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
09/25	2,421	2,440	2,410	2,440	+0.78%	1,015,700	-	+1.16%	-	-
09/24	2,387	2,434	2,384	2,421	+1.13%	1,018,500	-	+0.37%	-	-
09/18	2,411	2,434	2,387	2,394	-0.66%	1,331,500	-	-0.83%	-	-
09/17	2,396	2,424	2,392	2,410	+0.92%	784,300	-	-0.29%	-	-
09/16	2,363	2,395	2,361	2,388	+1.79%	774,300	-	-1.28%	-	-
09/15	2,308	2,347	2,298	2,346	+1.16%	781,200	-	-3.1%	-	-
09/14	2,276	2,339	2,270	2,319	-0.3%	836,000	-	-4.37%	-	-
09/11	2,290	2,336	2,274	2,326	-1.15%	863,100	-	-4.28%	-	-
09/10	2,335	2,355	2,331	2,353	+0.21%	780,000	-	-3.29%	-	-
09/09	2,366	2,381	2,340	2,348	-0.25%	755,300	-	-3.53%	-	-
09/08	2,417	2,438	2,354	2,354	-3.8%	1,016,100	-	-3.17%	-	-
09/07	2,479	2,488	2,433	2,447	-0.45%	836,000	-	+0.82%	-	-
09/04	2,480	2,488	2,429	2,458	-1.01%	966,000	-	+1.61%	-	-
09/03	2,508	2,515	2,474	2,483	-0.24%	711,900	-	+2.9%	-	-
09/02	2,551	2,586	2,483	2,489	-4.93%	1,088,100	-	+3.54%	-	-
09/01	2,500	2,618	2,493	2,618	+4.1%	1,432,300	-	+9.45%	-	-
08/31	2,451	2,520	2,434	2,515	+4.75%	1,470,100	-	+5.76%	-	-
08/28	2,412	2,425	2,391	2,401	-0.83%	538,600	-	+1.48%	-	-
08/27	2,430	2,445	2,414	2,421	+0.29%	596,800	-	+2.58%	-	-
08/26	2,400	2,428	2,394	2,414	+0.33%	586,500	-	+2.59%	-	-
08/25	2,447	2,447	2,389	2,406	+0.38%	653,100	-	+2.56%	-	-
08/24	2,392	2,415	2,383	2,397	-0.13%	503,500	-	+2.48%	-	-
08/21	2,362	2,400	2,338	2,400	+0.8%	994,000	-	+2.83%	-	-
08/20	2,388	2,408	2,362	2,381	+0.72%	1,450,000	-	+2.15%	-	-
08/19	2,422	2,441	2,342	2,364	-3.67%	1,379,000	-	+1.59%	-	-
08/18	2,451	2,496	2,430	2,454	-0.57%	1,107,100	-	+5.68%	-	-
08/17	2,477	2,487	2,458	2,468	+0.53%	779,800	-	+6.7%	-	-
08/14	2,449	2,497	2,434	2,455	-0.12%	986,700	-	+6.46%	-	-
08/13	2,467	2,495	2,444	2,458	-0.04%	689,400	-	+6.82%	-	-
08/12	2,458	2,468	2,430	2,459	+0.57%	630,900	-	+7.1%	-	-
08/10	2,430	2,481	2,426	2,445	+0.66%	850,700	-	+6.72%	-	-
08/07	2,421	2,445	2,408	2,429	+1.04%	789,500	-	+6.26%	-	-
08/06	2,376	2,418	2,372	2,404	+1.14%	658,600	-	+5.39%	-	-
08/05	2,338	2,385	2,319	2,377	+4.44%	986,800	-	+4.48%	-	-
08/04	2,244	2,290	2,238	2,276	+1.43%	908,400	-	+0.04%	-	-
08/03	2,261	2,270	2,187	2,244	-0.75%	1,255,400	-	-1.54%	-	-
07/31	2,350	2,390	2,261	2,261	-2.33%	2,301,400	-	-1.05%	-	-
07/30	2,270	2,387	2,242	2,315	+2.71%	2,611,400	-	+1%	-	-
07/29	2,184	2,295	2,142	2,254	+3.25%	4,023,200	-	-1.7%	-	-
07/28	2,230	2,238	2,168	2,183	-3.28%	767,600	-	-4.88%	-	-
07/27	2,253	2,259	2,223	2,257	+1.9%	769,900	-	-2%	-	-
07/24	2,229	2,238	2,203	2,215	-1.82%	661,900	-	-3.95%	-	-
07/23	2,277	2,290	2,251	2,256	-0.04%	627,800	-	-2.38%	-	-
07/22	2,260	2,298	2,248	2,257	+0.71%	796,900	-	-2.46%	-	-
07/21	2,255	2,256	2,204	2,241	+0.9%	717,400	-	-3.28%	-	-
07/17	2,272	2,279	2,180	2,221	-1.9%	924,900	-	-4.31%	-	-
07/16	2,301	2,313	2,256	2,264	-3.17%	711,900	-	-2.5%	-	-
07/15	2,310	2,338	2,285	2,338	+2.41%	615,800	-	+0.78%	-	-
07/14	2,236	2,297	2,219	2,283	+2.61%	653,700	-	-1.25%	-	-
07/13	2,299	2,304	2,203	2,225	-1.07%	700,500	-	-3.51%	-	-
07/10	2,314	2,314	2,234	2,249	-1.79%	726,000	-	-2.26%	-	-
07/09	2,341	2,347	2,271	2,290	-1.17%	1,035,800	-	-0.35%	-	-
07/08	2,310	2,341	2,284	2,317	-1.07%	813,600	-	+1.05%	-	-
07/07	2,370	2,390	2,332	2,342	-0.09%	1,354,100	-	+2.4%	-	-
07/06	2,323	2,350	2,310	2,344	+1.6%	928,000	-	+2.85%	-	-
07/03	2,294	2,321	2,251	2,307	+0.61%	620,000	-	+1.59%	-	-
07/02	2,297	2,328	2,273	2,293	+0.7%	702,200	-	+1.15%	-	-
07/01	2,367	2,367	2,266	2,277	-3.31%	840,400	-	+0.66%	-	-
06/30	2,395	2,404	2,340	2,355	-1.63%	645,600	-	+4.34%	-	-
06/29	2,410	2,429	2,357	2,394	-0.08%	613,800	-	+6.4%	-	-
06/26	2,425	2,441	2,365	2,396	-1.2%	935,600	-	+6.96%	-	-
06/25	2,393	2,455	2,365	2,425	+3.5%	826,700	-	+8.84%	-	-
06/24	2,319	2,380	2,313	2,343	+1.21%	723,600	-	+5.78%	-	-
06/23	2,350	2,358	2,315	2,315	-2.07%	796,300	-	+5.04%	-	-
06/22	2,326	2,371	2,325	2,364	+1.29%	757,100	-	+7.6%	-	-
06/19	2,365	2,397	2,334	2,334	-0.34%	1,313,500	-	+6.62%	-	-
06/18	2,345	2,374	2,335	2,342	+0.21%	640,100	-	+7.14%	-	-
06/17	2,340	2,356	2,325	2,337	+0.34%	488,800	-	+7.01%	-	-
06/16	2,320	2,334	2,303	2,329	-0.21%	615,800	-	+6.69%	-	-
06/15	2,313	2,380	2,302	2,334	+3.09%	800,500	-	+7.61%	-	-
06/12	2,246	2,308	2,225	2,264	+3.1%	1,066,400	-	+5.11%	-	-
06/11	2,137	2,215	2,137	2,196	+1.95%	1,014,700	-	+2.52%	-	-
06/10	2,147	2,170	2,129	2,154	+1.8%	873,300	-	+1.03%	-	-
06/09	2,155	2,155	2,086	2,116	0%	758,800	-	-0.24%	-	-
06/08	2,109	2,148	2,093	2,116	-1.81%	934,900	-	+0.33%	-	-
06/05	2,161	2,170	2,129	2,155	-0.42%	497,900	-	+2.72%	-	-
06/04	2,158	2,189	2,149	2,164	-0.96%	608,400	-	+3.89%	-	-
06/03	2,152	2,208	2,141	2,185	+2.39%	795,100	-	+5.76%	-	-
06/02	2,142	2,146	2,084	2,134	-0.88%	814,700	-	+4.2%	-	-
06/01	2,165	2,170	2,112	2,153	-1.69%	1,124,000	-	+5.9%	-	-
05/29	2,190	2,214	2,180	2,190	+1.01%	1,304,100	-	+8.52%	-	-
05/28	2,158	2,171	2,116	2,168	+0.18%	548,300	-	+8.29%	-	-
05/27	2,177	2,205	2,151	2,164	-0.69%	743,300	-	+8.85%	-	-
05/26	2,147	2,200	2,145	2,179	+1.63%	898,000	-	+10.39%	-	-
05/25	2,126	2,151	2,098	2,144	+1.85%	849,300	-	+9.44%	-	-
05/22	2,109	2,121	2,093	2,105	+0.24%	793,900	-	+8.17%	-	-
05/21	2,101	2,126	2,080	2,100	+2.04%	915,300	-	+8.64%	-	-
05/20	2,101	2,107	2,036	2,058	-4.01%	1,260,200	-	+7.08%	-	-
05/19	2,191	2,192	2,109	2,144	-1.06%	1,107,100	-	+12.08%	-	-
05/18	2,295	2,296	2,156	2,167	-3.47%	1,064,600	-	+13.93%	-	-
05/15	2,291	2,306	2,227	2,245	-2.69%	1,369,900	-	+18.97%	-	-
05/14	2,300	2,319	2,250	2,307	+0.3%	2,608,500	-	+23.5%	-	-
05/13	1,970	2,300	1,950	2,300	+15.58%	4,914,800	-	+24.59%	-	-
05/12	1,974	2,006	1,962	1,990	+1.79%	1,373,300	-	+9.04%	-	-
05/11	1,960	1,976	1,936	1,955	-0.2%	942,900	-	+7.59%	-	-
05/08	1,949	1,976	1,933	1,959	+0.82%	1,120,000	-	+8.29%	-	-
05/07	1,923	1,962	1,906	1,943	+3.19%	1,621,800	-	+7.82%	-	-
05/01	1,838	1,895	1,832	1,883	+3.18%	1,650,100	-	+4.79%	-	-
04/30	1,800	1,831	1,790	1,825	-0.44%	1,177,900	-	+1.61%	-	-
04/28	1,794	1,844	1,785	1,833	+3.15%	1,336,900	-	+2.06%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	551 3/31	265 4/1	5,790,000 11/11	1333億8332万	-	1321億7295万 3/31
2011年 3月期	854 2/17	493 4/7	10,378,000 11/10	2067億3205万	1193億4297万	1856億7152万 3/31
2012年 3月期	861 8/1	587 11/17	5,946,000 5/11	2084億2657万	1420億9802万	1856億7152万 3/30
2013年 3月期	1,068 3/21	518 10/3	5,219,000 2/7	2585億3610万	1253億9485万	2357億8105万 3/29
2014年 3月期	1,344 9/25	852 3/25	5,038,000 2/6	3253億4880万	2062億4837万	2118億2367万 3/31
2015年 3月期	1,256 1/28	821 5/8	7,105,000 5/8	3040億4689万	1987億4403万	2517億3574万 3/31
2016年 3月期	1,212 8/3	638 2/12	4,389,000 7/30	2933億9557万	1544億4420万	1615億4008万 3/31
2017年 3月期	1,358 2/15	618 7/7	5,595,000 1/30	3219億4860万	1465億1269万	2821億3978万 3/31
2018年 3月期	1,804 1/9	1,072 6/16	6,170,000 8/1	4276億8430万	2541億4499万	3414億6827万 3/30
2019年 3月期	1,599 4/19	917 12/25	4,257,300 4/27	3790億8381万	2173億9828万	2447億1831万 3/29
2020年 3月期	1,458 11/13	686 3/19	2,238,100 7/31	3456億5616万	1626億3383万	1779億790万 3/31
2021年 3月期	1,842 3/26	765 4/6	2,924,200 1/29	4366億9317万	1813億6280万	3869億4513万 3/31
2022年 3月期	1,798 5/11 4/2	1,173 3/8	2,377,400 10/29	4262億6184万	2780億8962万	2922億320万 3/31
2023年 3月期	1,471 9/9	1,196 2/6	5,151,900 10/28	3376億1458万	2744億9833万	2955億7856万 3/31
2024年 3月期	1,750 9/15	1,209 11/2	4,669,600 10/30	4016億4889万	2774億8201万	2791億4776万 3/29
2025年 3月期	1,660 4/26	1,060 8/5	5,715,500 10/29	3809億9266万	2432億8447万	2949億4910万 3/31
2026年 3月期	2,145 2/27	1,250 4/7	3,010,300 4/25	4488億4394万	2690億6482万	3363億8540万 3/31
最新	2,440 2026/9/25		1,015,700	5105億7306万

日本ゼオン（4205）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート