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
08/18	2,007	2,031	1,980	1,981	-2.17%	64,300	53億9069万	-6.34%	17.88	7.08
08/17	2,060	2,099	1,999	2,025	-0.88%	70,900	55億1043万	-4.57%	18.28	7.23
08/14	2,000	2,100	2,000	2,043	-3.5%	79,200	55億5941万	-3.81%	18.44	7.3
08/13	2,186	2,194	2,069	2,117	-1.95%	58,500	57億6078万	-0.52%	19.11	7.56
08/12	2,145	2,179	2,135	2,159	+1.74%	16,500	58億7507万	+1.36%	19.49	7.71
08/10	2,092	2,146	2,088	2,122	0%	19,300	57億7438万	-0.89%	19.15	7.58
08/07	2,102	2,125	2,070	2,122	+0.52%	12,700	57億7438万	-1.21%	19.15	7.58
08/06	2,148	2,148	2,095	2,111	-0.85%	12,100	57億4445万	-1.81%	19.05	7.54
08/05	2,101	2,135	2,090	2,129	+2.6%	19,100	57億9343万	-0.7%	19.22	7.61
08/04	2,078	2,120	2,070	2,075	-0.29%	18,400	56億4649万	-3.04%	18.73	7.41
08/03	2,070	2,098	2,042	2,081	-0.9%	20,000	56億6281万	-2.67%	18.78	7.43
07/31	2,116	2,160	2,040	2,100	+1.65%	42,200	57億1452万	-1.45%	18.96	7.5
07/30	2,100	2,124	2,058	2,066	-1.29%	41,000	56億2199万	-2.87%	18.65	7.38
07/29	2,213	2,230	2,080	2,093	-5.81%	56,900	56億9547万	-1.55%	18.89	7.48
07/28	2,258	2,294	2,190	2,222	-3.73%	53,800	60億4650万	+4.76%	20.06	7.94
07/27	2,190	2,308	2,176	2,308	+9.38%	68,800	62億8052万	+9.18%	20.83	8.24
07/24	2,090	2,148	2,049	2,110	+0.96%	32,900	57億4173万	+0.48%	19.05	7.54
07/23	2,135	2,140	2,036	2,090	+2.85%	38,000	56億8730万	-0.52%	18.87	7.47
07/22	2,082	2,110	2,011	2,032	-3.47%	43,200	55億2947万	-3.15%	18.34	7.26
07/21	2,055	2,125	2,055	2,105	+0.91%	14,800	57億2812万	+0.53%	19	7.52
07/17	2,150	2,170	2,049	2,086	-4.05%	45,700	56億7642万	-0.19%	18.83	7.45
07/16	2,151	2,207	2,145	2,174	-1%	16,700	59億1588万	+4.27%	19.62	7.77
07/15	2,165	2,196	2,130	2,196	+1.39%	20,100	59億7575万	+5.58%	19.82	7.84
07/14	2,111	2,171	2,111	2,166	+0.74%	16,300	58億9411万	+4.39%	19.55	7.74
07/13	2,160	2,222	2,122	2,150	-0.46%	33,500	58億5058万	+3.76%	19.41	7.68
07/10	2,129	2,232	2,100	2,160	+3.15%	29,700	58億7779万	+4.25%	19.5	7.72
07/09	2,132	2,139	2,076	2,094	-1.27%	20,100	56億9819万	+0.92%	18.9	7.48
07/08	2,186	2,205	2,096	2,121	-2.26%	33,900	57億7166万	+2.22%	19.15	7.58
07/07	2,389	2,393	2,166	2,170	-11.03%	75,000	59億500万	+4.48%	19.59	7.75
07/06	2,312	2,474	2,290	2,439	+5.63%	107,800	66億3700万	+17.26%	22.02	8.71
07/03	2,173	2,323	2,122	2,309	+7.15%	105,400	62億8325万	+11.17%	20.84	8.25
07/02	2,010	2,246	2,000	2,155	+9.17%	129,700	58億6418万	+3.41%	19.45	7.7
07/01	2,018	2,040	1,955	1,974	-3%	28,100	53億7164万	-6.04%	17.82	7.05
06/30	2,001	2,050	1,993	2,035	+1.29%	13,800	55億3764万	-4.37%	18.37	7.26
06/29	1,928	2,051	1,928	2,009	+5.79%	54,400	54億6689万	-6.95%	18.13	7.16
06/26	1,980	1,983	1,890	1,899	-5.9%	57,800	51億6755万	-13.64%	17.14	6.77
06/25	2,060	2,062	1,985	2,018	-0.39%	46,400	54億9138万	-9.99%	18.22	7.2
06/24	1,989	2,068	1,989	2,026	+1.96%	47,500	55億1315万	-11.06%	18.29	7.22
06/23	2,090	2,090	1,980	1,987	-3.03%	56,700	54億702万	-14.09%	17.94	7.09
06/22	1,979	2,090	1,968	2,049	+4.97%	69,000	55億7573万	-13.21%	18.5	7.31
06/19	2,100	2,100	1,943	1,952	-7.92%	65,400	53億1178万	-18.7%	17.62	6.96
06/18	2,030	2,134	1,966	2,120	+5.26%	80,600	57億6894万	-13.11%	19.14	7.56
06/17	1,943	2,030	1,925	2,014	+4.35%	46,500	54億8049万	-18.46%	18.18	7.18
06/16	1,998	1,998	1,904	1,930	-3.84%	74,900	52億5191万	-23.14%	17.42	6.88
06/15	2,007	2,075	1,986	2,007	+1.36%	50,600	54億6144万	-21.29%	18.12	7.16
06/12	2,022	2,049	1,977	1,980	-2.8%	70,400	53億8797万	-23.46%	17.87	7.06
06/11	2,052	2,069	2,028	2,037	-1.59%	39,400	55億4308万	-22.46%	18.39	7.26
06/10	2,098	2,109	2,050	2,070	-0.96%	47,500	56億3288万	-22.15%	18.68	7.38
06/09	2,192	2,213	2,090	2,090	-3.51%	54,000	56億8730万	-22.33%	18.87	7.45
06/08	2,174	2,210	2,108	2,166	-2.61%	57,100	58億9411万	-20.37%	19.55	7.72
06/05	2,140	2,269	2,121	2,224	+5.85%	84,900	60億5194万	-19.07%	20.07	7.93
06/04	2,120	2,154	2,046	2,101	-3.18%	75,800	57億1724万	-24.21%	18.96	7.49
06/03	2,262	2,270	2,130	2,170	-2.86%	121,000	59億500万	-22.64%	19.59	7.74
06/02	2,383	2,395	2,177	2,234	-5.58%	140,700	60億7916万	-21.45%	20.17	7.97
06/01	2,500	2,561	2,335	2,366	-4.56%	139,200	64億3835万	-17.62%	21.36	8.44
05/29	2,627	2,644	2,479	2,479	-3.84%	135,900	67億4585万	-14.25%	22.38	8.84
05/28	2,649	2,690	2,525	2,578	-2.75%	75,700	70億1525万	-11.32%	23.27	9.19
05/27	2,832	2,832	2,650	2,651	-6.26%	139,000	72億1390万	-9.4%	23.93	9.45
05/26	2,987	2,987	2,820	2,828	-5.39%	104,200	76億9555万	-3.58%	25.53	10.08
05/25	3,020	3,025	2,955	2,989	-0.2%	64,200	81億3366万	+1.74%	26.98	10.66
05/22	2,932	3,030	2,880	2,995	+3.06%	119,100	81億4999万	+2.67%	27.03	10.68
05/21	2,943	3,025	2,902	2,906	-0.1%	76,500	79億780万	+0.41%	26.23	10.36
05/20	3,155	3,210	2,836	2,909	-8.67%	142,900	79億1597万	+1.11%	26.26	10.37
05/19	3,110	3,340	3,110	3,185	+4.26%	193,100	86億6702万	+11.32%	28.75	11.36
05/18	3,055	3,190	2,964	3,055	+4.55%	131,100	83億1326万	+7.61%	27.58	10.89
05/15	2,769	3,110	2,763	2,922	+1.85%	209,600	79億5134万	+3.76%	26.38	10.42
05/14	2,980	3,040	2,835	2,869	-5.31%	179,200	78億712万	+2.5%	25.9	10.23
05/13	2,880	3,105	2,876	3,030	+3.95%	146,400	82億4523万	+8.84%	27.35	10.81
05/12	3,000	3,160	2,861	2,915	-0.27%	250,000	79億3229万	+5.58%	26.31	10.4
05/11	2,950	3,030	2,890	2,923	-2.4%	167,100	79億5406万	+6.41%	26.38	10.42
05/08	2,801	3,085	2,782	2,995	+5.83%	143,500	81億4999万	+9.59%	27.03	10.68
05/07	2,900	2,900	2,747	2,830	-1.08%	103,000	77億99万	+4.01%	25.54	10.09
05/01	2,818	3,005	2,791	2,861	+1.71%	127,500	77億8535万	+5.15%	25.82	10.2
04/30	2,820	2,849	2,796	2,813	-1.78%	49,100	76億5473万	+3.61%	25.39	10.03
04/28	2,831	2,920	2,801	2,864	+1.2%	59,900	77億9351万	+5.57%	25.85	10.21
04/27	2,950	2,950	2,820	2,830	-3.25%	96,300	77億99万	+4.51%	25.54	10.09
04/24	3,105	3,130	2,920	2,925	-7.29%	196,600	79億5951万	+8.29%	26.4	10.43
04/23	3,145	3,360	2,956	3,155	+7.5%	427,000	85億8538万	+17.07%	28.48	11.25
04/22	2,845	2,985	2,804	2,935	+3.71%	325,100	79億8672万	+9.15%	26.49	10.47
04/21	2,875	2,927	2,783	2,830	-1.84%	118,200	77億99万	+5.48%	25.54	10.09
04/20	2,920	3,055	2,875	2,883	-5.16%	173,400	78億4521万	+7.37%	26.02	10.28
04/17	2,831	3,245	2,830	3,040	+7%	470,600	82億7244万	+13.43%	27.44	10.84
04/16	2,993	3,070	2,815	2,841	-4.09%	545,200	77億3092万	+6.52%	25.64	10.13
04/15	2,587	2,962	2,550	2,962	+20.31%	192,900	80億6019万	+11.19%	26.74	10.56
04/14	2,478	2,552	2,461	2,462	+1.86%	67,500	66億9959万	-7.34%	22.22	8.78
04/13	2,475	2,475	2,395	2,417	-2.34%	63,000	65億7714万	-9.31%	21.82	8.62
04/10	2,504	2,509	2,461	2,475	-1.71%	51,100	67億3497万	-7.61%	22.34	8.83
04/09	2,634	2,634	2,514	2,518	-4.4%	77,700	68億5198万	-6.36%	22.73	8.98
04/08	2,500	2,640	2,500	2,634	+6.77%	112,500	71億6764万	-2.05%	23.78	9.39
04/07	2,504	2,606	2,450	2,467	-1.28%	69,800	67億1320万	-8.36%	22.27	8.8
04/06	2,525	2,550	2,482	2,499	+0.44%	45,200	68億27万	-7.79%	22.56	8.91
04/03	2,501	2,528	2,465	2,488	+0.73%	53,100	67億7034万	-8.83%	22.46	8.87
04/02	2,580	2,610	2,470	2,470	-3.18%	84,300	67億2136万	-10.08%	22.3	8.81
04/01	2,635	2,669	2,506	2,551	-1.39%	103,900	69億4178万	-7.71%	23.03	9.1
04/01	株式分割 1→2
03/31	2,671	2,678	2,587	2,587	-3.9%	49,600	70億3974万	-7.08%	23.35	8.95
03/30	2,775	2,775	2,634	2,692	-4.71%	43,100	73億2547万	-4.27%	24.3	9.32
03/27	2,760	2,850	2,655	2,825	+4.24%	115,000	76億8739万	-0.67%	25.45	9.78
03/26	2,760	2,830	2,655	2,710	-2.17%	76,000	73億7445万	-5.74%	24.42	9.38
03/25	2,750	2,795	2,720	2,770	+1.47%	59,400	75億3772万	-4.19%	24.96	9.59
03/24	2,750	2,775	2,640	2,730	+3.02%	120,000	74億2887万	-6.12%	24.6	9.45

年初来

年度	株価		出来高
年度	高値	安値	大商い
2025年 12月期	8,335 16,670 6/18	2,005 4,010 4/4	5,018,400 2,509,200 4/1
最新	1,981 2026/8/18		64,300

ZenmuTech（338A）のPER（株価収益率）の推移

2026/03/24～2026/08/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート