ZOA（3375）の株価チャート
株価
5/26
- 前日 (5/25)
- 1,747
- 始値
- 1,747
- 高値
- 1,750
- 安値
- 1,747
- 終値 +0.17%
- 1,750
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.63%
1,779 - 株価（25日）
移動平均値 - -3.05%
1,805 - 出来高（5日）
移動平均値 - -47.37%
380
2025/12/15～2026/05/26
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 | ||||||||||
| 05/26 | 1,747 | 1,750 | 1,747 | 1,750 | +0.17% | 200 | 25億4450万 | -3.05% | 6.48 | 0.69 |
| 05/25 | 1,743 | 1,780 | 1,743 | 1,747 | -0.17% | 400 | 25億4013万 | -3.32% | 6.47 | 0.69 |
| 05/22 | 1,788 | 1,788 | 1,730 | 1,750 | -4.27% | 1,000 | 25億4450万 | -3.31% | 6.48 | 0.69 |
| 05/19 | 1,828 | 1,828 | 1,828 | 1,828 | +0.44% | 100 | 26億5791万 | +0.83% | 6.77 | 0.72 |
| 05/18 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | 26億4628万 | +0.5% | 6.74 | 0.72 |
| 05/15 | 1,800 | 1,820 | 1,800 | 1,820 | -0.44% | 200 | 26億4628万 | +0.5% | 6.74 | 0.72 |
| 05/12 | 1,830 | 1,830 | 1,828 | 1,828 | -0.11% | 1,200 | 26億5791万 | +0.99% | 6.77 | 0.72 |
| 05/11 | 1,762 | 1,842 | 1,762 | 1,830 | +6.27% | 1,500 | 26億6082万 | +1.22% | 6.77 | 0.72 |
| 05/08 | 1,750 | 1,750 | 1,720 | 1,722 | -1.6% | 400 | 25億378万 | -4.7% | 6.37 | 0.68 |
| 05/07 | 1,753 | 1,753 | 1,750 | 1,750 | +2.16% | 300 | 25億4450万 | -3.53% | 6.48 | 0.69 |
| 05/01 | 1,728 | 1,730 | 1,713 | 1,713 | -1.44% | 900 | 24億9070万 | -5.88% | 6.34 | 0.68 |
| 04/28 | 1,740 | 1,740 | 1,738 | 1,738 | -0.11% | 300 | 25億2705万 | -4.92% | 6.43 | 0.69 |
| 04/27 | 1,739 | 1,784 | 1,739 | 1,740 | +0.06% | 700 | 25億2996万 | -5.23% | 6.44 | 0.69 |
| 04/24 | 1,802 | 1,802 | 1,739 | 1,739 | -3.5% | 300 | 25億2850万 | -5.49% | 6.44 | 0.69 |
| 04/23 | 1,842 | 1,842 | 1,802 | 1,802 | -2.17% | 600 | 26億2010万 | -2.38% | 6.67 | 0.71 |
| 04/22 | 1,843 | 1,843 | 1,842 | 1,842 | -0.86% | 200 | 26億7826万 | -0.49% | 6.82 | 0.73 |
| 04/21 | 1,858 | 1,858 | 1,858 | 1,858 | +0.87% | 300 | 27億153万 | +0.22% | 6.88 | 0.73 |
| 04/20 | 1,845 | 1,845 | 1,841 | 1,842 | -0.16% | 700 | 26億7826万 | -0.91% | 6.82 | 0.73 |
| 04/17 | 1,846 | 1,846 | 1,845 | 1,845 | -2.17% | 500 | 26億8263万 | -0.97% | 6.83 | 0.73 |
| 04/16 | 1,860 | 1,886 | 1,846 | 1,886 | +1.4% | 500 | 27億4224万 | +1.07% | 6.98 | 0.74 |
| 04/15 | 1,838 | 1,860 | 1,838 | 1,860 | 0% | 300 | 27億444万 | -0.43% | 6.88 | 0.73 |
| 04/14 | 1,860 | 1,861 | 1,860 | 1,860 | -2.11% | 400 | 27億444万 | -0.59% | 6.88 | 0.73 |
| 04/13 | 1,895 | 1,900 | 1,820 | 1,900 | +4.68% | 2,400 | 27億6260万 | +1.39% | 7.03 | 0.75 |
| 04/10 | 1,815 | 1,815 | 1,815 | 1,815 | -1.36% | 100 | 26億3901万 | -3.3% | 6.72 | 0.72 |
| 04/09 | 1,812 | 1,840 | 1,812 | 1,840 | +1.66% | 300 | 26億7536万 | -2.18% | 6.81 | 0.73 |
| 04/08 | 1,808 | 1,810 | 1,808 | 1,810 | -0.55% | 400 | 26億3174万 | -3.98% | 6.7 | 0.71 |
| 04/07 | 1,820 | 1,820 | 1,820 | 1,820 | +0.5% | 100 | 26億4628万 | -3.7% | 6.74 | 0.72 |
| 04/06 | 1,811 | 1,811 | 1,811 | 1,811 | +1.17% | 100 | 26億3319万 | -4.53% | 6.7 | 0.72 |
| 04/03 | 1,789 | 1,790 | 1,789 | 1,790 | -1.1% | 200 | 26億266万 | -6.09% | 6.63 | 0.71 |
| 04/02 | 1,807 | 1,810 | 1,807 | 1,810 | +0.17% | 200 | 26億3174万 | -5.43% | 6.7 | 0.71 |
| 04/01 | 1,782 | 1,811 | 1,761 | 1,807 | +1.63% | 1,100 | 26億2737万 | -5.89% | 6.69 | 0.71 |
| 03/31 | 1,778 | 1,778 | 1,758 | 1,778 | -1% | 600 | 25億8521万 | -7.73% | 6.84 | 0.7 |
| 03/30 | 1,705 | 1,814 | 1,705 | 1,796 | -5.47% | 1,500 | 26億1138万 | -7.23% | 6.91 | 0.71 |
| 03/27 | 1,854 | 1,910 | 1,854 | 1,900 | +0.32% | 900 | 27億6260万 | -2.31% | 7.31 | 0.75 |
| 03/26 | 1,920 | 1,920 | 1,894 | 1,894 | -1.35% | 600 | 27億5387万 | -2.97% | 7.29 | 0.75 |
| 03/25 | 1,890 | 1,920 | 1,890 | 1,920 | -0.41% | 300 | 27億9168万 | -1.89% | 7.39 | 0.76 |
| 03/24 | 1,850 | 1,928 | 1,811 | 1,928 | +4.22% | 900 | 28億331万 | -1.63% | 7.42 | 0.76 |
| 03/23 | 1,891 | 1,892 | 1,850 | 1,850 | -2.12% | 1,000 | 26億8990万 | -5.61% | 7.12 | 0.73 |
| 03/19 | 1,919 | 1,919 | 1,890 | 1,890 | -1.51% | 500 | 27億4806万 | -3.72% | 7.27 | 0.75 |
| 03/18 | 1,948 | 1,948 | 1,919 | 1,919 | -0.05% | 200 | 27億9022万 | -2.29% | 7.39 | 0.76 |
| 03/17 | 1,970 | 1,970 | 1,920 | 1,920 | -2.93% | 300 | 27億9168万 | -2.34% | 7.39 | 0.76 |
| 03/16 | 1,920 | 1,989 | 1,920 | 1,978 | +1.64% | 1,300 | 28億7601万 | +0.66% | 7.61 | 0.78 |
| 03/13 | 1,903 | 1,946 | 1,880 | 1,946 | +1.62% | 900 | 28億2948万 | -0.71% | 7.49 | 0.77 |
| 03/12 | 1,915 | 1,915 | 1,915 | 1,915 | -1.74% | 100 | 27億8441万 | -2.1% | 7.37 | 0.76 |
| 03/11 | 1,937 | 1,977 | 1,937 | 1,949 | +0.67% | 1,900 | 28億3384万 | -0.2% | 7.5 | 0.77 |
| 03/10 | 1,936 | 1,936 | 1,936 | 1,936 | +0.1% | 100 | 28億1494万 | -0.67% | 7.45 | 0.76 |
| 03/09 | 1,934 | 1,955 | 1,934 | 1,934 | -1.33% | 1,500 | 28億1203万 | -0.51% | 7.44 | 0.76 |
| 03/06 | 1,958 | 1,960 | 1,958 | 1,960 | +1.29% | 300 | 28億4984万 | +0.98% | 7.54 | 0.77 |
| 03/05 | 1,959 | 1,959 | 1,935 | 1,935 | +0.83% | 400 | 28億1349万 | -0.05% | 7.45 | 0.76 |
| 03/04 | 1,922 | 1,945 | 1,881 | 1,919 | -1.74% | 1,700 | 27億9022万 | -0.78% | 7.39 | 0.76 |
| 03/03 | 2,004 | 2,004 | 1,953 | 1,953 | -2.2% | 300 | 28億3966万 | +1.03% | 7.52 | 0.77 |
| 03/02 | 1,946 | 1,998 | 1,941 | 1,997 | -1.72% | 2,800 | 29億363万 | +3.53% | 7.69 | 0.79 |
| 02/27 | 2,032 | 2,032 | 2,032 | 2,032 | +2.73% | 200 | 29億5452万 | +5.61% | 7.82 | 0.8 |
| 02/26 | 1,965 | 1,978 | 1,962 | 1,978 | +0.15% | 800 | 28億7601万 | +3.13% | 7.61 | 0.78 |
| 02/25 | 2,047 | 2,047 | 1,969 | 1,975 | +0.46% | 2,200 | 28億7165万 | +3.13% | 7.6 | 0.78 |
| 02/24 | 1,968 | 1,976 | 1,965 | 1,966 | -2.58% | 2,200 | 28億5856万 | +2.88% | 7.57 | 0.78 |
| 02/20 | 2,019 | 2,019 | 2,018 | 2,018 | 0% | 500 | 29億3417万 | +5.77% | 7.77 | 0.8 |
| 02/19 | 2,016 | 2,059 | 2,016 | 2,018 | -2.28% | 800 | 29億3417万 | +6.04% | 7.77 | 0.8 |
| 02/18 | 2,072 | 2,072 | 2,022 | 2,065 | +1.87% | 1,400 | 30億251万 | +8.86% | 7.95 | 0.82 |
| 02/17 | 2,000 | 2,030 | 2,000 | 2,027 | +1.6% | 2,100 | 29億4725万 | +7.19% | 7.8 | 0.8 |
| 02/16 | 1,913 | 1,995 | 1,913 | 1,995 | +4.18% | 2,200 | 29億73万 | +5.84% | 7.68 | 0.79 |
| 02/13 | 1,919 | 1,942 | 1,915 | 1,915 | -0.52% | 700 | 27億8441万 | +1.86% | 7.37 | 0.76 |
| 02/12 | 1,935 | 1,935 | 1,923 | 1,925 | -0.52% | 1,500 | 27億9895万 | +2.39% | 7.41 | 0.76 |
| 02/10 | 1,950 | 1,950 | 1,919 | 1,935 | -0.72% | 2,200 | 28億1349万 | +2.93% | 7.45 | 0.76 |
| 02/09 | 2,000 | 2,000 | 1,940 | 1,949 | +2.26% | 6,900 | 28億3384万 | +3.62% | 7.5 | 0.77 |
| 02/06 | 1,876 | 1,906 | 1,876 | 1,906 | +3.59% | 1,200 | 27億7132万 | +1.28% | 7.34 | 0.75 |
| 02/05 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 200 | 26億7536万 | -2.23% | 7.08 | 0.73 |
| 02/04 | 1,860 | 1,860 | 1,833 | 1,850 | -0.54% | 900 | 26億8990万 | -1.8% | 7.12 | 0.73 |
| 02/03 | 1,898 | 1,898 | 1,850 | 1,860 | +1.03% | 1,200 | 27億444万 | -1.33% | 7.16 | 0.73 |
| 02/02 | 1,841 | 1,850 | 1,841 | 1,841 | +1.32% | 1,100 | 26億7681万 | -2.39% | 7.08 | 0.73 |
| 01/29 | 1,841 | 1,843 | 1,817 | 1,817 | -2.31% | 2,600 | 26億4191万 | -3.76% | 6.99 | 0.72 |
| 01/28 | 1,818 | 1,860 | 1,818 | 1,860 | +1.36% | 800 | 27億444万 | -1.43% | 7.16 | 0.73 |
| 01/27 | 1,831 | 1,835 | 1,831 | 1,835 | -1.77% | 400 | 26億6809万 | -2.6% | 7.06 | 0.72 |
| 01/26 | 1,898 | 1,898 | 1,818 | 1,868 | -1.58% | 1,300 | 27億1607万 | -0.64% | 7.19 | 0.74 |
| 01/23 | 1,860 | 1,898 | 1,850 | 1,898 | +2.04% | 900 | 27億5969万 | +1.28% | 7.3 | 0.75 |
| 01/22 | 1,901 | 1,901 | 1,839 | 1,860 | -0.05% | 1,000 | 27億444万 | -0.32% | 7.16 | 0.73 |
| 01/21 | 1,846 | 1,861 | 1,843 | 1,861 | -1.33% | 1,300 | 27億589万 | +0.11% | 7.16 | 0.73 |
| 01/20 | 1,864 | 1,886 | 1,851 | 1,886 | -0.95% | 400 | 27億4224万 | +1.89% | 7.26 | 0.74 |
| 01/19 | 1,904 | 1,904 | 1,904 | 1,904 | +1.01% | 100 | 27億6841万 | +3.31% | 7.33 | 0.75 |
| 01/16 | 1,885 | 1,892 | 1,885 | 1,885 | 0% | 400 | 27億4079万 | +2.61% | 7.25 | 0.74 |
| 01/15 | 1,885 | 1,895 | 1,885 | 1,885 | 0% | 1,200 | 27億4079万 | +3.06% | 7.25 | 0.74 |
| 01/14 | 1,885 | 1,885 | 1,885 | 1,885 | +0.64% | 400 | 27億4079万 | +3.57% | 7.25 | 0.74 |
| 01/13 | 1,935 | 1,935 | 1,871 | 1,873 | -2.5% | 900 | 27億2334万 | +3.48% | 7.21 | 0.74 |
| 01/09 | 1,845 | 1,926 | 1,842 | 1,921 | +3.28% | 1,200 | 27億9313万 | +6.6% | 7.39 | 0.76 |
| 01/08 | 1,873 | 1,873 | 1,860 | 1,860 | -1.43% | 1,300 | 27億444万 | +3.79% | 7.16 | 0.73 |
| 01/07 | 1,889 | 1,892 | 1,881 | 1,887 | -0.68% | 1,600 | 27億4369万 | +5.71% | 7.26 | 0.75 |
| 01/06 | 1,936 | 1,936 | 1,861 | 1,900 | -1.86% | 1,000 | 27億6260万 | +6.92% | 7.31 | 0.75 |
| 01/05 | 1,960 | 1,960 | 1,901 | 1,936 | -1.53% | 1,900 | 28億1494万 | +9.5% | 7.45 | 0.76 |
| 2025 | ||||||||||
| 12/30 | 1,950 | 1,966 | 1,939 | 1,966 | -0.05% | 1,900 | 28億5856万 | +11.83% | 7.57 | 0.78 |
| 12/29 | 1,887 | 2,000 | 1,870 | 1,967 | +3.36% | 5,400 | 28億6001万 | +12.72% | 7.57 | 0.79 |
| 12/26 | 1,895 | 1,985 | 1,895 | 1,903 | +0.42% | 3,400 | 27億6696万 | +9.81% | 7.32 | 0.76 |
| 12/25 | 1,891 | 1,895 | 1,861 | 1,895 | +1.61% | 2,100 | 27億5533万 | +9.98% | 7.29 | 0.76 |
| 12/24 | 1,887 | 1,887 | 1,831 | 1,865 | -1.17% | 3,800 | 27億1171万 | +8.81% | 7.18 | 0.74 |
| 12/23 | 1,884 | 1,976 | 1,850 | 1,887 | +0.16% | 5,900 | 27億4369万 | +10.61% | 7.26 | 0.75 |
| 12/22 | 1,800 | 1,956 | 1,800 | 1,884 | +4.84% | 5,500 | 27億3933万 | +11.08% | 7.25 | 0.75 |
| 12/19 | 1,795 | 1,810 | 1,795 | 1,797 | +0.45% | 900 | 26億1283万 | +6.58% | 6.92 | 0.72 |
| 12/18 | 1,750 | 1,827 | 1,750 | 1,789 | +2.35% | 2,600 | 26億120万 | +6.49% | 6.88 | 0.71 |
| 12/17 | 1,719 | 1,750 | 1,710 | 1,748 | +2.22% | 2,000 | 25億4159万 | +4.36% | 6.73 | 0.7 |
| 12/16 | 1,696 | 1,710 | 1,696 | 1,710 | +0.83% | 600 | 24億8634万 | +2.21% | 6.58 | 0.68 |
| 12/15 | 1,679 | 1,697 | 1,679 | 1,696 | +1.01% | 1,100 | 24億6598万 | +1.56% | 6.53 | 0.68 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,460 146,000 6/4 | 784 78,400 3/21 | 144,000 1,440 6/4 | - | - | +22.88% 6/4 | -16.9% 1/22 |
| 2009年 3月期 | 801 80,100 4/1 | 361 36,100 10/31 | 7,000 70 10/29 | - | - | +19.85% 1/9 | -31.77% 10/10 |
| 2010年 3月期 | 591 59,100 7/29 | 456 45,600 11/17 45,600 11/16 | 3,900 39 6/25 | - | - | +15.77% 4/15 | -9.94% 11/16 |
| 2011年 3月期 | 651 65,100 4/14 | 426 42,600 10/22 | 16,200 162 4/14 | 14億9502万 | 9億7830万 | +13.41% 7/27 | -20.93% 3/15 |
| 2012年 3月期 | 635 63,500 6/2 | 468 46,800 11/16 | 3,300 33 7/26 | 14億5827万 | 10億7476万 | +8.25% 1/26 | -9.36% 8/25 |
| 2013年 3月期 | 628 62,800 3/4 | 492 49,200 10/11 | 4,000 40 3/29 | 14億4220万 | 11億2987万 | +12.96% 3/4 | -4.26% 5/29 |
| 2014年 3月期 | 663 66,300 5/2 | 512 51,200 6/10 | 8,800 88 5/28 | 15億2257万 | 11億7580万 | +9.82% 1/21 | -11.48% 6/7 |
| 2015年 3月期 | 775 3/2 | 544 5/22 | 22,500 2/19 | 17億7978万 | 12億4929万 | +21.56% 3/2 | -7.39% 4/6 |
| 2016年 3月期 | 788 11/20 | 629 8/25 | 10,300 11/20 | 18億964万 | 14億4449万 | +10.45% 5/28 | -11.53% 12/24 |
| 2017年 3月期 | 999 2/2 | 654 4/8 | 49,800 2/6 | 22億9420万 | 15億191万 | +20.41% 9/12 | -11.72% 2/6 |
| 2018年 3月期 | 939 2/2 | 800 10/23 | 8,300 10/23 | 21億5641万 | 18億3720万 | +6.15% 12/7 | -3.99% 3/8 |
| 2019年 3月期 | 1,071 6/7 | 845 7/9 | 63,400 6/7 | 24億5955万 | 19億4054万 | +13.03% 6/7 | -7.69% 7/2 |
| 2020年 3月期 | 922 4/15 | 612 3/23 | 47,400 8/22 | 21億1737万 | 14億545万 | +15.99% 5/13 | -21.42% 3/13 |
| 2021年 3月期 | 1,527 9/2 | 676 4/3 | 83,500 9/2 | 22億2025万 | 15億5243万 | +41.22% 6/4 | -16.41% 11/17 |
| 2022年 3月期 | 1,400 11/18 | 1,067 8/10 | 16,200 11/18 | 20億3560万 | 15億5141万 | +10.97% 11/18 | -5.69% 2/24 |
| 2023年 3月期 | 1,638 9/6 | 1,182 5/23 | 47,900 9/6 | 23億8165万 | 17億1862万 | +13.17% 9/5 | -5.48% 10/17 |
| 2024年 3月期 | 1,950 9/14 | 1,297 4/6 | 44,800 9/13 | 28億3530万 | 18億8583万 | +11.23% 7/26 | -10.46% 11/8 |
| 2025年 3月期 | 1,716 4/11 | 1,213 8/5 | 45,400 4/2 | 24億9506万 | 17億6370万 | +5.12% 9/19 | -25.75% 8/5 |
| 2026年 3月期 | 2,072 2/18 | 1,261 4/7 | 81,600 5/21 | 30億1268万 | 18億3349万 | +12.7% 12/29 | -7.72% 3/31 |
| 最新 | 1,750 2026/5/26 | 200 | 25億4450万 | -3.05% 1,805 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/05/26 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
361円（2008/10/31） - 385%（4.85倍）
1,750円（5/26）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
