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	835	840	829	829	-2.47%	4,600	-	+3.88%	-	-
10/01	850	850	832	850	-0.47%	4,700	-	+7.05%	-	-
09/30	852	854	845	854	+0.23%	3,100	-	+8.1%	-	-
09/29	835	852	832	852	+3.15%	6,000	-	+8.67%	-	-
09/28	814	841	801	826	+1.47%	10,200	-	+6.03%	-	-
09/25	818	818	802	814	-0.37%	4,200	-	+5.03%	-	-
09/24	818	820	785	817	0%	19,400	-	+5.97%	-	-
09/18	830	852	816	817	-2.27%	9,400	-	+6.38%	-	-
09/17	875	878	812	836	-4.46%	9,400	-	+9.14%	-	-
09/16	838	875	835	875	+3.31%	6,100	-	+15.28%	-	-
09/15	831	847	828	847	+0.36%	3,200	-	+12.78%	-	-
09/14	811	852	811	844	+1.32%	11,600	-	+13.59%	-	-
09/11	819	863	806	833	-0.12%	14,800	-	+13.33%	-	-
09/10	830	853	805	834	-0.48%	24,700	-	+14.72%	-	-
09/09	807	838	787	838	+3.46%	20,900	-	+16.55%	-	-
09/08	777	822	777	810	+5.47%	30,500	-	+13.92%	-	-
09/07	747	770	731	768	+2.4%	17,100	-	+8.94%	-	-
09/04	727	750	717	750	+4.75%	12,500	-	+7.3%	-	-
09/03	729	729	716	716	-0.83%	2,900	-	+3.02%	-	-
09/02	727	730	722	722	-0.14%	6,100	-	+4.34%	-	-
09/01	723	729	721	723	+0.28%	11,600	-	+4.93%	-	-
08/31	712	721	708	721	+1.41%	10,400	-	+5.26%	-	-
08/28	713	722	710	711	-0.56%	11,200	-	+4.25%	-	-
08/27	735	735	707	715	-3.25%	20,800	-	+5.3%	-	-
08/26	740	748	739	739	-0.27%	8,500	-	+9.32%	-	-
08/25	735	742	735	741	+0.82%	2,500	-	+10.27%	-	-
08/24	724	750	724	735	+1.38%	17,000	-	+10.03%	-	-
08/21	730	730	718	725	-0.68%	3,800	-	+9.02%	-	-
08/20	730	732	728	730	+0.69%	6,200	-	+10.44%	-	-
08/19	713	730	712	725	+1.4%	2,800	-	+10.35%	-	-
08/18	732	732	714	715	-3.12%	11,200	-	+9.33%	-	-
08/17	748	753	733	738	-2.77%	23,000	-	+13.36%	-	-
08/14	724	766	723	759	+13.45%	167,400	-	+17.31%	-	-
08/13	660	673	654	669	+0.75%	21,000	-	+4.21%	-	-
08/12	650	664	647	664	+2.79%	4,900	-	+3.75%	-	-
08/10	645	646	645	646	+0.16%	2,100	-	+1.1%	-	-
08/07	639	645	639	645	+1.26%	1,800	-	+1.1%	-	-
08/06	643	643	637	637	-1.09%	900	-	-0.16%	-	-
08/05	638	644	638	644	+0.94%	700	-	+0.94%	-	-
08/04	640	640	637	638	-0.31%	5,100	-	+0.16%	-	-
08/03	645	645	640	640	+0.16%	800	-	+0.47%	-	-
07/31	644	644	638	639	-0.62%	1,000	-	+0.31%	-	-
07/30	640	643	637	643	+0.47%	4,200	-	+0.94%	-	-
07/29	639	643	639	640	+0.31%	700	-	+0.63%	-	-
07/28	636	638	636	638	0%	500	-	+0.31%	-	-
07/27	637	638	635	638	+0.16%	3,100	-	+0.31%	-	-
07/24	641	641	636	637	-0.31%	1,800	-	+0.16%	-	-
07/23	644	644	636	639	-0.16%	7,200	-	+0.47%	-	-
07/22	643	643	640	640	0%	800	-	+0.63%	-	-
07/21	640	640	633	640	0%	1,900	-	+0.63%	-	-
07/17	645	645	636	640	-0.78%	1,000	-	+0.63%	-	-
07/16	643	645	640	645	+0.94%	2,700	-	+1.42%	-	-
07/15	638	639	638	639	+0.79%	1,500	-	+0.47%	-	-
07/14	638	638	634	634	-0.63%	800	-	-0.47%	-	-
07/13	638	638	634	638	0%	2,000	-	+0.16%	-	-
07/10	634	638	634	638	+0.63%	900	-	+0.16%	-	-
07/09	630	634	630	634	-0.47%	1,100	-	-0.47%	-	-
07/08	636	637	636	637	+0.47%	1,200	-	-0.16%	-	-
07/07	631	636	631	634	+0.48%	900	-	-0.63%	-	-
07/06	635	635	631	631	-0.32%	3,800	-	-1.1%	-	-
07/03	631	634	628	633	0%	8,400	-	-0.94%	-	-
07/02	631	633	628	633	+0.16%	7,400	-	-0.94%	-	-
07/01	633	633	631	632	-0.16%	4,000	-	-1.1%	-	-
06/30	637	637	621	633	-0.16%	7,200	-	-1.09%	-	-
06/29	635	635	633	634	0%	2,700	-	-0.94%	-	-
06/26	634	639	634	634	0%	1,100	-	-1.09%	-	-
06/25	637	637	634	634	-0.47%	1,200	-	-1.25%	-	-
06/24	634	637	634	637	+0.63%	600	-	-0.78%	-	-
06/23	637	637	633	633	-0.63%	5,300	-	-1.56%	-	-
06/22	637	637	637	637	+0.16%	700	-	-1.09%	-	-
06/19	641	641	636	636	-0.78%	3,900	-	-1.24%	-	-
06/18	645	645	641	641	-0.47%	800	-	-0.47%	-	-
06/17	640	644	640	644	+0.47%	600	-	-0.16%	-	-
06/16	638	641	637	641	+0.47%	1,200	-	-0.62%	-	-
06/15	636	645	636	638	-0.47%	2,500	-	-1.09%	-	-
06/12	643	643	640	641	-0.47%	6,400	-	-0.62%	-	-
06/11	639	649	639	644	+0.31%	500	-	-0.16%	-	-
06/10	652	652	636	642	-0.93%	8,800	-	-0.31%	-	-
06/09	641	652	641	648	+0.93%	2,100	-	+0.62%	-	-
06/08	641	642	641	642	0%	900	-	-0.31%	-	-
06/05	643	648	642	642	-0.47%	1,700	-	-0.31%	-	-
06/04	640	645	638	645	+0.78%	3,000	-	+0.16%	-	-
06/03	645	646	640	640	-0.62%	2,000	-	-0.62%	-	-
06/02	645	645	643	644	-0.46%	2,500	-	0%	-	-
06/01	638	647	638	647	+1.09%	1,300	-	+0.47%	-	-
05/29	639	643	638	640	+0.47%	900	-	-0.62%	-	-
05/28	645	645	637	637	-1.24%	3,100	-	-1.24%	-	-
05/27	645	645	645	645	0%	400	-	0%	-	-
05/26	647	647	645	645	-0.31%	300	-	0%	-	-
05/25	657	657	647	647	-0.77%	4,700	-	+0.31%	-	-
05/22	652	656	651	652	+0.15%	8,900	-	+1.09%	-	-
05/21	648	651	644	651	+0.31%	1,400	-	+0.93%	-	-
05/20	650	650	636	649	-0.15%	2,800	-	+0.62%	-	-
05/19	648	650	641	650	+0.46%	4,100	-	+0.78%	-	-
05/18	654	654	647	647	0%	1,400	-	+0.31%	-	-
05/15	653	660	647	647	-0.92%	3,600	-	+0.47%	-	-
05/14	656	656	650	653	+1.08%	13,100	-	+1.4%	-	-
05/13	641	649	638	646	+1.1%	1,500	-	+0.47%	-	-
05/12	636	640	635	639	+0.47%	2,900	-	-0.62%	-	-
05/11	637	638	635	636	-0.16%	7,400	-	-1.09%	-	-

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
2017年 12月期	1,770 3,540 12/4	711 1,421 4/17	5,213,000 2,606,500 3/28	79億1406万	31億3758万	62億3824万 12/29
2018年 12月期	1,620 3,240 1/29	581 1,161 12/26	152,000 76,000 12/25	74億4361万	26億6729万	28億2252万 12/28
2019年 12月期	1,090 2,180 2/18	587 1,174 1/4	412,600 206,300 2/15	50億835万	26億9716万	32億4180万 12/30
2020年 12月期	1,150 2,300 6/5	393 785 3/17 785 3/13	2,011,600 1,005,800 6/5	52億8404万	18億346万	36億8203万 12/30
2021年 12月期	2,440 4,880 11/22	793 1,585 1/4	1,190,000 595,000 2/17	112億1137万	36億4139万	77億163万 12/30
2022年 12月期	1,884 1/4	885 5/16	253,900 2/16	86億5664万	40億6641万	46億9829万 12/30
2023年 12月期	1,389 9/25	931 12/29	249,200 9/25	63億8221万	42億7778万	40億7477万 12/29
2024年 12月期	1,110 2/27	650 12/30	100,000 8/15	51億25万	29億8663万	28億5132万 12/30
2025年 12月期	726 4/2	579 4/7	82,300 5/14	33億3584万	26億6040万	27億1198万 12/30
最新	829 2026/10/2		4,600	38億910万

ズーム（6694）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