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
09/30	1,081	1,087	1,061	1,077	-1.1%	3,645,900	-	-5.11%
09/29	1,090	1,100	1,081	1,089	-2.24%	3,458,500	-	-4.22%
09/28	1,142	1,157	1,113	1,114	-3.13%	3,278,200	-	-2.19%
09/25	1,145	1,150	1,133	1,150	+0.97%	2,697,200	-	+0.97%
09/24	1,141	1,158	1,129	1,139	-1.98%	3,758,600	-	+0.18%
09/18	1,165	1,172	1,153	1,162	+0.09%	2,857,900	-	+2.29%
09/17	1,155	1,164	1,146	1,161	+1.31%	1,706,500	-	+2.29%
09/16	1,151	1,156	1,142	1,146	-0.87%	2,118,100	-	+1.06%
09/15	1,164	1,165	1,147	1,156	+0.96%	2,555,900	-	+1.85%
09/14	1,133	1,151	1,127	1,145	+2.78%	2,392,200	-	+0.88%
09/11	1,108	1,120	1,103	1,114	+0.54%	3,198,100	-	-1.85%
09/10	1,099	1,108	1,088	1,108	+0.09%	2,875,100	-	-2.55%
09/09	1,123	1,126	1,105	1,107	-2.47%	3,194,100	-	-2.64%
09/09	（空売り報告）Barclays Capital Securities Ltd 2,653,958株（0.29%）-0.24%義務消失
09/08	（自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年6月17日～2026年12月30日)
09/08	1,127	1,137	1,124	1,135	+0.71%	1,689,800	-	-0.26%
09/08	（空売り報告）Barclays Capital Securities Ltd 4,760,184株（0.53%）再IN
09/07	1,136	1,141	1,123	1,127	-1.4%	2,154,400	-	-1.05%
09/04	1,133	1,150	1,131	1,143	+0.88%	2,437,500	-	+0.35%
09/03	1,125	1,141	1,125	1,133	+0.18%	1,888,000	-	-0.7%
09/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/02	1,147	1,158	1,130	1,131	-3.5%	3,461,500	-	-1.22%
09/01	1,160	1,183	1,154	1,172	+1.91%	3,703,000	-	+2.18%
08/31	1,144	1,155	1,135	1,150	+0.17%	2,818,600	-	+0.26%
08/28	1,134	1,153	1,133	1,148	+0.44%	1,968,300	-	+0.17%
08/27	1,133	1,151	1,126	1,143	+0.09%	2,086,800	-	-0.17%
08/26	1,145	1,150	1,142	1,142	-0.61%	2,399,000	-	-0.17%
08/25	1,153	1,159	1,143	1,149	+0.88%	1,856,400	-	+0.35%
08/24	1,128	1,154	1,128	1,139	+0.53%	1,567,400	-	-0.7%
08/21	1,122	1,138	1,122	1,133	+0.62%	1,786,500	-	-1.39%
08/20	1,128	1,134	1,113	1,126	+1.17%	3,040,500	-	-2.17%
08/19	1,124	1,125	1,102	1,113	+0.72%	2,755,000	-	-3.47%
08/18	1,103	1,108	1,090	1,105	-0.63%	2,458,200	-	-4.33%
08/17	1,126	1,134	1,106	1,112	-2.54%	2,548,600	-	-3.89%
08/14	1,142	1,152	1,130	1,141	+0.26%	2,301,600	-	-1.64%
08/13	1,148	1,152	1,134	1,138	-1.56%	2,242,200	-	-2.07%
08/12	1,172	1,182	1,149	1,156	-0.77%	2,670,500	-	-0.69%
08/10	1,159	1,171	1,145	1,165	+1.39%	2,068,300	-	+0.09%
08/07	1,149	1,165	1,142	1,149	0%	2,067,900	-	-1.2%
08/06	（自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年6月17日～2026年12月30日)
08/06	1,140	1,149	1,129	1,149	+2.32%	2,488,800	-	-1.29%
08/05	1,128	1,135	1,108	1,123	-1.4%	3,425,200	-	-3.44%
08/04	（IR情報）15:30 自己株式の取得状況に関するお知らせ
08/04	1,150	1,151	1,120	1,139	-0.09%	4,361,300	-	-2.15%
08/03	1,143	1,156	1,113	1,140	-0.26%	4,502,700	-	-2.06%
07/31	（IR情報）15:30 2027年3月期第1四半期決算説明会資料
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,141	1,161	1,134	1,143	-4.43%	5,789,500	-	-1.72%
07/30	1,218	1,227	1,185	1,196	-2.37%	5,472,000	-	+2.93%
07/29	1,198	1,242	1,178	1,225	+3.73%	4,743,100	-	+5.79%
07/28	1,174	1,188	1,164	1,181	+1.37%	3,398,100	-	+2.34%
07/27	1,139	1,168	1,129	1,165	+3.56%	3,833,500	-	+1.13%
07/24	1,104	1,126	1,103	1,125	+0.45%	4,712,800	-	-2.17%
07/23	1,129	1,134	1,117	1,120	-1.32%	4,275,800	-	-2.69%
07/22	1,153	1,158	1,118	1,135	-2.83%	5,773,300	-	-1.48%
07/21	1,185	1,200	1,162	1,168	-2.1%	3,738,000	-	+1.57%
07/17	1,197	1,211	1,193	1,193	+0.51%	4,239,200	-	+4.01%
07/16	1,157	1,195	1,153	1,187	+1.45%	3,934,300	-	+3.85%
07/15	1,180	1,185	1,155	1,170	-1.35%	3,867,400	-	+2.81%
07/14	1,176	1,206	1,168	1,186	+1.72%	3,783,900	-	+4.4%
07/13	1,161	1,172	1,149	1,166	+0.34%	3,912,200	-	+3%
07/10	1,170	1,179	1,153	1,162	-1.11%	3,414,700	-	+3.01%
07/09	1,185	1,189	1,173	1,175	-1.26%	2,753,300	-	+4.54%
07/08	1,190	1,203	1,175	1,190	+0.51%	5,058,500	-	+6.44%
07/07	1,158	1,190	1,152	1,184	+1.63%	4,466,500	-	+6.57%
07/06	（自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年6月17日～2026年12月30日)
07/06	1,145	1,169	1,141	1,165	+1.3%	1,987,900	-	+5.53%
07/03	1,174	1,177	1,145	1,150	-0.17%	2,944,300	-	+4.74%
07/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
07/02	1,145	1,164	1,133	1,152	+2.58%	4,208,000	-	+5.49%
07/01	1,147	1,149	1,118	1,123	-2.26%	4,916,900	-	+3.41%
06/30	1,155	1,159	1,143	1,149	0%	6,217,600	-	+6.29%
06/29	（IR情報）15:30 支配株主等に関する事項について
06/29	1,111	1,156	1,111	1,149	+2.22%	11,554,700	-	+6.88%
06/26	1,122	1,127	1,103	1,124	+0.18%	3,678,400	-	+5.14%
06/25	1,115	1,123	1,099	1,122	+2.37%	3,442,300	-	+5.45%
06/24	1,114	1,125	1,086	1,096	-2.4%	4,249,600	-	+3.4%
06/23	1,113	1,142	1,108	1,123	-0.27%	4,245,700	-	+6.24%
06/22	1,122	1,132	1,108	1,126	+1.08%	3,968,000	-	+6.83%
06/19	1,140	1,141	1,100	1,114	-2.02%	7,290,400	-	+6.1%
06/18	1,135	1,137	1,103	1,137	-0.52%	5,417,900	-	+8.49%
06/17	1,120	1,156	1,120	1,143	+4.77%	9,158,700	-	+9.59%
06/16	（IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
06/16	1,080	1,091	1,071	1,091	-0.18%	5,897,500	-	+5.11%
06/15	1,086	1,102	1,081	1,093	+0.46%	4,789,600	-	+5.6%
06/12	1,083	1,094	1,062	1,088	+1.78%	4,987,200	-	+5.53%
06/11	1,111	1,115	1,061	1,069	-3.78%	5,966,800	-	+3.89%
06/10	1,090	1,129	1,087	1,111	+2.21%	5,459,800	-	+8.18%
06/09	1,083	1,105	1,075	1,087	+1.3%	5,508,500	-	+6.26%
06/08	1,087	1,093	1,062	1,073	+1.23%	7,330,700	-	+4.99%
06/05	1,053	1,062	1,040	1,060	+2.91%	6,917,000	-	+3.72%
06/04	1,019	1,034	1,008	1,030	+1.58%	5,567,100	-	+0.88%
06/03	1,010	1,018	992	1,014	-0.49%	4,834,500	-	-0.78%
06/02	988	1,025	987	1,019	+0.1%	5,021,800	-	-0.59%
06/01	989	1,024	986	1,018	+2.83%	5,415,300	-	-0.88%
05/29	975	1,006	975	990	+0.1%	52,368,000	-	-3.79%
05/29	（空売り報告）UBS AG 0株（0%）-1.92%義務消失
05/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.6%義務消失
05/28	1,018	1,018	978	989	-1.3%	7,054,500	-	-4.17%
05/28	（空売り報告）UBS AG 17,146,171株（1.92%）+0.17%
05/28	（空売り報告）Barclays Capital Securities Ltd 4,390,558株（0.49%）-0.1%義務消失
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,428,389株（0.6%）+0.07%
05/27	990	1,006	976	1,002	-0.2%	5,867,700	-	-3.28%
05/27	（空売り報告）UBS AG 15,641,054株（1.75%）+0.2%
05/26	1,006	1,009	992	1,004	+1.31%	5,654,500	-	-3.46%
05/26	（空売り報告）UBS AG 13,827,612株（1.55%）+0.17%
05/25	1,006	1,009	979	991	-2.65%	5,920,000	-	-5.08%
05/25	（空売り報告）UBS AG 12,378,250株（1.38%）+0.14%
05/22	1,000	1,021	979	1,018	-0.1%	9,052,300	-	-2.96%
05/22	（空売り報告）UBS AG 11,099,418株（1.24%）+0.16%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,770,798株（0.53%）-0.07%
05/21	1,008	1,026	1,006	1,019	-0.88%	4,604,200	-	-3.04%
05/21	（空売り報告）UBS AG 9,708,018株（1.08%）-0.03%
05/20	1,044	1,049	1,010	1,028	-1.72%	5,364,000	-	-2.47%
05/20	（空売り報告）UBS AG 9,939,518株（1.11%）+0.11%
05/19	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/19	（IR情報）15:30 譲渡制限付株式報酬制度の改定に関するお知らせ
05/19	（IR情報）15:30 取締役候補者の選任に関するお知らせ
05/19	（IR情報）15:30 剰余金の配当に関するお知らせ
05/19	1,052	1,054	1,034	1,046	+1.85%	3,441,400	-	-1.13%
05/19	（空売り報告）Barclays Capital Securities Ltd 5,264,158株（0.59%）-0.01%
05/18	1,037	1,048	1,018	1,027	-1.63%	3,465,600	-	-3.2%
05/18	（空売り報告）Barclays Capital Securities Ltd 5,374,858株（0.6%）+0.02%
05/15	1,045	1,053	1,032	1,044	+1.85%	4,789,800	-	-2.06%
05/14	1,005	1,029	1,004	1,025	+0.69%	5,353,900	-	-4.21%
05/14	（空売り報告）UBS AG 8,995,018株（1%）+0.09%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,359,225株（0.6%）+0.1%
05/13	994	1,030	991	1,018	+1.7%	6,634,100	-	-5.21%
05/12	993	1,018	984	1,001	-1.28%	4,683,200	-	-7.23%
05/11	1,024	1,029	1,003	1,014	-1.46%	4,887,700	-	-6.46%
05/11	（空売り報告）Barclays Capital Securities Ltd 5,235,457株（0.58%）-0.12%
05/08	1,034	1,050	1,004	1,029	+1.58%	6,438,900	-	-5.34%
05/08	（空売り報告）UBS AG 8,151,358株（0.91%）+0.08%
05/08	（空売り報告）Barclays Capital Securities Ltd 6,316,957株（0.7%）再IN
05/07	1,025	1,033	984	1,013	-1.17%	7,613,800	-	-7.15%
05/01	（空売り報告）UBS AG 7,477,058株（0.83%）+0.06%
04/30	（IR情報）15:30 2026年3月期決算説明会資料
04/30	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

ZOZO（3092）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート