ZenmuTech（338A）の株価チャート
株価
3/27
- 前日 (3/26)
- 5,420
- 始値
- 5,520
- 高値
- 5,700
- 安値
- 5,310
- 終値 +4.24%
- 5,650
- 出来高 +51.32%
- 57,500
乖離率
- 株価（5日）
移動平均値 - +3.22%
5,474 - 株価（25日）
移動平均値 - -0.69%
5,689 - 出来高（5日）
移動平均値 - +17.39%
48,980
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 5,520 | 5,700 | 5,310 | 5,650 | +4.24% | 57,500 | 76億8739万 | -0.69% | 25.45 | 9.5 |
| 03/26 | 5,520 | 5,660 | 5,310 | 5,420 | -2.17% | 38,000 | 73億7445万 | -5.74% | 24.42 | 9.11 |
| 03/25 | 5,500 | 5,590 | 5,440 | 5,540 | +1.47% | 29,700 | 75億3772万 | -4.17% | 24.96 | 9.31 |
| 03/24 | 5,500 | 5,550 | 5,280 | 5,460 | +3.02% | 60,000 | 74億2887万 | -6.12% | 24.6 | 9.18 |
| 03/23 | 5,260 | 5,480 | 5,200 | 5,300 | -4.68% | 59,700 | 72億588万 | -8.83% | 23.88 | 8.91 |
| 03/19 | 5,860 | 5,930 | 5,550 | 5,560 | -7.33% | 62,300 | 75億5937万 | -4.66% | 25.05 | 9.34 |
| 03/18 | 5,800 | 6,050 | 5,760 | 6,000 | +7.14% | 55,200 | 81億5760万 | +2.63% | 27.03 | 10.08 |
| 03/17 | 5,810 | 5,930 | 5,600 | 5,600 | -2.78% | 44,800 | 76億1376万 | -4.06% | 25.23 | 9.41 |
| 03/16 | 5,800 | 6,090 | 5,730 | 5,760 | +4.73% | 88,800 | 78億3129万 | -1.54% | 25.95 | 9.68 |
| 03/13 | 5,440 | 5,720 | 5,390 | 5,500 | +1.1% | 43,600 | 74億7780万 | -5.97% | 24.78 | 9.24 |
| 03/12 | 5,490 | 5,600 | 5,400 | 5,440 | -1.98% | 37,600 | 73億9622万 | -7.18% | 24.51 | 9.14 |
| 03/11 | 5,550 | 5,790 | 5,530 | 5,550 | -0.18% | 47,600 | 75億4578万 | -5.71% | 25 | 9.33 |
| 03/10 | 5,480 | 5,590 | 5,390 | 5,560 | +4.32% | 22,800 | 75億5937万 | -5.73% | 25.05 | 9.34 |
| 03/09 | 5,140 | 5,370 | 5,070 | 5,330 | -3.79% | 58,300 | 72億4666万 | -9.74% | 24.01 | 8.96 |
| 03/06 | 5,390 | 5,680 | 5,390 | 5,540 | +2.4% | 64,300 | 75億3218万 | -6.55% | 24.96 | 9.31 |
| 03/05 | 5,290 | 5,530 | 5,220 | 5,410 | +7.34% | 82,900 | 73億5543万 | -8.95% | 24.37 | 9.09 |
| 03/04 | 5,290 | 5,400 | 4,990 | 5,040 | -7.35% | 94,900 | 68億5238万 | -15.58% | 22.71 | 8.47 |
| 03/03 | 5,780 | 5,810 | 5,440 | 5,440 | -6.37% | 62,600 | 73億9622万 | -9.41% | 24.51 | 9.14 |
| 03/02 | 5,800 | 5,910 | 5,680 | 5,810 | -2.68% | 57,400 | 78億9927万 | -3.65% | 26.18 | 9.76 |
| 02/27 | 5,920 | 6,150 | 5,850 | 5,970 | +1.53% | 57,600 | 81億1681万 | -0.96% | 26.9 | 10.03 |
| 02/26 | 5,800 | 6,100 | 5,770 | 5,880 | +1.38% | 86,700 | 79億9444万 | -2.57% | 26.49 | 9.88 |
| 02/25 | 6,170 | 6,180 | 5,760 | 5,800 | -4.92% | 83,800 | 78億8568万 | -4.07% | 26.13 | 9.75 |
| 02/24 | 6,280 | 6,370 | 6,000 | 6,100 | -7.29% | 116,900 | 82億9356万 | +0.33% | 27.48 | 10.25 |
| 02/20 | 6,880 | 7,220 | 6,490 | 6,580 | -5.73% | 142,900 | 89億4616万 | +7.83% | 29.64 | 11.06 |
| 02/19 | 7,100 | 7,650 | 6,800 | 6,980 | -2.92% | 330,900 | 94億9000万 | +14.37% | 31.45 | 11.73 |
| 02/18 | 6,390 | 7,190 | 6,310 | 7,190 | +16.16% | 393,600 | 97億7552万 | +18.73% | 32.39 | 12.08 |
| 02/17 | 6,600 | 6,730 | 6,120 | 6,190 | -3.28% | 173,000 | 84億1592万 | +3.01% | 27.89 | 10.4 |
| 02/16 | 6,000 | 6,400 | 5,970 | 6,400 | +18.52% | 195,000 | 87億144万 | +7.06% | 28.83 | 10.76 |
| 02/13 | 5,620 | 5,730 | 5,380 | 5,400 | -6.41% | 67,700 | 73億4184万 | -9% | 24.33 | 9.08 |
| 02/12 | 5,830 | 5,870 | 5,670 | 5,770 | -2.2% | 45,500 | 78億4489万 | -2.81% | 26 | 9.7 |
| 02/10 | 5,750 | 6,010 | 5,740 | 5,900 | +2.08% | 55,700 | 80億2164万 | +0.03% | 26.58 | 9.92 |
| 02/09 | 6,120 | 6,160 | 5,720 | 5,780 | -2.36% | 86,700 | 78億5848万 | -1.23% | 26.04 | 9.71 |
| 02/06 | 5,590 | 5,930 | 5,430 | 5,920 | +3.14% | 89,000 | 80億4883万 | +1.84% | 26.67 | 9.95 |
| 02/05 | 5,830 | 5,830 | 5,650 | 5,740 | -1.2% | 36,400 | 78億410万 | -0.62% | 25.86 | 9.65 |
| 02/04 | 6,100 | 6,100 | 5,780 | 5,810 | -4.28% | 53,900 | 78億9927万 | +0.96% | 26.18 | 9.76 |
| 02/03 | 5,940 | 6,170 | 5,800 | 6,070 | +3.94% | 71,400 | 82億5277万 | +5.92% | 27.35 | 10.2 |
| 02/02 | 5,830 | 6,080 | 5,800 | 5,840 | +1.92% | 59,500 | 79億4006万 | +2.6% | 26.31 | 9.81 |
| 01/30 | 5,810 | 5,870 | 5,620 | 5,730 | -3.05% | 58,800 | 77億9050万 | +1.02% | 25.82 | 9.63 |
| 01/29 | 5,980 | 5,990 | 5,820 | 5,910 | +0.51% | 69,300 | 80億3523万 | +4.71% | 26.63 | 9.93 |
| 01/28 | 6,060 | 6,310 | 5,860 | 5,880 | -4.08% | 91,200 | 79億9444万 | +4.79% | 26.49 | 9.88 |
| 01/27 | 5,970 | 6,240 | 5,900 | 6,130 | +3.72% | 73,300 | 83億3434万 | +9.97% | 27.62 | 10.3 |
| 01/26 | 6,060 | 6,180 | 5,880 | 5,910 | -2.48% | 49,100 | 80億3523万 | +6.91% | 26.63 | 9.93 |
| 01/23 | 5,740 | 6,270 | 5,740 | 6,060 | +5.39% | 110,300 | 82億3917万 | +10.26% | 27.3 | 10.18 |
| 01/22 | 6,210 | 6,210 | 5,720 | 5,750 | -6.66% | 106,400 | 78億1770万 | +5.2% | 25.91 | 9.66 |
| 01/21 | 5,930 | 6,390 | 5,920 | 6,160 | 0% | 104,900 | 83億7513万 | +13.11% | 27.75 | 10.35 |
| 01/20 | 6,610 | 6,720 | 6,110 | 6,160 | -7.23% | 162,100 | 83億7513万 | +13.84% | 27.75 | 10.35 |
| 01/19 | 6,450 | 6,870 | 6,290 | 6,640 | -0.15% | 131,600 | 90億2774万 | +23.31% | 29.92 | 11.16 |
| 01/16 | 6,780 | 7,100 | 6,450 | 6,650 | +0.76% | 267,000 | 90億4134万 | +24.63% | 29.96 | 11.18 |
| 01/15 | 5,770 | 6,800 | 5,600 | 6,600 | +13.79% | 402,300 | 89億7336万 | +24.62% | 29.73 | 11.09 |
| 01/14 | 6,050 | 6,140 | 5,740 | 5,800 | -3.65% | 164,200 | 78億8568万 | +10.39% | 26.13 | 9.75 |
| 01/13 | 5,800 | 6,200 | 5,610 | 6,020 | +11.28% | 368,000 | 81億8479万 | +14.62% | 27.12 | 10.12 |
| 01/09 | 5,360 | 5,550 | 5,200 | 5,410 | +2.08% | 118,200 | 73億5543万 | +3.2% | 24.37 | 9.09 |
| 01/08 | 5,750 | 6,050 | 5,300 | 5,300 | -3.46% | 511,400 | 72億588万 | +0.72% | 23.88 | 8.91 |
| 01/07 | 4,960 | 5,490 | 4,905 | 5,490 | +14.61% | 199,100 | 74億6420万 | +3.74% | 24.73 | 9.23 |
| 01/06 | 4,830 | 4,960 | 4,790 | 4,790 | +0.63% | 60,600 | 65億1248万 | -9.93% | 21.58 | 8.05 |
| 01/05 | 4,750 | 4,805 | 4,670 | 4,760 | -0.73% | 50,300 | 64億7169万 | -11.52% | 21.45 | 8 |
| 2025 | ||||||||||
| 12/30 | 4,935 | 4,975 | 4,790 | 4,795 | -4.1% | 97,500 | 65億1928万 | -11.95% | 41.81 | 8.05 |
| 12/29 | 5,130 | 5,130 | 4,950 | 5,000 | -4.03% | 79,900 | 67億9800万 | -8.79% | 43.6 | 8.4 |
| 12/26 | 5,690 | 5,690 | 5,210 | 5,210 | -0.19% | 194,500 | 70億8351万 | -5.74% | 45.43 | 8.75 |
| 12/25 | 5,010 | 5,340 | 5,000 | 5,220 | +2.55% | 77,000 | 70億9711万 | -6.2% | 45.52 | 8.77 |
| 12/24 | 5,250 | 5,270 | 5,080 | 5,090 | -4.68% | 68,400 | 69億2036万 | -9.14% | 44.38 | 8.55 |
| 12/23 | 5,110 | 5,650 | 5,110 | 5,340 | +6.16% | 210,900 | 72億6026万 | -5.5% | 46.56 | 8.97 |
| 12/22 | 5,210 | 5,220 | 5,020 | 5,030 | -1.18% | 46,700 | 68億3878万 | -11.75% | 43.86 | 8.45 |
| 12/19 | 4,910 | 5,180 | 4,910 | 5,090 | +2.83% | 46,000 | 69億2036万 | -11.4% | 44.38 | 8.55 |
| 12/18 | 4,905 | 5,030 | 4,880 | 4,950 | -0.5% | 37,400 | 67億3002万 | -14.57% | 43.16 | 8.31 |
| 12/17 | 5,110 | 5,150 | 4,915 | 4,975 | -2.45% | 56,600 | 67億6401万 | -15.32% | 43.38 | 8.35 |
| 12/16 | 5,320 | 5,350 | 5,070 | 5,100 | -4.14% | 43,800 | 69億3396万 | -14.17% | 44.47 | 8.56 |
| 12/15 | 5,210 | 5,360 | 5,210 | 5,320 | +1.53% | 43,800 | 72億3307万 | -11.51% | 46.39 | 8.93 |
| 12/12 | 5,340 | 5,370 | 5,230 | 5,240 | -1.13% | 23,500 | 71億2430万 | -13.4% | 45.69 | 8.8 |
| 12/11 | 5,450 | 5,460 | 5,240 | 5,300 | -3.64% | 48,900 | 72億588万 | -12.94% | 46.22 | 8.9 |
| 12/10 | 5,420 | 5,560 | 5,420 | 5,500 | +1.29% | 35,000 | 74億7780万 | -10.31% | 47.96 | 9.24 |
| 12/09 | 5,610 | 5,700 | 5,420 | 5,430 | -3.55% | 46,300 | 73億8262万 | -12.14% | 47.35 | 9.12 |
| 12/08 | 5,560 | 5,680 | 5,530 | 5,630 | +1.44% | 38,400 | 76億5454万 | -9.83% | 49.09 | 9.45 |
| 12/05 | 5,710 | 5,750 | 5,550 | 5,550 | -3.48% | 47,200 | 75億4578万 | -11.81% | 48.4 | 9.32 |
| 12/04 | 5,760 | 5,830 | 5,680 | 5,750 | -0.35% | 43,300 | 78億1770万 | -9.41% | 50.14 | 9.66 |
| 12/03 | 5,940 | 5,940 | 5,760 | 5,770 | -2.7% | 35,900 | 78億4489万 | -9.93% | 50.31 | 9.69 |
| 12/02 | 6,050 | 6,120 | 5,860 | 5,930 | -1.82% | 46,000 | 80億6242万 | -8.61% | 51.71 | 9.96 |
| 12/01 | 6,200 | 6,230 | 5,920 | 6,040 | -1.47% | 67,300 | 82億1198万 | -7.93% | 52.67 | 10.14 |
| 11/28 | 6,280 | 6,410 | 6,120 | 6,130 | -3.31% | 66,300 | 83億3434万 | -7.72% | 53.45 | 10.29 |
| 11/27 | 6,450 | 6,760 | 6,320 | 6,340 | -1.09% | 114,700 | 86億1986万 | -5.93% | 55.28 | 10.65 |
| 11/26 | 5,760 | 6,570 | 5,710 | 6,410 | +12.46% | 264,900 | 87億1503万 | -6.08% | 55.9 | 10.76 |
| 11/25 | 6,230 | 6,310 | 5,610 | 5,700 | -7.17% | 101,400 | 77億4972万 | -17.5% | 49.7 | 9.57 |
| 11/21 | 6,120 | 6,250 | 6,090 | 6,140 | 0% | 48,300 | 83億4794万 | -11.79% | 53.54 | 10.31 |
| 11/20 | 6,400 | 6,580 | 6,140 | 6,140 | -0.32% | 77,700 | 83億4794万 | -12.54% | 53.54 | 10.31 |
| 11/19 | 6,330 | 6,480 | 6,070 | 6,160 | -2.22% | 89,600 | 83億7513万 | -13.07% | 53.72 | 10.34 |
| 11/18 | 6,480 | 6,810 | 6,230 | 6,300 | -4.26% | 118,600 | 85億6548万 | -11.42% | 54.94 | 10.58 |
| 11/17 | 6,190 | 6,630 | 6,050 | 6,580 | +6.82% | 83,200 | 89億4616万 | -8.05% | 57.38 | 11.05 |
| 11/14 | 6,210 | 6,630 | 6,160 | 6,160 | -2.38% | 86,400 | 83億7513万 | -14.46% | 53.72 | 10.34 |
| 11/13 | 6,160 | 6,600 | 6,130 | 6,310 | -9.34% | 196,900 | 85億7907万 | -13.24% | 55.02 | 10.6 |
| 11/12 | 6,600 | 7,030 | 6,510 | 6,960 | +4.66% | 105,900 | 94億6281万 | -4.76% | 60.69 | 11.69 |
| 11/11 | 6,810 | 6,810 | 6,460 | 6,650 | -3.2% | 80,100 | 90億4134万 | -8.62% | 57.99 | 11.17 |
| 11/10 | 6,490 | 6,930 | 6,430 | 6,870 | +9.22% | 108,700 | 93億4045万 | -4.82% | 59.91 | 11.54 |
| 11/07 | 6,070 | 6,300 | 6,020 | 6,290 | +2.11% | 55,600 | 85億5188万 | -12.03% | 54.85 | 10.56 |
| 11/06 | 6,490 | 6,590 | 6,070 | 6,160 | -3.75% | 91,600 | 83億7513万 | -13.34% | 53.72 | 10.34 |
| 11/05 | 6,650 | 6,650 | 6,090 | 6,400 | -4.62% | 144,300 | 87億144万 | -9.53% | 55.81 | 10.75 |
| 11/04 | 7,070 | 7,080 | 6,710 | 6,710 | -4.28% | 87,900 | 91億2291万 | -4.58% | 58.51 | 11.27 |
| 10/31 | 7,000 | 7,210 | 6,900 | 7,010 | +2.19% | 114,100 | 95億3079万 | +0.3% | 61.13 | 11.77 |
| 10/30 | 6,760 | 7,110 | 6,710 | 6,860 | -0.58% | 151,100 | 93億2685万 | -1.21% | 59.82 | 11.52 |
| 10/29 | 7,220 | 7,250 | 6,900 | 6,900 | -4.43% | 132,200 | 93億8124万 | -0.04% | 60.17 | 11.59 |
| 10/28 | 7,780 | 7,780 | 7,180 | 7,220 | -8.03% | 165,500 | 98億1631万 | +4.77% | 62.96 | 12.12 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 12月期 | 16,670 6/18 | 4,010 4/4 | 2,509,200 4/1 | +43.53% 5/21 | -34.98% 7/30 |
| 最新 | 5,650 2026/3/27 | 57,500 | -0.69% 5,689 | ||
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。
