pluszero（5132）の株価チャート

株価

6/19

前日 (6/18): 1,955
始値: 1,950
高値: 1,950
安値: 1,810
終値 -4.71%: 1,863
出来高 +11.62%: 100,900

乖離率

株価（5日） 移動平均値: -0.32%
1,869
株価（25日） 移動平均値: +7.25%
1,737
出来高（5日） 移動平均値: -22.59%
130,340

2026/01/22～2026/06/19

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
06/19	1,950	1,950	1,810	1,863	-4.71%	100,900	146億2521万	+7.25%	30.68	9.11
06/18	1,888	2,020	1,882	1,955	+1.98%	90,400	153億4744万	+11.71%	32.19	9.56
06/17	1,841	1,947	1,799	1,917	+6.44%	115,100	150億4913万	+8.86%	31.57	9.38
06/16	1,831	1,868	1,724	1,801	-0.55%	155,000	141億3849万	+1.41%	29.66	8.81
06/15	1,684	1,836	1,663	1,811	+6.59%	190,300	142億1699万	+0.95%	29.82	8.86
06/12	1,558	1,716	1,526	1,699	+9.05%	172,200	133億3775万	-6.39%	27.98	8.31
06/11	1,347	1,608	1,275	1,558	+11.44%	259,400	122億3085万	-15.46%	25.66	7.62
06/10	1,440	1,469	1,381	1,398	-2.71%	131,900	109億7480万	-25.32%	23.02	6.84
06/09	1,437	1,468	1,418	1,437	-0.55%	55,500	112億8096万	-24.53%	23.66	7.03
06/08	1,458	1,459	1,414	1,445	-2.36%	57,200	113億4376万	-25.21%	23.79	7.07
06/05	1,436	1,516	1,436	1,480	+3.21%	80,800	116億1852万	-24.57%	24.37	7.24
06/04	1,475	1,519	1,427	1,434	-4.91%	104,900	112億5741万	-27.94%	23.61	7.01
06/03	1,547	1,547	1,485	1,508	-4.62%	85,300	118億3833万	-25.38%	24.83	7.38
06/02	1,485	1,613	1,450	1,581	+3.67%	102,600	124億1141万	-22.88%	26.03	7.73
06/01	1,665	1,665	1,509	1,525	-9.33%	175,500	119億7179万	-26.75%	25.11	7.46
05/29	1,693	1,735	1,672	1,682	+0.06%	81,100	132億430万	-20.51%	27.7	8.23
05/28	1,765	1,805	1,660	1,681	-5.19%	99,100	131億9645万	-21.56%	27.68	8.22
05/27	1,839	1,844	1,732	1,773	-4.01%	109,100	139億1868万	-18.45%	29.2	8.67
05/26	1,907	1,926	1,835	1,847	-1.39%	48,800	144億9961万	-16.16%	30.41	9.03
05/25	2,017	2,021	1,858	1,873	-6.63%	105,300	147億372万	-15.82%	30.84	9.16
05/22	1,967	2,006	1,936	2,006	+1.88%	39,300	157億4781万	-10.88%	33.03	9.81
05/21	1,993	1,999	1,960	1,969	+0.05%	38,500	154億5735万	-13.22%	32.42	9.63
05/20	2,101	2,101	1,945	1,968	-6.95%	99,000	154億4950万	-14.06%	32.41	9.62
05/19	2,137	2,210	2,109	2,115	+0.86%	30,800	166億350万	-8.6%	34.83	10.34
05/18	2,167	2,193	2,083	2,097	-4.68%	62,300	164億6220万	-10.23%	34.53	10.26
05/15	2,193	2,261	2,153	2,200	-0.81%	26,000	172億7078万	-6.5%	36.23	10.76
05/14	2,286	2,286	2,191	2,218	-3.48%	41,900	174億1209万	-6.26%	36.52	10.85
05/13	2,235	2,317	2,235	2,298	+2.82%	18,000	180億4012万	-3.2%	37.84	11.24
05/12	2,350	2,356	2,233	2,235	-5.1%	60,300	175億4555万	-6.09%	36.8	10.93
05/11	2,401	2,401	2,335	2,355	-1.83%	70,900	184億8759万	-1.38%	38.78	11.52
05/08	2,276	2,417	2,273	2,399	+4.99%	77,600	188億3300万	+0.63%	39.5	11.73
05/07	2,230	2,300	2,209	2,285	+4.82%	59,000	179億3806万	-4.03%	37.63	11.18
05/01	2,147	2,206	2,136	2,180	+1.58%	60,800	171億1378万	-8.71%	35.9	10.66
04/30	2,157	2,158	2,080	2,146	-2.32%	65,300	168億4686万	-10.4%	35.34	10.53
04/28	2,164	2,204	2,160	2,197	+1.2%	37,000	172億4723万	-8.61%	36.18	10.78
04/27	2,219	2,220	2,141	2,171	-1.54%	53,700	170億4312万	-9.8%	35.75	10.66
04/24	2,250	2,263	2,191	2,205	-2.04%	60,600	173億1003万	-8.43%	36.31	10.82
04/23	2,369	2,369	2,238	2,251	-5.66%	76,400	176億7115万	-6.64%	37.07	11.05
04/22	2,357	2,415	2,355	2,386	+0.51%	36,800	187億3095万	-1.24%	39.29	11.71
04/21	2,355	2,413	2,340	2,374	+0.76%	35,500	186億3674万	-1.53%	39.09	11.65
04/20	2,450	2,451	2,344	2,356	-3.84%	88,900	184億9544万	-1.92%	38.8	11.56
04/17	2,482	2,515	2,445	2,450	-1.29%	25,600	192億3337万	+2.25%	40.34	12.03
04/16	2,466	2,540	2,466	2,482	+2.56%	36,500	194億8458万	+4.15%	40.87	12.18
04/15	2,480	2,501	2,410	2,420	-3.59%	68,600	189億9786万	+2.07%	39.85	11.88
04/14	2,519	2,563	2,496	2,510	+2.16%	40,300	197億439万	+6.18%	41.33	12.32
04/13	2,456	2,500	2,456	2,457	-1.96%	47,200	192億8832万	+4.51%	40.46	12.06
04/10	2,575	2,575	2,494	2,506	-2.45%	50,000	196億7299万	+6.96%	41.27	12.3
04/09	2,594	2,619	2,551	2,569	-2.84%	41,600	201億6756万	+10.21%	42.3	12.61
04/08	2,617	2,647	2,577	2,644	+4.51%	65,900	207億5634万	+14.36%	43.54	12.98
04/07	2,514	2,571	2,474	2,530	+0.08%	47,600	198億6140万	+10.43%	41.66	12.42
04/06	2,444	2,571	2,428	2,528	+4.25%	74,700	198億4570万	+11.02%	41.63	12.41
04/03	2,456	2,465	2,390	2,425	-1.02%	45,800	190億3711万	+6.83%	39.93	11.9
04/02	2,475	2,495	2,411	2,450	+1.41%	94,500	192億3337万	+8.26%	40.34	12.03
04/01	2,331	2,434	2,331	2,416	+6.24%	63,800	189億6646万	+7.57%	39.78	11.86
03/31	2,293	2,352	2,260	2,274	-1.39%	72,700	178億5171万	+2.06%	37.45	11.16
03/30	2,335	2,362	2,290	2,306	-6.53%	109,400	181億292万	+3.78%	37.97	11.32
03/27	2,371	2,476	2,365	2,467	+4.27%	102,300	193億6683万	+11.33%	40.62	12.11
03/26	2,350	2,441	2,325	2,366	+0.6%	80,100	185億7394万	+7.4%	38.96	11.61
03/25	2,307	2,390	2,282	2,352	+3.43%	92,800	184億6404万	+7.15%	38.73	11.54
03/24	2,250	2,325	2,219	2,274	+2.85%	78,400	178億5171万	+3.69%	37.45	11.16
03/23	2,176	2,242	2,142	2,211	-2.47%	86,900	173億5714万	+0.68%	36.41	10.85
03/19	2,316	2,339	2,240	2,267	-4.95%	98,200	177億9676万	+2.86%	37.33	11.13
03/18	2,315	2,385	2,244	2,385	+5.3%	149,200	187億2310万	+7.82%	39.27	11.71
03/17	2,156	2,265	2,155	2,265	+6.34%	90,100	177億8106万	+2.3%	37.3	11.12
03/16	2,184	2,218	2,113	2,130	-3.79%	78,100	167億2126万	-4.01%	35.07	10.45
03/13	2,078	2,240	2,066	2,214	+4.63%	115,800	173億8069万	-0.76%	36.46	10.87
03/12	2,088	2,212	2,020	2,116	-3.29%	269,200	166億1135万	-5.49%	34.84	10.39
03/11	2,253	2,266	2,184	2,188	-2.63%	131,100	171億7658万	-2.93%	36.03	10.74
03/10	2,228	2,247	2,184	2,247	+3.17%	42,400	176億3975万	-0.75%	37	11.03
03/09	2,144	2,184	2,101	2,178	-4.35%	99,100	170億9807万	-4.26%	35.86	10.69
03/06	2,185	2,297	2,175	2,277	+4.07%	84,800	178億7526万	-0.57%	37.49	11.18
03/05	2,197	2,217	2,152	2,188	+4.34%	55,700	171億7658万	-4.95%	36.03	10.74
03/04	2,090	2,172	2,050	2,097	-1.27%	96,300	164億6220万	-9.57%	34.53	10.29
03/03	2,185	2,207	2,120	2,124	-2.79%	43,300	166億7416万	-9.15%	34.98	10.43
03/02	2,206	2,264	2,185	2,185	-6.46%	101,400	171億5303万	-7.34%	35.98	10.72
02/27	2,250	2,344	2,250	2,336	+3.82%	105,200	183億3843万	-1.64%	38.47	11.47
02/26	2,100	2,250	2,100	2,250	+10.73%	142,800	176億6330万	-5.82%	37.05	11.04
02/25	2,000	2,063	1,989	2,032	+2.83%	68,300	159億5192万	-15.65%	33.46	9.97
02/24	2,062	2,082	1,961	1,976	-6.44%	130,300	155億1230万	-18.88%	32.54	9.7
02/20	2,151	2,151	2,076	2,112	-2.22%	74,600	165億7995万	-14.46%	34.78	10.37
02/19	2,165	2,182	2,128	2,160	+0.7%	49,000	169億5677万	-13.5%	35.57	10.6
02/18	2,156	2,192	2,131	2,145	-1.06%	104,800	168億3901万	-14.95%	35.32	10.53
02/17	2,270	2,273	2,133	2,168	-5.33%	199,800	170億1957万	-14.95%	35.7	10.64
02/16	2,340	2,353	2,290	2,290	-2.8%	98,700	179億7731万	-11.21%	37.71	11.24
02/13	2,410	2,428	2,341	2,356	-2.68%	59,500	184億9544万	-9.52%	38.8	11.56
02/12	2,460	2,465	2,407	2,421	-1.86%	54,600	190億571万	-7.81%	39.87	11.88
02/10	2,418	2,504	2,418	2,467	+1.86%	52,700	193億6683万	-6.66%	40.62	12.11
02/09	2,405	2,432	2,395	2,422	+1.47%	54,200	190億1356万	-8.81%	39.88	11.89
02/06	2,420	2,433	2,370	2,387	-1.81%	51,700	187億3880万	-10.73%	39.31	11.72
02/05	2,390	2,450	2,365	2,431	0%	50,800	190億8422万	-9.86%	40.03	11.93
02/04	2,492	2,495	2,382	2,431	-2.25%	91,000	190億8422万	-10.39%	40.03	11.93
02/03	2,472	2,520	2,455	2,487	+2.68%	49,900	195億2384万	-8.9%	40.95	12.21
02/02	2,505	2,536	2,421	2,422	-4.31%	119,600	190億1356万	-11.67%	39.88	11.89
01/30	2,579	2,631	2,531	2,531	-1.36%	64,600	198億6925万	-8.13%	41.68	12.4
01/29	2,552	2,616	2,516	2,566	-0.16%	78,700	201億4401万	-7.03%	42.25	12.57
01/28	2,598	2,598	2,547	2,570	-1.15%	48,200	201億7542万	-7.12%	42.32	12.59
01/27	2,595	2,628	2,577	2,600	+0.35%	39,400	204億1093万	-6.17%	42.81	12.74
01/26	2,558	2,635	2,533	2,591	-0.65%	48,400	203億4027万	-6.73%	42.67	12.69
01/23	2,598	2,635	2,551	2,608	-0.11%	91,600	204億7373万	-6.36%	42.95	12.78
01/22	2,707	2,707	2,586	2,611	-3.3%	142,900	204億9728万	-6.68%	42.99	12.79

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
2022年 10月期	1,502 4,505 10/31	1,235 3,705 10/31	3,197,100 1,065,700 10/31	112億6250万	92億6250万	-	-13.32% 12/6
2023年 10月期	3,433 10,300 3/6	1,083 3,250 1/6 3,250 1/5	14,555,400 4,851,800 11/4	257億5000万	81億2500万	+53.19% 1/26	-38.82% 12/26
2024年 10月期	3,097 9,290 3/19	1,527 4,580 11/1	972,300 324,100 2/16	236億2827万	114億7015万	+28.26% 2/19	-26.06% 8/5
2025年 10月期	4,395 9/11	2,066 4/7	1,495,600 12/12	341億4377万	160億2999万	+34.48% 5/30	-14.94% 4/7
最新	1,863 2026/6/19		100,900	146億7551万		+7.25% 1,737

年間値上がり率

2023/12/29 vs 2022/12/30: 49%（1.49倍）
2024/12/30 vs 2023/12/29: 47%（1.47倍）
2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/06/19 vs 2025/12/30: -35%（0.65倍）
過去安値 1,083円（2023/01/06）: 72%（1.72倍）
1,863円（6/19）

pluszero（5132）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

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