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	2,103	2,118	2,098	2,107	-0.28%	162,300	-	-1.36%	-	-
09/24	2,100	2,142	2,097	2,113	+0.62%	202,400	-	-1.22%	-	-
09/18	2,097	2,112	2,075	2,100	-1.04%	445,800	-	-2.01%	-	-
09/17	2,080	2,130	2,067	2,122	+2.71%	197,400	-	-1.21%	-	-
09/16	2,100	2,107	2,062	2,066	-1.24%	154,600	-	-3.77%	-	-
09/15	2,125	2,125	2,073	2,092	-0.66%	229,600	-	-3.15%	-	-
09/14	2,049	2,118	2,044	2,106	+3.85%	192,700	-	-2.9%	-	-
09/11	2,018	2,057	2,007	2,028	-0.69%	207,900	-	-6.8%	-	-
09/10	2,032	2,065	2,022	2,042	-0.24%	170,800	-	-6.46%	-	-
09/09	2,014	2,063	1,997	2,047	+0.49%	294,500	-	-6.61%	-	-
09/08	2,043	2,043	1,999	2,037	-0.29%	272,500	-	-7.41%	-	-
09/07	2,059	2,080	2,026	2,043	-1.73%	222,800	-	-7.51%	-	-
09/04	2,058	2,102	2,058	2,079	+1.91%	210,700	-	-6.27%	-	-
09/03	2,049	2,077	2,031	2,040	-0.97%	304,400	-	-8.48%	-	-
09/02	2,140	2,140	2,060	2,060	-5.5%	465,300	-	-8.08%	-	-
09/01	2,225	2,261	2,179	2,180	-2.72%	302,600	-	-3.15%	-	-
08/31	2,240	2,277	2,228	2,241	-0.09%	286,000	-	-0.62%	-	-
08/28	2,242	2,299	2,211	2,243	+2.14%	256,700	-	-0.49%	-	-
08/27	2,210	2,225	2,171	2,196	+0.09%	177,800	-	-2.57%	-	-
08/26	2,242	2,262	2,190	2,194	-2.62%	225,700	-	-2.88%	-	-
08/25	2,273	2,280	2,226	2,253	-0.75%	121,600	-	-0.53%	-	-
08/24	2,255	2,296	2,248	2,270	+0.71%	157,600	-	-0.04%	-	-
08/21	2,263	2,290	2,228	2,254	-0.57%	173,900	-	-1.1%	-	-
08/20	2,220	2,272	2,220	2,267	+2.58%	218,800	-	-0.87%	-	-
08/19	2,191	2,220	2,170	2,210	+0.78%	303,500	-	-4.41%	-	-
08/18	2,185	2,224	2,172	2,193	-0.59%	360,300	-	-6.2%	-	-
08/17	2,179	2,216	2,160	2,206	-0.81%	356,900	-	-6.92%	-	-
08/14	2,130	2,229	2,110	2,224	+5.25%	694,400	-	-7.33%	-	-
08/13	2,070	2,144	2,014	2,113	-11.29%	1,093,000	-	-13.05%	-	-
08/12	2,317	2,405	2,317	2,382	+3.34%	425,800	-	-3.29%	-	-
08/10	2,308	2,360	2,280	2,305	+0.92%	213,900	-	-7.24%	-	-
08/07	2,235	2,301	2,221	2,284	+2.88%	230,100	-	-8.97%	-	-
08/06	2,240	2,244	2,205	2,220	-1.46%	199,800	-	-12.11%	-	-
08/05	2,240	2,290	2,238	2,253	+0.27%	200,700	-	-11.37%	-	-
08/04	2,278	2,278	2,222	2,247	-0.49%	168,400	-	-12.19%	-	-
08/03	2,308	2,308	2,214	2,258	-1.31%	155,800	-	-12.28%	-	-
07/31	2,234	2,316	2,212	2,288	-1.97%	209,100	-	-11.46%	-	-
07/30	2,362	2,386	2,317	2,334	-1.02%	209,800	-	-10.02%	-	-
07/29	2,328	2,388	2,269	2,358	+2.3%	275,300	-	-9.31%	-	-
07/28	2,310	2,361	2,300	2,305	+1.68%	323,600	-	-11.52%	-	-
07/27	2,249	2,267	2,221	2,267	+2.12%	161,800	-	-13.27%	-	-
07/24	2,210	2,232	2,194	2,220	-1.73%	200,400	-	-15.46%	-	-
07/23	2,245	2,292	2,225	2,259	-2.42%	334,600	-	-14.46%	-	-
07/22	2,374	2,377	2,288	2,315	-1.36%	275,600	-	-12.71%	-	-
07/21	2,446	2,446	2,330	2,347	-2.05%	329,000	-	-11.8%	-	-
07/17	2,475	2,487	2,355	2,396	-3.27%	463,800	-	-10.23%	-	-
07/16	2,470	2,532	2,415	2,477	+1.52%	365,700	-	-7.57%	-	-
07/15	2,700	2,702	2,416	2,440	-16.18%	719,200	-	-9.23%	-	-
07/14	2,899	2,934	2,878	2,911	+1.78%	146,600	-	+7.89%	-	-
07/13	2,956	2,956	2,835	2,860	-3.7%	158,500	-	+6.4%	-	-
07/10	2,980	2,995	2,962	2,970	+0.27%	111,100	-	+10.82%	-	-
07/09	2,969	2,977	2,938	2,962	-0.34%	120,600	-	+10.98%	-	-
07/08	2,938	2,997	2,918	2,972	+1.16%	232,300	-	+11.94%	-	-
07/07	2,944	2,959	2,908	2,938	-0.2%	193,500	-	+11.12%	-	-
07/06	2,894	2,946	2,888	2,944	+1.31%	264,000	-	+11.85%	-	-
07/03	2,760	2,908	2,753	2,906	+7.23%	531,500	-	+10.83%	-	-
07/02	2,671	2,742	2,648	2,710	+3.4%	253,300	-	+3.79%	-	-
07/01	2,646	2,672	2,604	2,621	-1.95%	106,900	-	+0.58%	-	-
06/30	2,610	2,674	2,604	2,673	+2.41%	231,200	-	+2.61%	-	-
06/29	2,553	2,620	2,535	2,610	+3.45%	263,400	-	+0.31%	-	-
06/26	2,511	2,531	2,483	2,523	+0.12%	195,300	-	-2.81%	-	-
06/25	2,529	2,551	2,481	2,520	+1.04%	168,100	-	-2.7%	-	-
06/24	2,536	2,578	2,486	2,494	+0.32%	199,200	-	-3.48%	-	-
06/23	2,535	2,544	2,482	2,486	-1.7%	205,400	-	-3.64%	-	-
06/22	2,549	2,560	2,513	2,529	-1.63%	145,000	-	-1.86%	-	-
06/19	2,590	2,602	2,530	2,571	-0.73%	169,300	-	+0.12%	-	-
06/18	2,560	2,622	2,543	2,590	+2.41%	252,600	-	+1.29%	-	-
06/17	2,530	2,553	2,456	2,529	-0.32%	338,500	-	-0.67%	-	-
06/16	2,531	2,548	2,483	2,537	-0.7%	207,000	-	+0.08%	-	-
06/15	2,670	2,686	2,555	2,555	-4.45%	291,200	-	+1.23%	-	-
06/12	2,689	2,692	2,649	2,674	-0.22%	160,800	-	+6.28%	-	-
06/11	2,680	2,688	2,649	2,680	+0.15%	110,700	-	+7.07%	-	-
06/10	2,674	2,700	2,655	2,676	-0.07%	169,300	-	+7.51%	-	-
06/09	2,650	2,696	2,623	2,678	+1.06%	257,200	-	+8.46%	-	-
06/08	2,664	2,683	2,633	2,650	-1.49%	201,900	-	+8.16%	-	-
06/05	2,703	2,703	2,649	2,690	+2.67%	173,900	-	+10.65%	-	-
06/04	2,642	2,660	2,588	2,620	-2.46%	292,400	-	+8.76%	-	-
06/03	2,630	2,700	2,624	2,686	+1.44%	379,000	-	+12.43%	-	-
06/02	2,703	2,710	2,610	2,648	-1.67%	256,400	-	+11.87%	-	-
06/01	2,672	2,716	2,636	2,693	+2.71%	239,700	-	+14.69%	-	-
05/29	2,579	2,670	2,579	2,622	+1.31%	214,300	-	+12.82%	-	-
05/28	2,597	2,627	2,569	2,588	-1.03%	239,400	-	+12.28%	-	-
05/27	2,570	2,634	2,545	2,615	+1.47%	261,100	-	+14.29%	-	-
05/26	2,548	2,583	2,476	2,577	+4.42%	278,000	-	+13.47%	-	-
05/25	2,508	2,518	2,459	2,468	+3.52%	261,700	-	+9.59%	-	-
05/22	2,358	2,398	2,356	2,384	+0.59%	157,900	-	+6.57%	-	-
05/21	2,411	2,417	2,348	2,370	-0.92%	160,800	-	+6.61%	-	-
05/20	2,394	2,413	2,357	2,392	-0.08%	213,900	-	+8.24%	-	-
05/19	2,340	2,408	2,324	2,394	+4.04%	288,700	-	+8.92%	-	-
05/18	2,315	2,320	2,238	2,301	+0.22%	239,300	-	+5.21%	-	-
05/15	2,310	2,343	2,249	2,296	-1.16%	247,400	-	+5.32%	-	-
05/14	2,296	2,392	2,274	2,323	+2.83%	368,100	-	+6.9%	-	-
05/13	2,270	2,297	2,241	2,259	-0.48%	218,500	-	+4.39%	-	-
05/12	2,334	2,335	2,261	2,270	-2.95%	221,000	-	+5.14%	-	-
05/11	2,422	2,422	2,328	2,339	-0.34%	322,000	-	+8.64%	-	-
05/08	2,397	2,397	2,326	2,347	0%	417,300	-	+9.62%	-	-
05/07	2,401	2,428	2,310	2,347	+7.76%	564,400	-	+10.29%	-	-
05/01	2,179	2,186	2,151	2,178	-0.14%	220,900	-	+2.74%	-	-
04/30	2,162	2,185	2,146	2,181	-0.5%	270,500	-	+2.97%	-	-
04/28	2,150	2,192	2,120	2,192	+2.96%	595,600	-	+3.4%	-	-

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	2,107 2026/9/25		162,300	893億4133万

プラスアルファ・コンサルティング（4071）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート