株価チャート

株価

3/6

前日 (3/5): 2,188
始値: 2,185
高値: 2,297
安値: 2,175
終値 +4.07%: 2,277
出来高 +52.24%: 84,800

乖離率

株価（5日） 移動平均値: +4.74%
2,174
株価（25日） 移動平均値: -0.57%
2,290
出来高（5日） 移動平均値: +11.14%
76,300

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	2,185	2,297	2,175	2,277	+4.07%	84,800	178億7526万	-0.57%	37.63	11.79
03/05	2,197	2,217	2,152	2,188	+4.34%	55,700	171億7658万	-4.95%	36.16	11.33
03/04	2,090	2,172	2,050	2,097	-1.27%	96,300	164億6220万	-9.57%	34.66	10.86
03/03	2,185	2,207	2,120	2,124	-2.79%	43,300	166億7416万	-9.15%	35.1	11
03/02	2,206	2,264	2,185	2,185	-6.46%	101,400	171億5303万	-7.34%	36.11	11.32
02/27	2,250	2,344	2,250	2,336	+3.82%	105,200	183億3843万	-1.64%	38.61	12.1
02/26	2,100	2,250	2,100	2,250	+10.73%	142,800	176億6330万	-5.82%	37.18	11.65
02/25	2,000	2,063	1,989	2,032	+2.83%	68,300	159億5192万	-15.65%	33.58	10.52
02/24	2,062	2,082	1,961	1,976	-6.44%	130,300	155億1230万	-18.88%	32.66	10.23
02/20	2,151	2,151	2,076	2,112	-2.22%	74,600	165億7995万	-14.46%	34.9	10.94
02/19	2,165	2,182	2,128	2,160	+0.7%	49,000	169億5677万	-13.5%	35.7	11.19
02/18	2,156	2,192	2,131	2,145	-1.06%	104,800	168億3901万	-14.95%	35.45	11.11
02/17	2,270	2,273	2,133	2,168	-5.33%	199,800	170億1957万	-14.95%	35.83	11.23
02/16	2,340	2,353	2,290	2,290	-2.8%	98,700	179億7731万	-11.21%	37.85	11.86
02/13	2,410	2,428	2,341	2,356	-2.68%	59,500	184億9544万	-9.52%	38.94	12.2
02/12	2,460	2,465	2,407	2,421	-1.86%	54,600	190億571万	-7.81%	40.01	12.54
02/10	2,418	2,504	2,418	2,467	+1.86%	52,700	193億6683万	-6.66%	40.77	12.78
02/09	2,405	2,432	2,395	2,422	+1.47%	54,200	190億1356万	-8.81%	40.03	12.54
02/06	2,420	2,433	2,370	2,387	-1.81%	51,700	187億3880万	-10.73%	39.45	12.36
02/05	2,390	2,450	2,365	2,431	0%	50,800	190億8422万	-9.86%	40.18	12.59
02/04	2,492	2,495	2,382	2,431	-2.25%	91,000	190億8422万	-10.39%	40.18	12.59
02/03	2,472	2,520	2,455	2,487	+2.68%	49,900	195億2384万	-8.9%	41.1	12.88
02/02	2,505	2,536	2,421	2,422	-4.31%	119,600	190億1356万	-11.67%	40.03	12.54
01/30	2,579	2,631	2,531	2,531	-1.36%	64,600	198億6925万	-8.13%	41.83	13.11
01/29	2,552	2,616	2,516	2,566	-0.16%	78,700	201億4401万	-7.03%	42.41	13.29
01/28	2,598	2,598	2,547	2,570	-1.15%	48,200	201億7542万	-7.12%	42.47	13.31
01/27	2,595	2,628	2,577	2,600	+0.35%	39,400	204億1093万	-6.17%	42.97	13.47
01/26	2,558	2,635	2,533	2,591	-0.65%	48,400	203億4027万	-6.73%	42.82	13.42
01/23	2,598	2,635	2,551	2,608	-0.11%	91,600	204億7373万	-6.36%	43.1	13.51
01/22	2,707	2,707	2,586	2,611	-3.3%	142,900	204億9728万	-6.68%	43.15	13.52
01/21	2,688	2,714	2,662	2,700	-1.39%	49,200	211億2311万	-3.95%	44.62	13.98
01/20	2,728	2,755	2,710	2,738	+0.66%	39,700	214億2040万	-2.8%	45.25	14.18
01/19	2,757	2,775	2,715	2,720	-2.79%	72,300	212億7958万	-4.29%	44.95	14.09
01/16	2,810	2,825	2,774	2,798	-0.6%	34,000	218億8980万	-2.64%	46.24	14.49
01/15	2,750	2,845	2,750	2,815	+1.81%	63,500	220億2280万	-3.46%	46.52	14.58
01/14	2,823	2,840	2,763	2,765	-2.47%	79,300	216億3163万	-6.27%	45.7	14.32
01/13	2,911	2,911	2,832	2,835	-2.58%	80,200	221億7927万	-5.09%	46.85	14.68
01/09	2,925	2,942	2,877	2,910	-0.24%	45,000	227億6602万	-3.58%	48.09	15.07
01/08	2,899	2,931	2,868	2,917	+0.45%	70,300	228億2078万	-4.39%	48.21	15.11
01/07	2,828	2,904	2,819	2,904	+2.07%	73,900	227億1908万	-5.68%	47.99	15.04
01/06	2,801	2,858	2,801	2,845	+1.86%	54,300	222億5750万	-8.7%	47.02	14.73
01/05	2,890	2,904	2,752	2,793	-2.85%	128,500	218億5068万	-11.5%	46.16	14.46
2025
12/30	2,980	3,005	2,870	2,875	-3.26%	132,700	224億9220万	-9.9%	47.51	14.89
12/29	2,840	2,972	2,806	2,972	+5.13%	95,800	232億5107万	-7.67%	49.12	15.39
12/26	2,866	2,883	2,800	2,827	-1.05%	96,200	221億1668万	-12.99%	46.72	14.64
12/25	2,795	2,885	2,766	2,857	+2.77%	114,300	223億5138万	-13.06%	47.22	14.8
12/24	2,744	2,837	2,722	2,780	+0.98%	97,300	217億4898万	-16.21%	45.94	14.4
12/23	2,700	2,803	2,700	2,753	+3.46%	105,700	215億3775万	-18.04%	45.5	14.26
12/22	2,730	2,750	2,620	2,661	-2.13%	123,600	207億1901万	-21.92%	43.98	13.78
12/19	2,681	2,768	2,680	2,719	+1.27%	69,500	211億7061万	-21.48%	44.94	14.08
12/18	2,700	2,740	2,670	2,685	-2.75%	80,600	209億588万	-23.81%	44.37	13.91
12/17	2,784	2,797	2,686	2,761	-0.83%	119,600	214億9763万	-23.2%	45.63	14.3
12/16	2,927	2,927	2,756	2,784	-4.92%	146,800	216億7671万	-23.89%	46.01	14.42
12/15	2,881	2,949	2,850	2,928	-0.07%	116,100	227億9792万	-21.42%	48.39	15.16
12/12	2,890	2,959	2,796	2,930	+2.45%	226,500	228億1349万	-22.34%	48.42	15.17
12/11	2,895	2,940	2,755	2,860	-14.5%	627,700	222億6846万	-25.03%	47.27	14.81
12/10	3,475	3,495	3,235	3,345	-5.37%	315,900	260億4475万	-13.34%	55.28	17.32
12/09	3,815	3,835	3,450	3,535	-7.82%	234,700	275億2413万	-9.03%	58.42	18.31
12/08	3,685	3,875	3,680	3,835	+4.5%	110,600	298億5998万	-1.44%	63.38	19.86
12/05	3,655	3,720	3,610	3,670	-0.54%	50,500	285億7526万	-5.46%	60.65	19.01
12/04	3,680	3,760	3,640	3,690	+1.93%	82,500	287億3098万	-4.95%	60.98	19.11
12/03	3,670	3,680	3,530	3,620	-2.69%	124,400	281億8595万	-6.87%	59.83	18.75
12/02	3,720	3,775	3,630	3,720	+2.76%	124,500	289億6457万	-4.32%	61.48	19.27
12/01	3,910	3,920	3,590	3,620	-5.73%	115,000	281億8595万	-6.68%	59.83	18.75
11/28	3,785	3,895	3,760	3,840	+0.26%	64,100	298億9891万	-0.88%	63.46	19.89
11/27	3,700	3,870	3,675	3,830	+3.79%	77,500	298億2105万	-0.88%	63.3	19.84
11/26	3,645	3,700	3,600	3,690	+3.8%	40,600	287億3098万	-4.18%	60.98	19.11
11/25	3,755	3,755	3,555	3,555	-4.82%	71,200	276億7985万	-7.52%	58.75	18.41
11/21	3,610	3,755	3,560	3,735	-0.13%	76,500	290億8136万	-2.58%	61.73	19.34
11/20	3,790	3,825	3,715	3,740	+2.33%	92,300	291億2029万	-2.04%	61.81	19.37
11/19	3,755	3,810	3,520	3,655	-3.94%	166,100	284億5847万	-3.84%	60.4	18.93
11/18	3,905	3,930	3,775	3,805	-4.28%	108,100	296億2639万	+0.61%	62.88	19.71
11/17	4,000	4,055	3,915	3,975	-1.97%	107,600	309億5004万	+5.69%	65.69	20.59
11/14	4,130	4,200	4,005	4,055	-4.48%	164,000	315億7294万	+8.48%	67.01	21
11/13	4,445	4,445	4,205	4,245	-4.61%	155,700	330億5231万	+14.24%	70.15	21.98
11/12	4,270	4,450	4,250	4,450	+2.53%	90,600	346億4848万	+20.76%	73.54	23.05
11/11	4,435	4,495	4,250	4,340	-3.02%	129,700	337億9200万	+18.9%	71.72	22.48
11/10	4,065	4,475	4,040	4,475	+8.88%	195,100	348億4313万	+23.76%	73.96	23.18
11/07	3,910	4,150	3,900	4,110	+3.27%	156,500	320億118万	+14.97%	67.92	21.29
11/06	4,045	4,175	3,945	3,980	+0.13%	154,800	309億8898万	+12.14%	65.78	20.61
11/05	3,805	3,975	3,690	3,975	-0.87%	181,200	309億5004万	+12.29%	65.69	20.59
11/04	3,795	4,030	3,730	4,010	+9.71%	272,500	312億2256万	+13.37%	66.27	20.77
10/31	3,595	3,720	3,590	3,655	+1.11%	52,000	284億5847万	+3.45%	77.64	18.77
10/30	3,625	3,705	3,545	3,615	-1.36%	76,500	281億4702万	+2.23%	76.79	18.57
10/29	3,805	3,805	3,665	3,665	-3.68%	87,600	285億3633万	+3.56%	77.85	18.83
10/28	3,615	3,835	3,600	3,805	+4.25%	102,400	296億2639万	+7.36%	80.82	19.54
10/27	3,530	3,730	3,530	3,650	+3.99%	106,000	284億1954万	+3.14%	77.53	18.75
10/24	3,555	3,555	3,475	3,510	+0.57%	35,000	273億2947万	-0.9%	74.56	18.03
10/23	3,535	3,540	3,470	3,490	-2.79%	43,700	271億7375万	-1.83%	74.13	17.93
10/22	3,505	3,590	3,475	3,590	+2.43%	48,500	279億5237万	+0.48%	76.26	18.44
10/21	3,545	3,555	3,470	3,505	0%	53,300	272億2955万	-2.15%	74.28	17.96
10/20	3,410	3,540	3,380	3,505	+5.57%	57,200	272億2955万	-2.58%	74.28	17.96
10/17	3,275	3,420	3,250	3,320	-0.45%	80,000	257億9233万	-8.08%	70.36	17.02
10/16	3,350	3,365	3,280	3,335	+0.91%	66,200	259億886万	-8.33%	70.68	17.09
10/15	3,250	3,330	3,215	3,305	+3.93%	60,300	256億7580万	-9.92%	70.05	16.94
10/14	3,230	3,360	3,140	3,180	-3.2%	140,300	247億470万	-13.98%	67.4	16.3
10/10	3,355	3,395	3,280	3,285	-3.38%	73,800	255億2042万	-11.91%	69.62	16.84
10/09	3,495	3,515	3,400	3,400	-2.58%	76,900	264億1383万	-9.55%	72.06	17.43
10/08	3,475	3,530	3,440	3,490	+0.14%	40,600	271億1302万	-7.92%	73.97	17.89
10/07	3,565	3,570	3,465	3,485	-2.11%	64,900	270億7418万	-8.65%	73.86	17.86

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	2,277 2026/3/6		84,800	178億7526万		-0.57% 2,290

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）
2026/03/06 vs 2025/12/30: -21%（0.79倍）
過去安値 1,083円（2023/01/06）: 110%（2.1倍）
2,277円（3/6）

5132 pluszero

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