日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/25	1,894	1,900	1,842	1,863	-2.1%	25,000	-	-6.8%
09/24	1,878	1,912	1,870	1,903	+0.74%	39,600	-	-5.09%
09/18	1,902	1,960	1,885	1,889	-1.1%	21,400	-	-5.93%
09/17	1,942	1,994	1,910	1,910	-2.6%	22,700	-	-5.12%
09/16	1,965	1,970	1,896	1,961	+0.46%	24,800	-	-2.58%
09/15	1,948	1,978	1,900	1,952	+0.88%	27,500	-	-2.89%
09/14	1,815	1,936	1,802	1,935	+4.31%	46,800	-	-3.49%
09/11	1,760	1,890	1,730	1,855	+1.03%	66,700	-	-7.34%
09/10	16:00 2026年10月期第3四半期決算に関するQ&Aおよびオンライン説明会動画公開のお知らせ
09/10	2,021	2,060	1,832	1,836	-8.25%	201,000	-	-8.34%
09/09	16:00 2026年10月期第3四半期決算短信〔日本基準〕(非連結)
09/09	16:00 2026年10月期第3四半期決算説明資料
09/09	16:00 開発期間・工数の90%以上削減を目指す「AI駆動開発」プラットフォームの活用開始
09/09	16:00 2026年10月期第３四半期に関する決算説明動画配信のお知らせ
09/09	2,123	2,148	2,000	2,001	-5.66%	95,100	-	-0.25%
09/08	2,160	2,180	2,121	2,121	-2.93%	24,800	-	+5.89%
09/07	2,116	2,185	2,100	2,185	+3.8%	47,600	-	+9.58%
09/04	18:10 2026年10月期第３四半期オンライン決算説明会開催のお知らせ
09/04	2,035	2,114	2,009	2,105	+4%	24,000	-	+6.15%
09/03	2,000	2,028	1,986	2,024	+0.3%	12,600	-	+2.74%
09/02	1,980	2,039	1,951	2,018	+0.1%	14,600	-	+3.06%
09/01	2,103	2,103	2,010	2,016	-4.91%	27,900	-	+3.17%
08/31	2,147	2,147	2,085	2,120	+0.57%	32,000	-	+8.61%
08/28	2,085	2,125	2,045	2,108	+3.54%	40,000	-	+8.44%
08/27	2,011	2,065	2,010	2,036	+0.84%	18,100	-	+5%
08/26	1,991	2,038	1,990	2,019	+0.2%	11,300	-	+4.18%
08/25	2,049	2,049	1,973	2,015	+0.2%	14,300	-	+3.92%
08/24	2,008	2,066	1,998	2,011	-0.59%	19,700	-	+3.71%
08/21	2,075	2,075	2,015	2,023	-2.22%	16,500	-	+4.33%
08/20	1,999	2,090	1,999	2,069	+3.55%	27,500	-	+6.76%
08/19	2,000	2,020	1,952	1,998	-0.65%	14,300	-	+3.36%
08/18	1,999	2,019	1,977	2,011	+1.11%	13,800	-	+4.14%
08/17	2,011	2,048	1,950	1,989	-1.09%	18,200	-	+3.06%
08/14	1,924	2,052	1,911	2,011	+5.07%	43,700	-	+4.47%
08/13	1,857	1,918	1,850	1,914	+2.46%	13,000	-	-0.31%
08/12	1,834	1,900	1,834	1,868	+1.85%	22,300	-	-2.86%
08/10	1,861	1,900	1,833	1,834	-1.4%	25,300	-	-5.27%
08/07	1,910	1,910	1,839	1,860	-1.59%	11,900	-	-4.37%
08/06	1,881	1,924	1,850	1,890	-1.05%	15,700	-	-3.13%
08/05	1,893	1,931	1,856	1,910	+0.1%	32,100	-	-2.3%
08/04	1,936	1,961	1,891	1,908	-0.1%	25,400	-	-2.65%
08/03	1,909	1,947	1,846	1,910	+0.05%	35,800	-	-2.65%
07/31	1,791	1,922	1,787	1,909	+7.01%	40,100	-	-2.7%
07/30	1,710	1,812	1,701	1,784	+4.21%	40,500	-	-9.03%
07/29	1,921	1,930	1,696	1,712	-10.88%	105,400	-	-12.65%
07/28	1,970	1,970	1,889	1,921	-2.49%	28,300	-	-2.14%
07/27	1,925	1,984	1,890	1,970	+2.87%	36,700	-	+0.46%
07/24	1,944	1,950	1,880	1,915	-3.48%	42,300	-	-2.15%
07/23	2,006	2,006	1,953	1,984	-1.83%	26,800	-	+1.28%
07/22	2,019	2,072	2,001	2,021	-0.44%	31,100	-	+3.32%
07/21	2,007	2,068	1,980	2,030	+0.4%	31,400	-	+4.26%
07/17	1,978	2,024	1,906	2,022	+0.5%	50,500	-	+4.33%
07/16	16:00 AIオペレーター「miraio AI 代表電話」提供開始。ハルシネーションを極限まで抑え、人間らしい自然な対話で受付業務を自動化
07/16	1,970	2,030	1,923	2,012	+0.45%	25,500	-	+4.52%
07/15	1,976	2,019	1,901	2,003	+3.03%	33,900	-	+5.03%
07/14	1,944	1,979	1,922	1,944	0%	25,900	-	+3.24%
07/13	1,981	2,040	1,913	1,944	-1.87%	36,600	-	+4.35%
07/10	1,870	1,995	1,870	1,981	+6.16%	47,500	-	+7.49%
07/09	1,871	1,880	1,819	1,866	-1.63%	46,400	-	+2.36%
07/08	1,966	1,989	1,871	1,897	-4.67%	44,500	-	+5.04%
07/07	2,130	2,158	1,961	1,990	-8.72%	71,500	-	+11.17%
07/06	2,110	2,245	2,110	2,180	+5.83%	85,500	-	+22.89%
07/03	2,009	2,070	1,985	2,060	+3%	42,700	-	+17.92%
07/02	1,998	2,020	1,947	2,000	+0.4%	41,100	-	+15.47%
07/01	2,028	2,046	1,835	1,992	-2.73%	98,300	-	+15.81%
06/30	2,000	2,083	1,960	2,048	+4.49%	82,000	-	+19.7%
06/29	1,980	2,002	1,895	1,960	+2.94%	69,200	-	+15.09%
06/26	1,860	1,917	1,852	1,904	+1.66%	50,700	-	+12.07%
06/25	1,770	1,891	1,745	1,873	+6.12%	50,800	-	+9.98%
06/24	1,780	1,806	1,654	1,765	-1.07%	90,000	-	+3.4%
06/23	1,847	1,869	1,744	1,784	-5.46%	93,500	-	+4.02%
06/22	1,852	1,925	1,834	1,887	+1.29%	59,200	-	+9.14%
06/19	1,950	1,950	1,810	1,863	-4.71%	100,900	-	+7.25%
06/18	1,888	2,020	1,882	1,955	+1.98%	90,400	-	+11.71%
06/17	1,841	1,947	1,799	1,917	+6.44%	115,100	-	+8.86%
06/16	1,831	1,868	1,724	1,801	-0.55%	155,000	-	+1.41%
06/15	1,684	1,836	1,663	1,811	+6.59%	190,300	-	+0.95%
06/12	1,558	1,716	1,526	1,699	+9.05%	172,200	-	-6.39%
06/11	17:00 2026年10月期第2四半期決算に関するQ&Aおよびオンライン説明会動画公開のお知らせ
06/11	1,347	1,608	1,275	1,558	+11.44%	259,400	-	-15.46%
06/10	16:00 2026年10月期第2四半期決算説明資料
06/10	16:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
06/10	16:00 第7回新株予約権(有償ストック・オプション)の取得及び消却に関するお知らせ
06/10	16:00 2026年10月期第２四半期に関する決算説明動画配信のお知らせ
06/10	1,440	1,469	1,381	1,398	-2.71%	131,900	-	-25.32%
06/09	1,437	1,468	1,418	1,437	-0.55%	55,500	-	-24.53%
06/08	1,458	1,459	1,414	1,445	-2.36%	57,200	-	-25.21%
06/05	15:30 2026年10月期第2四半期オンライン決算説明会開催のお知らせ
06/05	1,436	1,516	1,436	1,480	+3.21%	80,800	-	-24.57%
06/04	1,475	1,519	1,427	1,434	-4.91%	104,900	-	-27.94%
06/03	1,547	1,547	1,485	1,508	-4.62%	85,300	-	-25.38%
06/02	1,485	1,613	1,450	1,581	+3.67%	102,600	-	-22.88%
06/01	1,665	1,665	1,509	1,525	-9.33%	175,500	-	-26.75%
05/29	1,693	1,735	1,672	1,682	+0.06%	81,100	-	-20.51%
05/28	1,765	1,805	1,660	1,681	-5.19%	99,100	-	-21.56%
05/27	1,839	1,844	1,732	1,773	-4.01%	109,100	-	-18.45%
05/26	1,907	1,926	1,835	1,847	-1.39%	48,800	-	-16.16%
05/25	2,017	2,021	1,858	1,873	-6.63%	105,300	-	-15.82%
05/22	1,967	2,006	1,936	2,006	+1.88%	39,300	-	-10.88%
05/21	1,993	1,999	1,960	1,969	+0.05%	38,500	-	-13.22%
05/20	2,101	2,101	1,945	1,968	-6.95%	99,000	-	-14.06%
05/19	2,137	2,210	2,109	2,115	+0.86%	30,800	-	-8.6%
05/18	2,167	2,193	2,083	2,097	-4.68%	62,300	-	-10.23%
05/18	8:00 プラスゼロ、ホリイフードサービスへAIオペレーター「miraio」を提供開始
05/15	15:30 自己株式の取得状況及び取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
05/15	2,193	2,261	2,153	2,200	-0.81%	26,000	-	-6.5%
05/14	2,286	2,286	2,191	2,218	-3.48%	41,900	-	-6.26%
05/13	2,235	2,317	2,235	2,298	+2.82%	18,000	-	-3.2%
05/12	2,350	2,356	2,233	2,235	-5.1%	60,300	-	-6.09%
05/11	2,401	2,401	2,335	2,355	-1.83%	70,900	-	-1.38%
05/08	2,276	2,417	2,273	2,399	+4.99%	77,600	-	+0.63%
05/07	2,230	2,300	2,209	2,285	+4.82%	59,000	-	-4.03%
05/01	18:30 自己株式の取得状況に関するお知らせ
05/01	2,147	2,206	2,136	2,180	+1.58%	60,800	-	-8.71%
04/30	2,157	2,158	2,080	2,146	-2.32%	65,300	-	-10.4%
04/28	2,164	2,204	2,160	2,197	+1.2%	37,000	-	-8.61%

pluszero（5132）のIR情報・決算資料

2026/04/28～2026/09/25

IR情報＆株価推移

開示資料

決算

株式

チャート