54
08/04	2,278	2,278	2,222	2,247	-0.49%	168,400	952億4842万	-12.19%	18.32	5.53
08/03	2,308	2,308	2,214	2,258	-1.31%	155,800	957億1470万	-12.28%	18.41	5.56
07/31	2,234	2,316	2,212	2,288	-1.97%	209,100	969億8637万	-11.46%	18.66	5.63
07/30	2,362	2,386	2,317	2,334	-1.02%	209,800	989億3627万	-10.02%	19.03	5.74
07/29	2,328	2,388	2,269	2,358	+2.3%	275,300	999億5361万	-9.31%	19.23	5.8
07/28	2,310	2,361	2,300	2,305	+1.68%	323,600	977億699万	-11.52%	18.8	5.67
07/27	2,249	2,267	2,221	2,267	+2.12%	161,800	960億9620万	-13.27%	18.49	5.58
07/24	2,210	2,232	2,194	2,220	-1.73%	200,400	941億391万	-15.46%	18.1	5.46
07/23	2,245	2,292	2,225	2,259	-2.42%	334,600	957億5708万	-14.46%	18.42	5.56
07/22	2,374	2,377	2,288	2,315	-1.36%	275,600	981億3088万	-12.71%	18.88	5.7
07/21	2,446	2,446	2,330	2,347	-2.05%	329,000	994億8733万	-11.8%	19.14	5.78
07/17	2,475	2,487	2,355	2,396	-3.27%	463,800	1015億6440万	-10.23%	19.54	5.9
07/16	2,470	2,532	2,415	2,477	+1.52%	365,700	1049億9792万	-7.57%	20.2	6.1
07/15	2,700	2,702	2,416	2,440	-16.18%	719,200	1034億2952万	-9.23%	19.9	6
07/14	2,899	2,934	2,878	2,911	+1.78%	146,600	1233億9481万	+7.89%	23.74	7.16
07/13	2,956	2,956	2,835	2,860	-3.7%	158,500	1212億3296万	+6.4%	23.32	7.04
07/10	2,980	2,995	2,962	2,970	+0.27%	111,100	1258億9577万	+10.82%	24.22	7.31
07/09	2,969	2,977	2,938	2,962	-0.34%	120,600	1255億5666万	+10.98%	24.15	7.29
07/08	2,938	2,997	2,918	2,972	+1.16%	232,300	1259億8055万	+11.94%	24.23	7.31
07/07	2,944	2,959	2,908	2,938	-0.2%	193,500	1245億3932万	+11.12%	23.96	7.23
07/06	2,894	2,946	2,888	2,944	+1.31%	264,000	1247億9365万	+11.85%	24.01	7.25
07/03	2,760	2,908	2,753	2,906	+7.23%	531,500	1231億8286万	+10.83%	23.7	7.15
07/02	2,671	2,742	2,648	2,710	+3.4%	253,300	1148億7459万	+3.79%	22.1	6.67
07/01	2,646	2,672	2,604	2,621	-1.95%	106,900	1111億196万	+0.58%	21.37	6.45
06/30	2,610	2,674	2,604	2,673	+2.41%	231,200	1133億619万	+2.61%	21.8	6.5
06/29	2,553	2,620	2,535	2,610	+3.45%	263,400	1106億3568万	+0.31%	21.28	6.35
06/26	2,511	2,531	2,483	2,523	+0.12%	195,300	1069億4782万	-2.81%	20.57	6.14
06/25	2,529	2,551	2,481	2,520	+1.04%	168,100	1068億2065万	-2.7%	20.55	6.13
06/24	2,536	2,578	2,486	2,494	+0.32%	199,200	1057億1854万	-3.48%	20.34	6.07
06/23	2,535	2,544	2,482	2,486	-1.7%	205,400	1053億7942万	-3.64%	20.27	6.05
06/22	2,549	2,560	2,513	2,529	-1.63%	145,000	1072億216万	-1.86%	20.62	6.15
06/19	2,590	2,602	2,530	2,571	-0.73%	169,300	1089億8250万	+0.12%	20.96	6.25
06/18	2,560	2,622	2,543	2,590	+2.41%	252,600	1097億8789万	+1.29%	21.12	6.3
06/17	2,530	2,553	2,456	2,529	-0.32%	338,500	1072億216万	-0.67%	20.62	6.15
06/16	2,531	2,548	2,483	2,537	-0.7%	207,000	1075億4127万	+0.08%	20.69	6.17
06/15	2,670	2,686	2,555	2,555	-4.45%	291,200	1083億427万	+1.23%	20.83	6.22
06/12	2,689	2,692	2,649	2,674	-0.22%	160,800	1133億4858万	+6.28%	21.8	6.51
06/11	2,680	2,688	2,649	2,680	+0.15%	110,700	1136億292万	+7.07%	21.85	6.52
06/10	2,674	2,700	2,655	2,676	-0.07%	169,300	1134億3336万	+7.51%	21.82	6.51
06/09	2,650	2,696	2,623	2,678	+1.06%	257,200	1135億1814万	+8.46%	21.84	6.52
06/08	2,664	2,683	2,633	2,650	-1.49%	201,900	1123億3124万	+8.16%	21.61	6.45
06/05	2,703	2,703	2,649	2,690	+2.67%	173,900	1140億2681万	+10.65%	21.93	6.54
06/04	2,642	2,660	2,588	2,620	-2.46%	292,400	1110億5957万	+8.76%	21.36	6.37
06/03	2,630	2,700	2,624	2,686	+1.44%	379,000	1138億5725万	+12.43%	21.9	6.53
06/02	2,703	2,710	2,610	2,648	-1.67%	256,400	1122億4646万	+11.87%	21.59	6.44
06/01	2,672	2,716	2,636	2,693	+2.71%	239,700	1141億5398万	+14.69%	21.96	6.55
05/29	2,579	2,670	2,579	2,622	+1.31%	214,300	1111億4435万	+12.82%	21.38	6.38
05/28	2,597	2,627	2,569	2,588	-1.03%	239,400	1097億312万	+12.28%	21.1	6.3
05/27	2,570	2,634	2,545	2,615	+1.47%	261,100	1108億4762万	+14.29%	21.32	6.36
05/26	2,548	2,583	2,476	2,577	+4.42%	278,000	1092億3683万	+13.47%	21.01	6.27
05/25	2,508	2,518	2,459	2,468	+3.52%	261,700	1046億1642万	+9.59%	20.12	6
05/22	2,358	2,398	2,356	2,384	+0.59%	157,900	1010億5573万	+6.57%	19.44	5.8
05/21	2,411	2,417	2,348	2,370	-0.92%	160,800	1004億6228万	+6.61%	19.33	5.77
05/20	2,394	2,413	2,357	2,392	-0.08%	213,900	1013億9484万	+8.24%	19.5	5.82
05/19	2,340	2,408	2,324	2,394	+4.04%	288,700	1014億7962万	+8.92%	19.52	5.82
05/18	2,315	2,320	2,238	2,301	+0.22%	239,300	975億3743万	+5.21%	18.76	5.6
05/15	2,310	2,343	2,249	2,296	-1.16%	247,400	973億2548万	+5.32%	18.72	5.59
05/14	2,296	2,392	2,274	2,323	+2.83%	368,100	984億6999万	+6.9%	18.94	5.65
05/13	2,270	2,297	2,241	2,259	-0.48%	218,500	957億5708万	+4.39%	18.42	5.5
05/12	2,334	2,335	2,261	2,270	-2.95%	221,000	962億2337万	+5.14%	18.51	5.52
05/11	2,422	2,422	2,328	2,339	-0.34%	322,000	991億4822万	+8.64%	19.07	5.69
05/08	2,397	2,397	2,326	2,347	0%	417,300	994億8733万	+9.62%	19.14	5.71
05/07	2,401	2,428	2,310	2,347	+7.76%	564,400	994億8733万	+10.29%	19.14	5.71
05/01	2,179	2,186	2,151	2,178	-0.14%	220,900	923億2356万	+2.74%	17.76	5.3
04/30	2,162	2,185	2,146	2,181	-0.5%	270,500	924億5073万	+2.97%	17.78	5.31
04/28	2,150	2,192	2,120	2,192	+2.96%	595,600	929億1701万	+3.4%	17.87	5.33
04/27	2,114	2,159	2,109	2,129	+0.28%	215,700	902億4650万	+0.38%	17.36	5.18
04/24	2,105	2,142	2,100	2,123	-0.84%	187,000	899億9216万	+0.05%	17.31	5.16
04/23	2,140	2,161	2,107	2,141	-0.93%	237,100	907億5517万	+0.85%	17.46	5.21
04/22	2,131	2,173	2,121	2,161	+2.17%	172,500	916億295万	+1.65%	17.62	5.26
04/21	2,146	2,156	2,110	2,115	-0.38%	126,500	896億5305万	-0.61%	17.25	5.15
04/20	2,167	2,167	2,115	2,123	-2.21%	154,200	899億9216万	-0.38%	17.31	5.16
04/17	2,164	2,210	2,164	2,171	-0.6%	154,800	920億2684万	+1.73%	17.7	5.28
04/16	2,190	2,219	2,170	2,184	+2.97%	242,300	925億7790万	+2.34%	17.81	5.31
04/15	2,095	2,131	2,092	2,121	+2.22%	130,900	899億738万	-0.66%	17.3	5.16
04/14	2,097	2,103	2,051	2,075	+1.37%	178,200	879億5748万	-2.95%	16.92	5.05
04/13	2,030	2,054	2,030	2,047	+0.1%	246,800	867億7059万	-4.48%	16.69	4.98
04/10	2,083	2,101	2,036	2,045	-2.34%	284,000	866億8581万	-4.97%	16.68	4.98
04/09	2,117	2,130	2,089	2,094	-1.46%	202,400	887億6288万	-2.97%	17.08	5.09
04/08	2,171	2,189	2,125	2,125	+0.19%	177,500	900億7694万	-1.67%	17.33	5.17
04/07	2,104	2,161	2,104	2,121	+0.38%	179,300	899億738万	-1.9%	17.3	5.16
04/06	2,103	2,115	2,090	2,113	+0.48%	137,500	895億6827万	-2.4%	17.23	5.14
04/03	2,141	2,151	2,088	2,103	-0.71%	186,400	891億4438万	-3.09%	17.15	5.12
04/02	2,163	2,163	2,099	2,118	-1.03%	244,600	897億8021万	-2.58%	17.27	5.15
04/01	2,075	2,152	2,075	2,140	+5.57%	252,600	907億1278万	-1.52%	17.45	5.21
03/31	2,041	2,104	2,027	2,027	-0.05%	201,000	859億2280万	-6.5%	16.53	5.29
03/30	2,117	2,126	1,997	2,028	-5.23%	222,300	859億6519万	-6.5%	16.54	5.29
03/27	2,177	2,198	2,124	2,140	+0.09%	199,400	907億1278万	-1.52%	17.45	5.58
03/26	2,220	2,220	2,133	2,138	-4.3%	241,900	906億2800万	-1.52%	17.43	5.57
03/25	2,189	2,234	2,173	2,234	+1.41%	240,400	946億9736万	+2.95%	18.22	5.82
03/24	2,211	2,232	2,184	2,203	+2.51%	227,400	933億8329万	+1.99%	17.96	5.74
03/23	2,161	2,167	2,119	2,149	-0.83%	335,900	910億9428万	-0.19%	17.52	5.6
03/19	2,179	2,216	2,164	2,167	-2.39%	268,100	918億5728万	+0.79%	17.67	5.65

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 9月期	3,080 9/15	2,050 8/16	12,839,400 6/30	1233億5400万	821億250万	1151億370万 9/30
2022年 9月期	4,480 11/22	1,927 2/24	867,400 11/15	1794億2400万	774億2069万	915億5260万 9/30
2023年 9月期	3,650 6/19	2,193 10/17	1,594,200 8/30	1513億315万	881億3491万	1183億8069万 9/29
2024年 9月期	2,880 12/20	1,463 8/5	1,813,300 4/26	1215億8956万	619億743万	927億5500万 9/30
2025年 9月期	2,612 8/14	1,163 4/7	2,278,600 2/17	1110億5753万	494億4401万	1057億5639万 9/30
最新	2,224 2026/8/14		694,400	943億238万

プラスアルファ・コンサルティング（4071）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート