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
09/29	561	561	543	545	-2.85%	19,700	-	+2.06%	-	-
09/28	560	583	552	561	-8.03%	65,600	-	+5.45%	-	-
09/25	571	610	553	610	+5.72%	13,000	-	+15.09%	-	-
09/24	581	583	571	577	-2.37%	5,700	-	+9.9%	-	-
09/18	560	593	560	591	+4.97%	39,200	-	+13%	-	-
09/17	564	580	550	563	-1.05%	18,400	-	+8.48%	-	-
09/16	520	576	519	569	+9.42%	38,700	-	+10.06%	-	-
09/15	511	521	508	520	+2.36%	6,300	-	+1.36%	-	-
09/14	510	510	506	508	-0.39%	5,200	-	-0.59%	-	-
09/11	507	512	505	510	+0.2%	3,900	-	0%	-	-
09/10	507	515	505	509	+0.39%	5,400	-	0%	-	-
09/09	543	543	501	507	-7.65%	31,100	-	-0.2%	-	-
09/08	539	550	495	549	0%	24,600	-	+8.28%	-	-
09/07	551	551	519	549	-0.36%	10,300	-	+8.71%	-	-
09/04	547	551	536	551	+0.73%	7,200	-	+9.76%	-	-
09/03	534	547	531	547	+2.82%	6,900	-	+9.62%	-	-
09/02	516	593	516	532	+3.1%	71,000	-	+7.26%	-	-
09/01	512	517	512	516	+0.78%	3,100	-	+4.45%	-	-
08/31	511	514	511	512	-0.78%	2,600	-	+3.85%	-	-
08/28	503	519	502	516	+2.58%	2,500	-	+4.88%	-	-
08/27	505	505	503	503	-0.98%	600	-	+2.44%	-	-
08/26	510	510	508	508	+0.59%	700	-	+3.67%	-	-
08/25	504	505	501	505	+0.4%	4,300	-	+3.27%	-	-
08/24	496	504	496	503	+1.41%	4,300	-	+3.5%	-	-
08/21	497	497	488	496	-0.2%	3,800	-	+2.27%	-	-
08/20	495	498	492	497	+0.4%	5,900	-	+2.69%	-	-
08/19	499	499	481	495	-1.59%	10,400	-	+2.27%	-	-
08/18	512	512	490	503	-1.76%	5,200	-	+3.93%	-	-
08/17	509	515	492	512	+1.39%	4,900	-	+6%	-	-
08/14	503	510	500	505	+2.23%	6,800	-	+4.77%	-	-
08/13	522	523	469	494	+3.35%	22,900	-	+2.7%	-	-
08/12	474	478	473	478	+0.84%	2,900	-	-0.21%	-	-
08/10	481	481	474	474	-1.46%	1,700	-	-1.04%	-	-
08/07	481	481	481	481	0%	200	-	+0.63%	-	-
08/06	479	487	479	481	+0.42%	800	-	+0.63%	-	-
08/05	486	486	479	479	-2.04%	1,600	-	+0.42%	-	-
08/04	488	489	488	489	-0.2%	800	-	+2.73%	-	-
08/03	482	496	482	490	+1.66%	1,800	-	+2.94%	-	-
07/31	475	484	475	482	+0.42%	1,500	-	+1.47%	-	-
07/30	473	492	473	480	+1.05%	3,000	-	+1.05%	-	-
07/29	481	497	472	475	-2.26%	4,300	-	+0.21%	-	-
07/28	484	486	484	486	-0.41%	2,300	-	+2.32%	-	-
07/27	484	488	482	488	-0.41%	2,800	-	+2.95%	-	-
07/24	462	495	462	490	+4.26%	6,000	-	+3.38%	-	-
07/23	483	483	456	470	-3.49%	2,600	-	-0.84%	-	-
07/22	476	487	474	487	+2.53%	2,700	-	+2.74%	-	-
07/21	453	478	452	475	+5.32%	7,300	-	+0.21%	-	-
07/17	465	466	450	451	-1.53%	6,500	-	-4.85%	-	-
07/16	465	466	458	458	-5.57%	12,400	-	-3.58%	-	-
07/14	479	485	478	485	0%	2,300	-	+1.89%	-	-
07/13	485	485	485	485	-1.02%	200	-	+1.89%	-	-
07/10	475	490	474	490	+1.45%	3,600	-	+2.94%	-	-
07/08	480	484	477	483	-0.21%	2,200	-	+1.47%	-	-
07/07	484	484	475	484	+0.83%	1,400	-	+1.68%	-	-
07/06	467	487	467	480	+3.67%	2,500	-	+0.63%	-	-
07/03	467	467	462	463	0%	1,000	-	-2.94%	-	-
07/02	465	466	463	463	-0.43%	1,200	-	-3.34%	-	-
07/01	465	465	462	465	0%	2,000	-	-3.33%	-	-
06/30	450	465	450	465	+2.2%	6,000	-	-3.53%	-	-
06/29	465	466	451	455	-3.81%	5,400	-	-5.99%	-	-
06/26	473	473	459	473	0%	2,400	-	-2.87%	-	-
06/25	470	477	468	473	+0.64%	3,500	-	-3.27%	-	-
06/24	474	474	468	470	0%	1,200	-	-4.08%	-	-
06/23	465	473	465	470	-0.63%	2,000	-	-4.47%	-	-
06/22	481	481	466	473	-1.66%	2,200	-	-4.25%	-	-
06/19	483	485	480	481	-0.41%	3,600	-	-3.02%	-	-
06/18	486	486	483	483	-0.62%	1,900	-	-3.01%	-	-
06/17	479	498	479	486	+3.18%	5,400	-	-2.8%	-	-
06/16	488	488	471	471	-1.88%	2,300	-	-6.36%	-	-
06/15	485	485	480	480	-1.03%	900	-	-5.14%	-	-
06/12	478	485	478	485	+2.11%	600	-	-4.9%	-	-
06/11	475	479	475	475	0%	2,000	-	-7.41%	-	-
06/10	481	485	475	475	-1.25%	5,600	-	-7.95%	-	-
06/09	482	489	480	481	-1.23%	1,900	-	-7.14%	-	-
06/08	487	489	483	487	-1.62%	1,200	-	-6.35%	-	-
06/05	482	500	482	495	+2.7%	2,100	-	-5.17%	-	-
06/04	482	482	482	482	-1.43%	100	-	-8.02%	-	-
06/03	494	494	481	489	-1.01%	5,400	-	-7.03%	-	-
06/02	498	501	493	494	-1.4%	5,000	-	-6.62%	-	-
06/01	507	507	500	501	-0.2%	3,500	-	-5.83%	-	-
05/29	502	505	501	502	-1.76%	1,400	-	-5.99%	-	-
05/28	500	512	500	511	+1.79%	3,100	-	-4.66%	-	-
05/27	503	510	501	502	-0.99%	4,000	-	-6.69%	-	-
05/26	510	510	494	507	-2.31%	7,500	-	-6.11%	-	-
05/25	526	527	512	519	-1.33%	5,200	-	-4.24%	-	-
05/22	515	534	515	526	+3.14%	7,200	-	-3.49%	-	-
05/21	509	510	497	510	+0.2%	8,700	-	-6.76%	-	-
05/20	503	512	498	509	-1.36%	10,000	-	-7.62%	-	-
05/19	543	543	505	516	-1.34%	6,700	-	-6.86%	-	-
05/18	526	550	521	523	-2.43%	7,600	-	-6.1%	-	-
05/15	539	540	524	536	-1.65%	1,700	-	-4.29%	-	-
05/14	545	545	545	545	-1.8%	100	-	-3.02%	-	-
05/13	555	555	555	555	+0.18%	100	-	-1.6%	-	-
05/12	566	568	554	554	-2.12%	2,800	-	-2.12%	-	-
05/11	580	580	566	566	-1.39%	2,200	-	-0.35%	-	-
05/08	583	587	570	574	+5.71%	7,900	-	+0.7%	-	-
05/07	533	552	533	543	+3.63%	3,800	-	-4.9%	-	-
05/01	536	536	524	524	-1.69%	4,100	-	-9.03%	-	-
04/30	534	537	533	533	+0.19%	2,200	-	-8.26%	-	-
04/28	541	547	532	532	-0.75%	1,500	-	-9.22%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 3月期	5,150 10,300 7/4	1,920 3,840 3/25	4,501,600 2,250,800 6/28	209億7842万	80億5282万	+23.35% 8/30	-22.14% 8/21
2020年 3月期	2,585 5,170 7/25	1,132 2,264 3/31	193,800 96,900 5/10	108億9158万	47億8254万	+30.55% 5/11	-22.25% 2/28
2021年 3月期	3,100 6,200 6/2	1,100 2,200 4/7	272,600 136,300 6/2	130億9706万	46億4734万	+55.76% 6/2	-14.5% 7/27
2022年 3月期	2,429 5/6	991 2/15	315,000 11/15	114億3607万	47億711万	+27.25% 3/31	-26.26% 11/18
2023年 3月期	1,862 4/19	924 12/29 12/27 他2件	1,138,200 8/30	88億4423万	43億8887万	+31.42% 8/30	-32.45% 5/25
2024年 3月期	1,371 2/22	500 11/14	433,600 11/29	65億1205万	23億7493万	+50.24% 11/29	-15.11% 5/26
2025年 3月期	1,109 4/30	635 8/6	174,300 9/4	52億6759万	30億1616万	+14.6% 2/3	-21.63% 8/5
2026年 3月期	823 5/16	566 10/20	83,900 4/11	39億913万	26億8842万	+13.86% 5/16	-12.15% 10/2
最新	545 2026/9/29		19,700	25億8867万		+2.06% 534

年間値上がり率

2019/12/30 vs 2018/12/28: -23%（0.77倍）
2020/12/30 vs 2019/12/30: 9%（1.09倍）
2021/12/30 vs 2020/12/30: -47%（0.53倍）
2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: -30%（0.7倍）
2024/12/30 vs 2023/12/29: 10%（1.1倍）
2025/12/30 vs 2024/12/30: -15%（0.85倍）
2026/09/29 vs 2025/12/30: -13%（0.87倍）
過去安値 494円（2026/05/26）: 10%（1.1倍）
545円（9/29）

ZUU（4387）の株価チャート

株価

9/29

乖離率

2026/04/28～2026/09/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート