- 6694
- 2026/09/29
- 時価
- 39億円
- PER 予
- 9.2倍
- 2017年以降
- 赤字-117.96倍
（2017-2025年） - PBR
- 0.62倍
- 2017年以降
- 0.34-1.79倍
（2017-2025年） - 配当 予
- 3.76%
- ROE 予
- 6.77%
- ROA 予
- 2.11%
- 資料
- Link
- CSV,JSON
ズーム（6694）の株価チャート
株価
9/29
- 前日 (9/28)
- 826
- 始値
- 835
- 高値
- 852
- 安値
- 832
- 終値 +3.15%
- 852
- 出来高 -41.18%
- 6,000
乖離率
- 株価（5日）
移動平均値 - +3.27%
825 - 株価（25日）
移動平均値 - +8.67%
784 - 出来高（5日）
移動平均値 - -39.02%
9,840
2026/05/01～2026/09/29
株価推移
| 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 | 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% | - | - |
| 05/08 | 637 | 638 | 636 | 637 | 0% | 1,100 | - | -1.09% | - | - |
| 05/07 | 636 | 640 | 636 | 637 | +0.16% | 2,100 | - | -1.09% | - | - |
| 05/01 | 643 | 647 | 636 | 636 | -0.63% | 2,900 | - | -1.24% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +36.09% 12/1 | -19.17% 2/7 |
| 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 | +24.17% 1/24 | -21.13% 8/16 |
| 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 | +29.67% 2/18 | -14.32% 5/16 |
| 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 | +55.13% 6/5 | -29.81% 3/13 |
| 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 | +49.24% 11/19 | -24.23% 8/17 |
| 2022年 12月期 | 1,884 1/4 | 885 5/16 | 253,900 2/16 | 86億5664万 | 40億6641万 | +18.94% 4/1 | -29.01% 2/17 |
| 2023年 12月期 | 1,389 9/25 | 931 12/29 | 249,200 9/25 | 63億8221万 | 42億7778万 | +12.68% 11/9 | -14.39% 12/28 |
| 2024年 12月期 | 1,110 2/27 | 650 12/30 | 100,000 8/15 | 51億25万 | 29億8663万 | +10.31% 2/27 | -24.79% 8/5 |
| 2025年 12月期 | 726 4/2 | 579 4/7 | 82,300 5/14 | 33億3584万 | 26億6040万 | +7.27% 3/5 | -14.72% 4/7 |
| 最新 | 852 2026/9/29 | 6,000 | 39億1479万 | +8.67% 784 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 119%（2.19倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/09/29 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
393円（2020/03/17） - 117%（2.17倍）
852円（9/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
