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
10/02	15:30 自己株式の取得状況に関するお知らせ
10/02	1,090	1,095	1,078	1,088	-0.91%	2,421,300	-	-3.8%
10/01	1,076	1,108	1,074	1,098	+1.95%	3,310,500	-	-3.17%
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%
09/08	1,127	1,137	1,124	1,135	+0.71%	1,689,800	-	-0.26%
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	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	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	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	15:30 2027年3月期第1四半期決算説明会資料
07/31	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	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	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	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	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%
05/28	1,018	1,018	978	989	-1.3%	7,054,500	-	-4.17%
05/27	990	1,006	976	1,002	-0.2%	5,867,700	-	-3.28%
05/26	1,006	1,009	992	1,004	+1.31%	5,654,500	-	-3.46%
05/25	1,006	1,009	979	991	-2.65%	5,920,000	-	-5.08%
05/22	1,000	1,021	979	1,018	-0.1%	9,052,300	-	-2.96%
05/21	1,008	1,026	1,006	1,019	-0.88%	4,604,200	-	-3.04%
05/20	1,044	1,049	1,010	1,028	-1.72%	5,364,000	-	-2.47%
05/19	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	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	15:30 取締役候補者の選任に関するお知らせ
05/19	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%
05/18	1,037	1,048	1,018	1,027	-1.63%	3,465,600	-	-3.2%
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%
05/13	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%

ZOZO（3092）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート