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	2,397	2,428	2,392	2,401	-1.4%	755,600	-	-0.7%
10/01	2,421	2,441	2,399	2,435	+0.12%	836,600	-	+0.7%
09/30	2,417	2,441	2,413	2,432	+0.95%	792,800	-	+0.66%
09/29	2,419	2,454	2,396	2,409	-0.37%	1,017,100	-	-0.25%
09/28	2,440	2,452	2,415	2,418	-0.9%	940,700	-	+0.17%
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	11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	12:30 役員の異動に関するお知らせ
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	11:30 定款の一部変更に関するお知らせ
05/13	11:30 剰余金の配当(増配)に関するお知らせ
05/13	11:30 2026年3月期決算短信〔日本基準〕(連結)
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%

日本ゼオン（4205）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