株価チャート

株価

3/6

前日 (3/5): 2,208
始値: 2,201
高値: 2,290
安値: 2,195
終値 +2.49%: 2,263
出来高 +15.71%: 250,400

乖離率

株価（5日） 移動平均値: +3%
2,197
株価（25日） 移動平均値: +6.44%
2,126
出来高（5日） 移動平均値: +6.45%
235,220

2025/10/07～2026/03/06

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
03/06	2,201	2,290	2,195	2,263	+2.49%	250,400	959億2664万	+6.44%	18.24	6.45
03/05	2,208	2,240	2,187	2,208	+2.17%	216,400	935億9524万	+3.86%	17.8	6.29
03/04	2,171	2,210	2,130	2,161	+0.32%	264,100	916億295万	+1.41%	17.42	6.16
03/03	2,209	2,217	2,150	2,154	-1.96%	231,900	913億622万	+0.75%	17.36	6.14
03/02	2,182	2,231	2,170	2,197	-1.92%	213,300	931億2896万	+2.38%	17.71	6.26
02/27	2,248	2,265	2,200	2,240	+1.54%	295,400	949億5169万	+4.09%	18.06	6.38
02/26	2,124	2,252	2,114	2,206	+5.75%	471,100	935億1046万	+2.37%	17.78	6.28
02/25	2,048	2,125	2,047	2,086	+2.86%	369,300	884億2376万	-3.52%	16.82	5.94
02/24	1,988	2,057	1,971	2,028	-0.49%	576,200	859億6519万	-6.76%	16.35	5.78
02/20	2,121	2,125	2,036	2,038	-3.82%	322,300	863億8582万	-6.94%	16.43	5.81
02/19	2,156	2,160	2,092	2,119	+0.24%	305,900	898億1921万	-3.86%	17.08	6.04
02/18	2,087	2,130	2,048	2,114	+1.05%	333,000	896億728万	-4.52%	17.04	6.02
02/17	2,015	2,182	1,969	2,092	+5.23%	750,500	886億7475万	-5.98%	16.86	5.96
02/16	2,011	2,023	1,944	1,988	-2.5%	607,000	842億6644万	-11.21%	16.03	5.66
02/13	2,069	2,079	2,016	2,039	-1.16%	496,500	864億2821万	-9.54%	16.44	5.81
02/12	2,078	2,098	2,049	2,063	-2.09%	268,900	874億4551万	-9%	16.63	5.88
02/10	2,040	2,109	2,029	2,107	+3.49%	213,200	893億1056万	-7.55%	16.98	6
02/09	2,040	2,058	2,026	2,036	0%	437,600	863億105万	-11.01%	16.41	5.8
02/06	2,033	2,057	2,025	2,036	-1.78%	344,000	863億105万	-11.59%	16.41	5.8
02/05	2,033	2,089	2,016	2,073	+1.77%	333,100	878億6939万	-10.65%	16.71	5.91
02/04	2,113	2,163	2,025	2,037	-7.62%	534,600	863億4343万	-12.76%	16.42	5.8
02/03	2,210	2,220	2,194	2,205	-0.59%	307,000	934億6454万	-6.21%	17.77	6.28
02/02	2,229	2,250	2,212	2,218	+0.23%	156,900	940億1558万	-5.98%	17.88	6.32
01/30	2,230	2,242	2,207	2,213	-0.45%	178,500	938億364万	-6.55%	17.84	6.3
01/29	2,248	2,248	2,199	2,223	-1.81%	170,900	942億2752万	-6.4%	17.92	6.33
01/28	2,313	2,315	2,264	2,264	-2.87%	143,300	959億6541万	-5.03%	18.25	6.45
01/27	2,360	2,360	2,314	2,331	-0.81%	159,000	988億537万	-2.51%	18.79	6.64
01/26	2,375	2,380	2,335	2,350	0%	141,600	996億1074万	-1.84%	18.94	6.7
01/23	2,355	2,382	2,334	2,350	+0.6%	174,700	996億1074万	-1.96%	18.94	6.7
01/22	2,323	2,349	2,308	2,336	+0.26%	190,400	990億1731万	-2.5%	18.83	6.66
01/21	2,357	2,361	2,311	2,330	-2.27%	125,300	987億5786万	-2.67%	18.78	6.64
01/20	2,366	2,418	2,340	2,384	-0.63%	129,900	1010億4667万	-0.38%	19.22	6.79
01/19	2,426	2,430	2,391	2,399	-0.46%	113,300	1016億8245万	+0.38%	19.34	6.83
01/16	2,393	2,420	2,382	2,410	+0.71%	111,200	1021億4869万	+0.96%	19.43	6.87
01/15	2,375	2,414	2,375	2,393	+1.36%	132,000	1014億2814万	+0.25%	19.29	6.82
01/14	2,360	2,372	2,344	2,361	-0.84%	144,600	1000億7181万	-1.05%	19.03	6.73
01/13	2,427	2,427	2,358	2,381	-2.38%	149,500	1009億1951万	-0.13%	19.19	6.78
01/09	2,381	2,439	2,380	2,439	+2.78%	129,500	1033億7786万	+2.39%	19.66	6.95
01/08	2,363	2,387	2,344	2,373	+0.42%	132,500	1005億8043万	-0.17%	19.13	6.76
01/07	2,340	2,382	2,334	2,363	-0.3%	129,900	1001億5658万	-0.59%	19.05	6.73
01/06	2,350	2,386	2,347	2,370	+1.63%	109,400	1004億5327万	-0.29%	19.1	6.75
01/05	2,389	2,404	2,301	2,332	-3.32%	189,800	988億4263万	-1.89%	18.8	6.64
2025
12/30	2,440	2,465	2,401	2,412	-1.95%	90,800	1022億3346万	+1.43%	19.44	6.87
12/29	2,445	2,463	2,427	2,460	+0.94%	116,000	1042億6796万	+3.62%	19.83	7.01
12/26	2,420	2,441	2,407	2,437	-0.04%	173,100	1032億9309万	+2.87%	19.64	6.94
12/25	2,416	2,453	2,412	2,438	+1.08%	68,300	1033億3548万	+3.31%	19.65	6.95
12/24	2,419	2,448	2,409	2,412	-0.74%	79,700	1022億3346万	+2.55%	19.44	6.87
12/23	2,390	2,434	2,387	2,430	+1.55%	127,800	1029億9640万	+3.67%	19.59	6.92
12/22	2,445	2,453	2,352	2,393	-2.29%	164,400	1013億9224万	+2.4%	19.29	6.81
12/19	2,448	2,464	2,432	2,449	-0.12%	284,500	1037億6498万	+4.79%	19.74	6.97
12/18	2,420	2,455	2,403	2,452	+1.83%	121,000	1038億9209万	+4.92%	19.77	6.98
12/17	2,408	2,430	2,375	2,408	+0.08%	164,500	1020億2780万	+3.08%	19.41	6.86
12/16	2,382	2,429	2,362	2,406	+3.17%	268,700	1019億4306万	+3%	19.39	6.85
12/15	2,294	2,336	2,284	2,332	+2.28%	89,400	988億765万	-0.21%	18.8	6.64
12/12	2,296	2,322	2,267	2,280	-0.87%	145,300	966億439万	-2.56%	18.38	6.49
12/11	2,339	2,356	2,281	2,300	-1.29%	128,400	974億5180万	-1.84%	18.54	6.55
12/10	2,333	2,345	2,304	2,330	+0.56%	187,100	987億2291万	-0.64%	18.78	6.64
12/09	2,392	2,394	2,317	2,317	-4.22%	148,500	981億7210万	-1.24%	18.68	6.6
12/08	2,346	2,420	2,331	2,419	+3.02%	153,400	1024億9387万	+3.02%	19.5	6.89
12/05	2,332	2,363	2,316	2,348	+0.82%	99,000	994億8558万	+0.13%	18.93	6.69
12/04	2,303	2,345	2,290	2,329	+0.65%	181,200	986億8054万	-0.68%	18.77	6.63
12/03	2,321	2,345	2,309	2,314	-0.3%	197,000	980億4498万	-1.36%	18.65	6.59
12/02	2,355	2,367	2,321	2,321	-1.94%	145,500	983億4158万	-1.28%	18.71	6.61
12/01	2,360	2,377	2,347	2,367	+0.3%	174,400	1014億843万	+0.55%	19.08	6.82
11/28	2,425	2,440	2,360	2,360	-1.05%	126,200	1011億853万	+0.17%	19.02	6.8
11/27	2,356	2,397	2,355	2,385	+0.97%	127,300	1021億7960万	+1.15%	19.23	6.87
11/26	2,318	2,362	2,305	2,362	+2.52%	105,100	1011億9422万	+0.13%	19.04	6.8
11/25	2,341	2,344	2,279	2,304	-0.86%	178,600	987億935万	-2.37%	18.57	6.64
11/21	2,195	2,327	2,195	2,324	+4.54%	186,200	995億6620万	-1.57%	18.73	6.69
11/20	2,251	2,265	2,219	2,223	-0.13%	204,900	952億3909万	-5.88%	17.92	6.4
11/19	2,214	2,255	2,188	2,226	+0.13%	260,900	953億6762万	-6%	17.94	6.41
11/18	2,242	2,249	2,174	2,223	-1.81%	402,000	952億3909万	-6.32%	17.92	6.4
11/17	2,235	2,286	2,163	2,264	-5.39%	564,900	969億9564万	-4.91%	18.25	6.52
11/14	2,400	2,430	2,371	2,393	-1.72%	291,200	1025億2234万	+0.25%	19.29	6.89
11/13	2,437	2,470	2,417	2,435	-0.08%	191,100	1043億2173万	+1.93%	19.63	7.01
11/12	2,428	2,473	2,418	2,437	+0.99%	182,700	1044億741万	+1.97%	19.64	7.02
11/11	2,430	2,442	2,404	2,413	-0.21%	93,800	1033億7919万	+0.92%	19.45	6.95
11/10	2,403	2,425	2,400	2,418	+0.75%	102,500	1035億9340万	+1.13%	19.49	6.96
11/07	2,350	2,400	2,337	2,400	+1.35%	160,800	1028億2224万	+0.42%	19.35	6.91
11/06	2,365	2,397	2,350	2,368	+0.64%	186,800	1014億5127万	-0.96%	19.09	6.82
11/05	2,351	2,362	2,284	2,353	+0.09%	199,100	1008億863万	-1.79%	18.97	6.78
11/04	2,319	2,376	2,294	2,351	-0.76%	228,900	1007億2295万	-2.08%	18.95	6.77
10/31	2,358	2,390	2,341	2,369	+1.59%	168,000	1014億9411万	-1.54%	19.1	6.82
10/30	2,350	2,402	2,319	2,332	-1.23%	163,600	999億894万	-3.24%	18.8	6.72
10/29	2,380	2,393	2,340	2,361	+0.43%	333,000	1011億5137万	-2.24%	19.03	6.8
10/28	2,445	2,445	2,351	2,351	-3.65%	128,100	1007億2295万	-2.85%	18.95	6.77
10/27	2,422	2,458	2,419	2,440	+1.92%	117,300	1045億3594万	+0.62%	19.67	7.03
10/24	2,403	2,405	2,384	2,394	-0.5%	108,300	1025億6518万	-1.28%	19.3	6.89
10/23	2,426	2,438	2,405	2,406	-0.99%	70,900	1030億7929万	-0.87%	19.39	6.93
10/22	2,409	2,437	2,405	2,430	+1.29%	100,200	1041億751万	+0.04%	19.59	7
10/21	2,400	2,408	2,377	2,399	+0.33%	127,000	1024億5265万	-1.28%	19.34	6.89
10/20	2,371	2,400	2,351	2,391	+2.35%	107,600	1021億1100万	-1.77%	19.27	6.86
10/17	2,338	2,363	2,305	2,336	-0.51%	142,500	997億6215万	-4.11%	18.83	6.71
10/16	2,374	2,389	2,337	2,348	-0.97%	178,100	1002億7462万	-3.81%	18.93	6.74
10/15	2,364	2,380	2,347	2,371	+0.98%	121,100	1012億5687万	-3.03%	19.11	6.81
10/14	2,376	2,409	2,325	2,348	-3.02%	148,300	1002億7462万	-4.12%	18.93	6.74
10/10	2,390	2,429	2,378	2,421	+0.54%	95,500	1033億9219万	-1.3%	19.52	6.95
10/09	2,431	2,457	2,399	2,408	-1.19%	115,200	1028億3701万	-1.79%	19.41	6.91
10/08	2,447	2,471	2,436	2,437	-0.81%	74,700	1040億7549万	-0.57%	19.64	7
10/07	2,450	2,481	2,443	2,457	-0.53%	142,300	1049億2962万	+0.2%	19.81	7.05

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+22% 11/4	-14.15% 8/19
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	+30.54% 11/16	-23.81% 1/11
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	+19.98% 11/15	-15.15% 7/24
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	+16.4% 9/10	-21.49% 8/5
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	+19.26% 5/16	-19.9% 11/18
最新	2,263 2026/3/6		250,400	959億2664万		+6.44% 2,126

年間値上がり率

2022/12/30 vs 2021/12/30: -14%（0.86倍）
2023/12/29 vs 2022/12/30: 4%（1.04倍）
2024/12/30 vs 2023/12/29: -33%（0.67倍）
2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/03/06 vs 2025/12/30: -6%（0.94倍）
過去安値 1,163円（2025/04/07）: 95%（1.95倍）
2,263円（3/6）

4071 プラスアルファ・コンサルティング

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート