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
09/09	2,123	2,148	2,000	2,001	-5.66%	95,100	157億856万	-0.25%	32.9	9.44
09/08	2,160	2,180	2,121	2,121	-2.93%	24,800	166億5060万	+5.89%	34.87	10
09/07	2,116	2,185	2,100	2,185	+3.8%	47,600	171億5303万	+9.58%	35.92	10.31
09/04	2,035	2,114	2,009	2,105	+4%	24,000	165億2500万	+6.15%	34.61	9.93
09/03	2,000	2,028	1,986	2,024	+0.3%	12,600	158億8912万	+2.74%	33.27	9.55
09/02	1,980	2,039	1,951	2,018	+0.1%	14,600	158億4202万	+3.06%	33.18	9.52
09/01	2,103	2,103	2,010	2,016	-4.91%	27,900	158億2632万	+3.17%	33.14	9.51
08/31	2,147	2,147	2,085	2,120	+0.57%	32,000	166億4275万	+8.61%	34.85	10
08/28	2,085	2,125	2,045	2,108	+3.54%	40,000	165億4855万	+8.44%	34.66	9.94
08/27	2,011	2,065	2,010	2,036	+0.84%	18,100	159億8332万	+5%	33.47	9.6
08/26	1,991	2,038	1,990	2,019	+0.2%	11,300	158億4987万	+4.18%	33.19	9.52
08/25	2,049	2,049	1,973	2,015	+0.2%	14,300	158億1847万	+3.92%	33.13	9.5
08/24	2,008	2,066	1,998	2,011	-0.59%	19,700	157億8706万	+3.71%	33.06	9.49
08/21	2,075	2,075	2,015	2,023	-2.22%	16,500	158億8127万	+4.33%	33.26	9.54
08/20	1,999	2,090	1,999	2,069	+3.55%	27,500	162億4239万	+6.76%	34.01	9.76
08/19	2,000	2,020	1,952	1,998	-0.65%	14,300	156億8501万	+3.36%	32.85	9.42
08/18	1,999	2,019	1,977	2,011	+1.11%	13,800	157億8706万	+4.14%	33.06	9.49
08/17	2,011	2,048	1,950	1,989	-1.09%	18,200	156億1436万	+3.06%	32.7	9.38
08/14	1,924	2,052	1,911	2,011	+5.07%	43,700	157億8706万	+4.47%	33.06	9.49
08/13	1,857	1,918	1,850	1,914	+2.46%	13,000	150億2558万	-0.31%	31.47	9.03
08/12	1,834	1,900	1,834	1,868	+1.85%	22,300	146億6446万	-2.86%	30.71	8.81
08/10	1,861	1,900	1,833	1,834	-1.4%	25,300	143億9755万	-5.27%	30.15	8.65
08/07	1,910	1,910	1,839	1,860	-1.59%	11,900	146億166万	-4.37%	30.58	8.77
08/06	1,881	1,924	1,850	1,890	-1.05%	15,700	148億3717万	-3.13%	31.07	8.91
08/05	1,893	1,931	1,856	1,910	+0.1%	32,100	149億9418万	-2.3%	31.4	9.01
08/04	1,936	1,961	1,891	1,908	-0.1%	25,400	149億7848万	-2.65%	31.37	9
08/03	1,909	1,947	1,846	1,910	+0.05%	35,800	149億9418万	-2.65%	31.4	9.01
07/31	1,791	1,922	1,787	1,909	+7.01%	40,100	149億8633万	-2.7%	31.38	9.05
07/30	1,710	1,812	1,701	1,784	+4.21%	40,500	140億503万	-9.03%	29.33	8.46
07/29	1,921	1,930	1,696	1,712	-10.88%	105,400	134億3981万	-12.65%	28.15	8.12
07/28	1,970	1,970	1,889	1,921	-2.49%	28,300	150億8053万	-2.14%	31.58	9.11
07/27	1,925	1,984	1,890	1,970	+2.87%	36,700	154億6520万	+0.46%	32.39	9.34
07/24	1,944	1,950	1,880	1,915	-3.48%	42,300	150億3343万	-2.15%	31.48	9.08
07/23	2,006	2,006	1,953	1,984	-1.83%	26,800	155億7511万	+1.28%	32.62	9.41
07/22	2,019	2,072	2,001	2,021	-0.44%	31,100	158億6557万	+3.32%	33.23	9.58
07/21	2,007	2,068	1,980	2,030	+0.4%	31,400	159億3622万	+4.26%	33.37	9.63
07/17	1,978	2,024	1,906	2,022	+0.5%	50,500	158億7342万	+4.33%	33.24	9.59
07/16	1,970	2,030	1,923	2,012	+0.45%	25,500	157億9492万	+4.52%	33.08	9.54
07/15	1,976	2,019	1,901	2,003	+3.03%	33,900	157億2426万	+5.03%	32.93	9.5
07/14	1,944	1,979	1,922	1,944	0%	25,900	152億6109万	+3.24%	31.96	9.22
07/13	1,981	2,040	1,913	1,944	-1.87%	36,600	152億6109万	+4.35%	31.96	9.22
07/10	1,870	1,995	1,870	1,981	+6.16%	47,500	155億5155万	+7.49%	32.57	9.39
07/09	1,871	1,880	1,819	1,866	-1.63%	46,400	146億4876万	+2.36%	30.68	8.85
07/08	1,966	1,989	1,871	1,897	-4.67%	44,500	148億9212万	+5.04%	31.19	8.99
07/07	2,130	2,158	1,961	1,990	-8.72%	71,500	156億2221万	+11.17%	32.72	9.44
07/06	2,110	2,245	2,110	2,180	+5.83%	85,500	171億1378万	+22.89%	35.84	10.34
07/03	2,009	2,070	1,985	2,060	+3%	42,700	161億7173万	+17.92%	33.87	9.77
07/02	1,998	2,020	1,947	2,000	+0.4%	41,100	157億71万	+15.47%	32.88	9.48
07/01	2,028	2,046	1,835	1,992	-2.73%	98,300	156億3791万	+15.81%	32.75	9.45
06/30	2,000	2,083	1,960	2,048	+4.49%	82,000	160億7753万	+19.7%	33.67	9.71
06/29	1,980	2,002	1,895	1,960	+2.94%	69,200	153億8670万	+15.09%	32.22	9.29
06/26	1,860	1,917	1,852	1,904	+1.66%	50,700	149億4708万	+12.07%	31.3	9.03
06/25	1,770	1,891	1,745	1,873	+6.12%	50,800	147億372万	+9.98%	30.79	8.88
06/24	1,780	1,806	1,654	1,765	-1.07%	90,000	138億5588万	+3.4%	29.02	8.37
06/23	1,847	1,869	1,744	1,784	-5.46%	93,500	140億503万	+4.02%	29.33	8.46
06/22	1,852	1,925	1,834	1,887	+1.29%	59,200	148億1362万	+9.14%	31.02	8.95
06/19	1,950	1,950	1,810	1,863	-4.71%	100,900	146億2521万	+7.25%	30.63	8.83
06/18	1,888	2,020	1,882	1,955	+1.98%	90,400	153億4744万	+11.71%	32.14	9.27
06/17	1,841	1,947	1,799	1,917	+6.44%	115,100	150億4913万	+8.86%	31.52	9.09
06/16	1,831	1,868	1,724	1,801	-0.55%	155,000	141億3849万	+1.41%	29.61	8.54
06/15	1,684	1,836	1,663	1,811	+6.59%	190,300	142億1699万	+0.95%	29.77	8.59
06/12	1,558	1,716	1,526	1,699	+9.05%	172,200	133億3775万	-6.39%	27.93	8.06
06/11	1,347	1,608	1,275	1,558	+11.44%	259,400	122億3085万	-15.46%	25.61	7.39
06/10	1,440	1,469	1,381	1,398	-2.71%	131,900	109億7480万	-25.32%	22.98	6.63
06/09	1,437	1,468	1,418	1,437	-0.55%	55,500	112億8096万	-24.53%	23.62	6.81
06/08	1,458	1,459	1,414	1,445	-2.36%	57,200	113億4376万	-25.21%	23.76	6.85
06/05	1,436	1,516	1,436	1,480	+3.21%	80,800	116億1852万	-24.57%	24.33	7.02
06/04	1,475	1,519	1,427	1,434	-4.91%	104,900	112億5741万	-27.94%	23.58	6.8
06/03	1,547	1,547	1,485	1,508	-4.62%	85,300	118億3833万	-25.38%	24.79	7.15
06/02	1,485	1,613	1,450	1,581	+3.67%	102,600	124億1141万	-22.88%	25.99	7.5
06/01	1,665	1,665	1,509	1,525	-9.33%	175,500	119億7179万	-26.75%	25.07	7.23
05/29	1,693	1,735	1,672	1,682	+0.06%	81,100	132億430万	-20.51%	27.65	7.98
05/28	1,765	1,805	1,660	1,681	-5.19%	99,100	131億9645万	-21.56%	27.64	7.97
05/27	1,839	1,844	1,732	1,773	-4.01%	109,100	139億1868万	-18.45%	29.15	8.41
05/26	1,907	1,926	1,835	1,847	-1.39%	48,800	144億9961万	-16.16%	30.36	8.76
05/25	2,017	2,021	1,858	1,873	-6.63%	105,300	147億372万	-15.82%	30.79	8.88
05/22	1,967	2,006	1,936	2,006	+1.88%	39,300	157億4781万	-10.88%	32.98	9.51
05/21	1,993	1,999	1,960	1,969	+0.05%	38,500	154億5735万	-13.22%	32.37	9.34
05/20	2,101	2,101	1,945	1,968	-6.95%	99,000	154億4950万	-14.06%	32.35	9.33
05/19	2,137	2,210	2,109	2,115	+0.86%	30,800	166億350万	-8.6%	34.77	10.03
05/18	2,167	2,193	2,083	2,097	-4.68%	62,300	164億6220万	-10.23%	34.47	9.94
05/15	2,193	2,261	2,153	2,200	-0.81%	26,000	172億7078万	-6.5%	36.17	10.43
05/14	2,286	2,286	2,191	2,218	-3.48%	41,900	174億1209万	-6.26%	36.46	10.52
05/13	2,235	2,317	2,235	2,298	+2.82%	18,000	180億4012万	-3.2%	37.78	10.9
05/12	2,350	2,356	2,233	2,235	-5.1%	60,300	175億4555万	-6.09%	36.74	10.6
05/11	2,401	2,401	2,335	2,355	-1.83%	70,900	184億8759万	-1.38%	38.72	11.17
05/08	2,276	2,417	2,273	2,399	+4.99%	77,600	188億3300万	+0.63%	39.44	11.37
05/07	2,230	2,300	2,209	2,285	+4.82%	59,000	179億3806万	-4.03%	37.57	10.83
05/01	2,147	2,206	2,136	2,180	+1.58%	60,800	171億1378万	-8.71%	35.84	10.34
04/30	2,157	2,158	2,080	2,146	-2.32%	65,300	168億4686万	-10.4%	35.28	10.53
04/28	2,164	2,204	2,160	2,197	+1.2%	37,000	172億4723万	-8.61%	36.12	10.78
04/27	2,219	2,220	2,141	2,171	-1.54%	53,700	170億4312万	-9.8%	35.69	10.66
04/24	2,250	2,263	2,191	2,205	-2.04%	60,600	173億1003万	-8.43%	36.25	10.82
04/23	2,369	2,369	2,238	2,251	-5.66%	76,400	176億7115万	-6.64%	37.01	11.05
04/22	2,357	2,415	2,355	2,386	+0.51%	36,800	187億3095万	-1.24%	39.23	11.71
04/21	2,355	2,413	2,340	2,374	+0.76%	35,500	186億3674万	-1.53%	39.03	11.65
04/20	2,450	2,451	2,344	2,356	-3.84%	88,900	184億9544万	-1.92%	38.73	11.56
04/17	2,482	2,515	2,445	2,450	-1.29%	25,600	192億3337万	+2.25%	40.28	12.03
04/16	2,466	2,540	2,466	2,482	+2.56%	36,500	194億8458万	+4.15%	40.8	12.18
04/15	2,480	2,501	2,410	2,420	-3.59%	68,600	189億9786万	+2.07%	39.78	11.88

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
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	78.79	64.8	13.62	11.2	112億6250万	92億6250万	78.8倍 10/31
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	213.12	67.25	27.19	8.58	257億5000万	81億2500万	98.88倍 10/31
2024年 10月期	3,097 9,290 3/19	1,527 4,580 11/1	972,300 324,100 2/16	153.83	75.84	21.05	10.38	236億2827万	114億7015万	115.9倍 10/31
2025年 10月期	4,395 9/11	2,066 4/7	1,495,600 12/12	93.02	43.72	22.58	10.61	341億4377万	160億2999万	77.35倍 10/31
最新	2,001 2026/9/9		95,100	32.9 予想		9.44 実績		158億415万		-

pluszero（5132）のPER（株価収益率）の推移

2026/04/15～2026/09/09

株価＆PERの推移

年初来

開示資料

決算

株式

チャート