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
10/02	279	282	272	275	-2.83%	37,600	-	-2.48%	-	-
10/01	285	285	273	283	+1.43%	44,400	-	+0.35%	-	-
09/30	277	281	274	279	+0.72%	35,600	-	-0.71%	-	-
09/29	279	281	276	277	-1.07%	17,700	-	-1.07%	-	-
09/28	291	291	280	280	-1.06%	39,800	-	0%	-	-
09/25	289	289	277	283	-1.39%	41,400	-	+1.43%	-	-
09/24	276	295	276	287	+3.61%	54,400	-	+3.24%	-	-
09/18	279	282	274	277	-0.72%	26,700	-	+0.36%	-	-
09/17	275	280	275	279	+1.45%	18,900	-	+1.45%	-	-
09/16	283	283	272	275	-0.72%	27,200	-	+0.36%	-	-
09/15	274	283	272	277	+1.09%	34,500	-	+1.47%	-	-
09/14	268	275	256	274	+1.48%	41,400	-	+0.74%	-	-
09/11	272	281	270	270	-3.57%	78,100	-	-0.37%	-	-
09/10	277	280	277	280	+0.72%	33,300	-	+3.7%	-	-
09/09	288	290	277	278	-3.81%	71,600	-	+3.73%	-	-
09/08	299	299	289	289	-3.34%	55,900	-	+8.24%	-	-
09/07	310	310	295	299	-3.55%	129,000	-	+12.83%	-	-
09/04	288	316	288	310	+6.53%	295,800	-	+17.87%	-	-
09/03	294	296	287	291	0%	48,000	-	+11.92%	-	-
09/02	291	298	286	291	+0.34%	153,400	-	+12.79%	-	-
09/01	289	292	285	290	+1.05%	61,500	-	+13.28%	-	-
08/31	280	287	276	287	+3.61%	79,000	-	+12.99%	-	-
08/28	270	279	270	277	+2.97%	36,400	-	+9.92%	-	-
08/27	270	271	268	269	-0.37%	15,100	-	+7.17%	-	-
08/26	273	273	268	270	-0.37%	32,100	-	+8%	-	-
08/25	269	274	269	271	+0.74%	98,900	-	+8.4%	-	-
08/24	260	272	260	269	+2.67%	52,300	-	+8.03%	-	-
08/21	264	264	258	262	+0.77%	22,200	-	+5.65%	-	-
08/20	249	263	249	260	+4.42%	65,500	-	+4.84%	-	-
08/19	250	254	248	249	-3.11%	36,200	-	+0.4%	-	-
08/18	259	259	255	257	-0.77%	13,700	-	+3.63%	-	-
08/17	254	259	254	259	+1.97%	19,900	-	+4.44%	-	-
08/14	253	259	252	254	0%	28,500	-	+2.42%	-	-
08/13	245	256	245	254	+3.67%	88,800	-	+2.83%	-	-
08/12	237	248	237	245	0%	45,900	-	-0.81%	-	-
08/10	240	247	240	245	+1.66%	97,400	-	-0.81%	-	-
08/07	244	247	241	241	-2.43%	47,700	-	-2.82%	-	-
08/06	249	249	245	247	0%	31,400	-	-0.8%	-	-
08/05	246	249	245	247	+1.23%	37,900	-	-1.2%	-	-
08/04	242	248	240	244	+0.41%	62,900	-	-3.17%	-	-
08/03	240	244	236	243	+0.41%	39,800	-	-4.33%	-	-
07/31	236	244	234	242	+3.42%	69,300	-	-5.1%	-	-
07/30	236	237	234	234	-0.85%	33,900	-	-9.3%	-	-
07/29	239	240	234	236	-1.26%	49,900	-	-9.23%	-	-
07/28	244	244	235	239	-2.05%	87,700	-	-9.13%	-	-
07/27	232	245	232	244	+2.52%	71,200	-	-8.27%	-	-
07/24	241	242	218	238	-4.03%	458,300	-	-11.19%	-	-
07/23	254	254	245	248	-2.75%	147,700	-	-8.15%	-	-
07/22	261	261	252	255	-1.54%	82,500	-	-5.9%	-	-
07/21	252	260	249	259	+1.97%	53,200	-	-5.13%	-	-
07/17	253	254	249	254	-0.39%	68,800	-	-6.96%	-	-
07/16	254	257	253	255	0%	21,400	-	-6.59%	-	-
07/15	254	256	252	255	+0.39%	33,700	-	-6.93%	-	-
07/14	257	259	254	254	-1.17%	40,300	-	-7.64%	-	-
07/13	252	259	250	257	+0.78%	65,800	-	-6.88%	-	-
07/10	247	259	244	255	+3.24%	121,700	-	-7.61%	-	-
07/09	246	248	243	247	+0.41%	81,600	-	-10.51%	-	-
07/08	249	252	244	246	-1.6%	154,000	-	-11.19%	-	-
07/07	258	258	249	250	-0.79%	114,300	-	-9.75%	-	-
07/06	263	266	252	252	-4.55%	189,400	-	-9.35%	-	-
07/03	263	269	263	264	0%	65,900	-	-5.04%	-	-
07/02	276	280	263	264	-4.35%	145,100	-	-4.69%	-	-
07/01	293	293	276	276	-4.17%	75,500	-	0%	-	-
06/30	289	293	287	288	+0.35%	25,500	-	+5.11%	-	-
06/29	280	292	280	287	+0.35%	52,300	-	+5.51%	-	-
06/26	296	296	284	286	-3.05%	55,000	-	+6.32%	-	-
06/25	300	309	294	295	-1.34%	72,800	-	+10.49%	-	-
06/24	309	309	291	299	-2.61%	65,800	-	+12.83%	-	-
06/23	302	313	299	307	0%	135,800	-	+17.18%	-	-
06/22	294	310	291	307	+4.07%	144,800	-	+18.53%	-	-
06/19	285	305	284	295	+3.51%	145,900	-	+15.23%	-	-
06/18	286	289	279	285	-1.38%	59,800	-	+12.65%	-	-
06/17	303	303	285	289	-1.37%	115,300	-	+15.14%	-	-
06/16	260	304	256	293	+10.57%	600,100	-	+17.2%	-	-
06/15	270	274	260	265	-0.38%	73,500	-	+6.43%	-	-
06/12	271	282	259	266	-3.97%	383,800	-	+6.4%	-	-
06/11	297	327	261	277	-2.12%	2,795,400	-	+10.36%	-	-
06/10	255	335	253	283	+10.98%	8,435,300	-	+12.3%	-	-
06/09	256	261	254	255	-0.78%	25,900	-	+1.19%	-	-
06/08	256	261	255	257	-4.1%	39,300	-	+1.58%	-	-
06/05	258	270	258	268	+3.08%	32,000	-	+5.51%	-	-
06/04	256	263	255	260	-1.52%	41,300	-	+2.36%	-	-
06/03	264	281	260	264	-4.69%	164,700	-	+3.53%	-	-
06/02	236	288	235	277	+17.87%	524,300	-	+8.63%	-	-
06/01	237	239	233	235	-1.26%	41,700	-	-8.2%	-	-
05/29	237	239	235	238	+0.42%	53,000	-	-7.75%	-	-
05/28	233	239	233	237	+1.28%	64,600	-	-8.85%	-	-
05/27	235	236	230	234	0%	29,700	-	-10.69%	-	-
05/26	230	236	230	234	+1.74%	52,200	-	-11.36%	-	-
05/25	233	235	230	230	-1.29%	27,600	-	-13.53%	-	-
05/22	232	234	229	233	+0.87%	53,500	-	-13.06%	-	-
05/21	227	232	227	231	+2.21%	41,500	-	-14.44%	-	-
05/20	231	233	225	226	-2.16%	100,600	-	-16.91%	-	-
05/19	230	236	230	231	+0.43%	88,900	-	-16%	-	-
05/18	240	240	228	230	-2.13%	107,700	-	-16.97%	-	-
05/15	234	239	232	235	+1.29%	145,100	-	-15.77%	-	-
05/14	259	259	231	232	-10.42%	367,700	-	-17.44%	-	-
05/13	274	274	258	259	-3.72%	195,100	-	-8.8%	-	-
05/12	269	273	265	269	-8.19%	249,200	-	-5.61%	-	-
05/11	275	297	275	293	+0.69%	253,800	-	+2.45%	-	-

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
2015年 6月期	8,165 16,330 1/13	2,068 4,135 12/22	2,251,400 1,125,700 4/2	321億636万	81億2981万	132億8164万 6/30
2016年 6月期	4,295 8,590 7/28	830 1,660 2/12	1,367,800 683,900 7/27	175億2524万	33億9219万	45億2334万 6/30
2017年 6月期	1,865 3,730 1/6	912 1,823 8/30	1,928,400 964,200 1/6	76億5913万	37億3124万	47億5477万 6/30
2018年 6月期	1,173 2,346 9/28	751 1,501 6/27	102,000 51,000 9/28	48億2052万	31億1935万	31億9209万 6/29
2019年 6月期	1,025 2,050 10/9	359 717 12/25	829,800 414,900 4/10	42億6027万	15億1228万	25億7742万 6/28
2020年 6月期	790 1,580 6/11	283 566 3/23	527,000 263,500 6/5	33億3251万	11億9379万	23億7916万 6/30
2021年 6月期	1,397 2,793 6/9	410 820 12/22	659,200 329,600 4/2	58億9095万	17億2953万	54億8388万 6/30
2022年 6月期	1,670 3,340 7/7	295 589 2/22	372,600 186,300 12/24	105億5543万	37億3668万	51億9297万 6/30
2023年 6月期	726 1,452 8/12	378 755 7/7	1,187,000 593,500 8/2	92億4044万	47億9252万	51億1035万 6/30
2024年 6月期	794 1,588 12/21	326 651 3/14	6,783,200 3,391,600 5/30	101億5390万	83億5326万	90億3210万 12/30
2025年 12月期	456 8/25 1/30	250 4/7	1,280,500 2/26	117億5048万	64億4215万	60億6822万 12/30
最新	275 2026/10/2		37,600	70億8636万

ZETA（6031）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート