ZACROS（7917）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,280
- 始値
- 1,277
- 高値
- 1,309
- 安値
- 1,276
- 終値 +2.03%
- 1,306
- 出来高 -0.99%
- 160,500
乖離率
- 株価（5日）
移動平均値 - +1.79%
1,283 - 株価（25日）
移動平均値 - -3.47%
1,353 - 出来高（5日）
移動平均値 - -31.05%
232,780
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,277 | 1,309 | 1,276 | 1,306 | +2.03% | 160,500 | 1006億5477万 | -3.47% | 14.39 | 0.97 |
| 08/13 | 1,274 | 1,288 | 1,271 | 1,280 | +0.79% | 162,100 | 986億5093万 | -5.4% | 14.1 | 0.95 |
| 08/12 | 1,282 | 1,283 | 1,257 | 1,270 | -1.01% | 203,300 | 978億8022万 | -6.27% | 13.99 | 0.95 |
| 08/10 | 1,279 | 1,299 | 1,261 | 1,283 | +0.39% | 255,000 | 988億8214万 | -5.52% | 14.13 | 0.95 |
| 08/07 | 1,335 | 1,351 | 1,277 | 1,278 | -10.32% | 383,000 | 984億9678万 | -6.1% | 14.08 | 0.95 |
| 08/06 | 1,450 | 1,467 | 1,415 | 1,425 | -0.97% | 191,000 | 1098億2623万 | +4.47% | 15.7 | 1.06 |
| 08/05 | 1,400 | 1,440 | 1,398 | 1,439 | +3.53% | 165,300 | 1109億522万 | +5.58% | 15.85 | 1.07 |
| 08/04 | 1,381 | 1,395 | 1,374 | 1,390 | +0.14% | 117,500 | 1071億2874万 | +2.21% | 15.31 | 1.03 |
| 08/03 | 1,352 | 1,388 | 1,330 | 1,388 | +2.36% | 222,500 | 1069億7460万 | +2.06% | 15.29 | 1.03 |
| 07/31 | 1,347 | 1,361 | 1,314 | 1,356 | +1.88% | 159,700 | 1045億833万 | -0.15% | 14.94 | 1.01 |
| 07/30 | 1,340 | 1,342 | 1,319 | 1,331 | -0.75% | 155,100 | 1025億8155万 | -1.99% | 14.66 | 0.99 |
| 07/29 | 1,363 | 1,363 | 1,313 | 1,341 | -1.18% | 217,500 | 1033億5226万 | -1.25% | 14.77 | 1 |
| 07/28 | 1,383 | 1,404 | 1,347 | 1,357 | -2.65% | 147,000 | 1045億8540万 | 0% | 14.95 | 1.01 |
| 07/27 | 1,378 | 1,401 | 1,376 | 1,394 | +1.98% | 123,700 | 1074億3702万 | +2.8% | 15.36 | 1.04 |
| 07/24 | 1,381 | 1,396 | 1,358 | 1,367 | -2.84% | 88,500 | 1053億5611万 | +0.96% | 15.06 | 1.02 |
| 07/23 | 1,380 | 1,422 | 1,361 | 1,407 | +1.01% | 132,900 | 1084億3895万 | +4.07% | 15.5 | 1.05 |
| 07/22 | 1,422 | 1,433 | 1,393 | 1,393 | -1.9% | 206,000 | 1073億5995万 | +3.34% | 15.35 | 1.04 |
| 07/21 | 1,394 | 1,429 | 1,375 | 1,420 | +2.38% | 180,700 | 1094億4087万 | +5.65% | 15.64 | 1.06 |
| 07/17 | 1,412 | 1,425 | 1,364 | 1,387 | -1.77% | 260,400 | 1068億9753万 | +3.51% | 15.28 | 1.03 |
| 07/16 | 1,371 | 1,438 | 1,369 | 1,412 | +3.75% | 270,400 | 1088億2430万 | +5.77% | 15.56 | 1.05 |
| 07/15 | 1,332 | 1,368 | 1,331 | 1,361 | +2.95% | 142,600 | 1048億9368万 | +2.48% | 14.99 | 1.01 |
| 07/14 | 1,320 | 1,333 | 1,304 | 1,322 | +1.07% | 144,500 | 1018億8791万 | -0.08% | 14.56 | 0.98 |
| 07/13 | 1,324 | 1,336 | 1,304 | 1,308 | -0.91% | 122,000 | 1008億892万 | -0.83% | 14.41 | 0.97 |
| 07/10 | 1,316 | 1,335 | 1,309 | 1,320 | +1.54% | 179,200 | 1017億3377万 | +0.23% | 14.54 | 0.98 |
| 07/09 | 1,311 | 1,317 | 1,292 | 1,300 | -0.23% | 107,800 | 1001億9235万 | -1.22% | 14.32 | 0.97 |
| 07/08 | 1,305 | 1,323 | 1,303 | 1,303 | -1.06% | 148,200 | 1004億2356万 | -0.91% | 14.35 | 0.97 |
| 07/07 | 1,352 | 1,356 | 1,317 | 1,317 | -1.79% | 171,000 | 1015億255万 | +0.23% | 14.51 | 0.98 |
| 07/06 | 1,374 | 1,382 | 1,341 | 1,341 | -1.54% | 143,500 | 1033億5226万 | +2.21% | 14.77 | 1 |
| 07/03 | 1,350 | 1,363 | 1,328 | 1,362 | -0.22% | 164,500 | 1049億7075万 | +4.13% | 15 | 1.01 |
| 07/02 | 1,413 | 1,417 | 1,356 | 1,365 | -1.3% | 188,800 | 1052億196万 | +4.68% | 15.04 | 1.02 |
| 07/01 | 1,383 | 1,400 | 1,373 | 1,383 | +0.44% | 180,600 | 1065億8924万 | +6.3% | 15.24 | 1.03 |
| 06/30 | 1,380 | 1,387 | 1,359 | 1,377 | -0.72% | 158,400 | 1061億2682万 | +6.17% | 15.17 | 1.03 |
| 06/29 | 1,363 | 1,387 | 1,346 | 1,387 | +2.66% | 247,600 | 1068億9753万 | +7.19% | 15.28 | 1.03 |
| 06/26 | 1,341 | 1,363 | 1,337 | 1,351 | +0.9% | 178,700 | 1041億2297万 | +4.81% | 14.88 | 1.01 |
| 06/25 | 1,358 | 1,358 | 1,333 | 1,339 | +0.75% | 128,400 | 1031億9812万 | +4.2% | 14.75 | 1 |
| 06/24 | 1,315 | 1,337 | 1,312 | 1,329 | +0.99% | 139,800 | 1024億2741万 | +3.67% | 14.64 | 0.99 |
| 06/23 | 1,354 | 1,360 | 1,314 | 1,316 | -2.52% | 171,300 | 1014億2548万 | +2.89% | 14.5 | 0.98 |
| 06/22 | 1,350 | 1,365 | 1,343 | 1,350 | +0.97% | 159,300 | 1040億4590万 | +5.72% | 14.87 | 1.01 |
| 06/19 | 1,338 | 1,350 | 1,324 | 1,337 | +1.21% | 168,900 | 1030億4398万 | +5.03% | 14.73 | 1 |
| 06/18 | 1,298 | 1,329 | 1,298 | 1,321 | +1.07% | 117,200 | 1018億1084万 | +3.93% | 14.55 | 0.98 |
| 06/17 | 1,300 | 1,313 | 1,297 | 1,307 | +1.48% | 127,700 | 1007億3184万 | +2.91% | 14.4 | 0.97 |
| 06/16 | 1,300 | 1,300 | 1,287 | 1,288 | -1.38% | 69,000 | 992億6749万 | +1.42% | 14.19 | 0.96 |
| 06/15 | 1,300 | 1,320 | 1,295 | 1,306 | +2.11% | 91,800 | 1006億5477万 | +2.59% | 14.39 | 0.97 |
| 06/12 | 1,244 | 1,285 | 1,241 | 1,279 | +3.81% | 215,300 | 985億7386万 | +0.55% | 14.09 | 0.95 |
| 06/11 | 1,227 | 1,239 | 1,194 | 1,232 | +0.24% | 176,500 | 949億5152万 | -3.52% | 13.57 | 0.92 |
| 06/10 | 1,242 | 1,249 | 1,218 | 1,229 | -0.57% | 140,500 | 947億2030万 | -4.28% | 13.54 | 0.92 |
| 06/09 | 1,272 | 1,279 | 1,231 | 1,236 | -1.9% | 244,300 | 952億5980万 | -4.11% | 13.62 | 0.92 |
| 06/08 | 1,258 | 1,271 | 1,241 | 1,260 | -2.17% | 249,200 | 971億951万 | -2.7% | 13.88 | 0.94 |
| 06/05 | 1,275 | 1,292 | 1,271 | 1,288 | +0.78% | 119,700 | 992億6749万 | -0.92% | 14.19 | 0.96 |
| 06/04 | 1,269 | 1,283 | 1,260 | 1,278 | +0.08% | 103,200 | 984億9678万 | -1.92% | 14.08 | 0.95 |
| 06/03 | 1,275 | 1,290 | 1,268 | 1,277 | +1.92% | 112,300 | 984億1971万 | -2.37% | 14.07 | 0.95 |
| 06/02 | 1,244 | 1,261 | 1,238 | 1,253 | -0.08% | 176,400 | 965億7001万 | -4.57% | 13.8 | 0.93 |
| 06/01 | 1,258 | 1,264 | 1,243 | 1,254 | -1.03% | 170,300 | 966億4708万 | -5% | 13.81 | 0.93 |
| 05/29 | 1,301 | 1,304 | 1,267 | 1,267 | -1.78% | 155,700 | 976億4900万 | -4.52% | 13.96 | 0.94 |
| 05/28 | 1,287 | 1,291 | 1,256 | 1,290 | +0.55% | 138,800 | 994億2164万 | -3.23% | 14.21 | 0.96 |
| 05/27 | 1,293 | 1,306 | 1,271 | 1,283 | -1.16% | 123,100 | 988億8214万 | -4.11% | 14.13 | 0.96 |
| 05/26 | 1,261 | 1,302 | 1,260 | 1,298 | +3.1% | 156,400 | 1000億3820万 | -3.42% | 14.3 | 0.97 |
| 05/25 | 1,284 | 1,293 | 1,259 | 1,259 | -0.08% | 211,000 | 970億3243万 | -6.67% | 13.87 | 0.94 |
| 05/22 | 1,277 | 1,277 | 1,255 | 1,260 | -0.32% | 101,100 | 971億951万 | -7.01% | 13.88 | 0.94 |
| 05/21 | 1,263 | 1,286 | 1,263 | 1,264 | +0.96% | 106,600 | 974億1779万 | -7.13% | 13.92 | 0.94 |
| 05/20 | 1,249 | 1,255 | 1,235 | 1,252 | -0.48% | 163,100 | 964億9294万 | -8.41% | 13.79 | 0.93 |
| 05/19 | 1,268 | 1,293 | 1,258 | 1,258 | +0.64% | 190,000 | 969億5536万 | -8.31% | 13.86 | 0.94 |
| 05/18 | 1,271 | 1,274 | 1,248 | 1,250 | -2.19% | 142,400 | 963億3880万 | -9.22% | 13.77 | 0.93 |
| 05/15 | 1,320 | 1,324 | 1,267 | 1,278 | -1.84% | 147,800 | 984億9678万 | -7.46% | 14.08 | 0.95 |
| 05/14 | 1,318 | 1,334 | 1,302 | 1,302 | -1.36% | 133,100 | 1003億4649万 | -5.92% | 14.34 | 0.97 |
| 05/13 | 1,351 | 1,355 | 1,303 | 1,320 | -2.87% | 214,100 | 1017億3377万 | -4.62% | 14.54 | 0.98 |
| 05/12 | 1,307 | 1,422 | 1,307 | 1,359 | +7.35% | 476,800 | 1047億3954万 | -1.81% | 14.97 | 1.01 |
| 05/11 | 1,287 | 1,319 | 1,255 | 1,266 | -10.21% | 513,600 | 975億7193万 | -8.46% | 13.95 | 0.94 |
| 05/08 | 1,417 | 1,426 | 1,379 | 1,410 | -0.14% | 240,900 | 1086億7016万 | +1.88% | 15.53 | 1.05 |
| 05/07 | 1,389 | 1,430 | 1,377 | 1,412 | +3.82% | 163,000 | 1088億2430万 | +2.39% | 15.56 | 1.05 |
| 05/01 | 1,369 | 1,369 | 1,345 | 1,360 | -0.66% | 76,700 | 1048億1661万 | -1.16% | 14.98 | 1.01 |
| 04/30 | 1,367 | 1,380 | 1,360 | 1,369 | -2% | 125,500 | 1055億1025万 | -0.44% | 15.08 | 1.02 |
| 04/28 | 1,369 | 1,397 | 1,369 | 1,397 | +2.05% | 117,200 | 1076億6824万 | +1.75% | 15.39 | 1.04 |
| 04/27 | 1,380 | 1,388 | 1,353 | 1,369 | -1.58% | 146,500 | 1055億1025万 | 0% | 15.08 | 1.02 |
| 04/24 | 1,430 | 1,430 | 1,384 | 1,391 | -0.64% | 174,700 | 1072億581万 | +1.9% | 15.32 | 1.04 |
| 04/23 | 1,412 | 1,418 | 1,389 | 1,400 | -1.62% | 119,900 | 1078億9945万 | +2.79% | 15.42 | 1.04 |
| 04/22 | 1,432 | 1,436 | 1,400 | 1,423 | -0.21% | 114,700 | 1096億7208万 | +4.56% | 15.68 | 1.06 |
| 04/21 | 1,430 | 1,435 | 1,419 | 1,426 | +0.35% | 77,100 | 1099億330万 | +5.01% | 15.71 | 1.06 |
| 04/20 | 1,441 | 1,441 | 1,408 | 1,421 | -0.28% | 94,800 | 1095億1794万 | +4.87% | 15.65 | 1.06 |
| 04/17 | 1,424 | 1,434 | 1,411 | 1,425 | -0.77% | 122,200 | 1098億2623万 | +5.48% | 15.7 | 1.06 |
| 04/16 | 1,421 | 1,443 | 1,421 | 1,436 | +1.27% | 97,200 | 1106億7401万 | +6.45% | 15.82 | 1.07 |
| 04/15 | 1,439 | 1,456 | 1,418 | 1,418 | +0.35% | 138,700 | 1092億8673万 | +5.27% | 15.62 | 1.06 |
| 04/14 | 1,413 | 1,422 | 1,405 | 1,413 | +0.5% | 94,700 | 1089億137万 | +5.06% | 15.57 | 1.05 |
| 04/13 | 1,400 | 1,420 | 1,398 | 1,406 | -0.21% | 96,000 | 1083億6188万 | +4.85% | 15.49 | 1.05 |
| 04/10 | 1,389 | 1,419 | 1,389 | 1,409 | +2.25% | 127,200 | 1085億9309万 | +5.07% | 15.52 | 1.05 |
| 04/09 | 1,407 | 1,417 | 1,378 | 1,378 | -1.5% | 97,200 | 1062億389万 | +2.68% | 15.18 | 1.03 |
| 04/08 | 1,407 | 1,413 | 1,391 | 1,399 | +3.78% | 171,500 | 1078億2238万 | +4.33% | 15.41 | 1.04 |
| 04/07 | 1,334 | 1,351 | 1,334 | 1,348 | +1.2% | 126,700 | 1038億9176万 | +0.37% | 14.85 | 1 |
| 04/06 | 1,334 | 1,350 | 1,327 | 1,332 | +0.76% | 93,200 | 1026億5862万 | -1.33% | 14.67 | 0.99 |
| 04/03 | 1,308 | 1,334 | 1,308 | 1,322 | +0.69% | 69,200 | 1018億8791万 | -2.65% | 14.56 | 0.98 |
| 04/02 | 1,350 | 1,365 | 1,308 | 1,313 | -2.31% | 124,300 | 1011億9427万 | -3.81% | 14.46 | 0.98 |
| 04/01 | 1,339 | 1,344 | 1,312 | 1,344 | +5.08% | 131,200 | 1035億8347万 | -1.97% | 14.81 | 1 |
| 03/31 | 1,266 | 1,300 | 1,258 | 1,279 | -1.31% | 160,300 | 985億7386万 | -7.05% | 11.89 | 0.97 |
| 03/30 | 1,259 | 1,310 | 1,259 | 1,296 | -3.07% | 331,900 | 998億8406万 | -6.15% | 12.05 | 0.98 |
| 03/27 | 1,326 | 1,344 | 1,309 | 1,337 | +0.68% | 445,200 | 1030億4398万 | -3.6% | 12.43 | 1.01 |
| 03/26 | 1,329 | 1,336 | 1,311 | 1,328 | +0.23% | 234,400 | 1023億5034万 | -4.46% | 12.34 | 1 |
| 03/25 | 1,348 | 1,349 | 1,322 | 1,325 | +2.24% | 215,300 | 1021億1912万 | -4.88% | 12.31 | 1 |
| 03/24 | 1,295 | 1,305 | 1,280 | 1,296 | +2.86% | 200,100 | 998億8406万 | -7.16% | 12.05 | 0.98 |
| 03/23 | 1,279 | 1,284 | 1,250 | 1,260 | -3.74% | 287,100 | 971億951万 | -9.87% | 11.71 | 0.95 |
| 03/19 | 1,344 | 1,349 | 1,309 | 1,309 | -5.28% | 137,100 | 1008億8599万 | -6.77% | 12.17 | 0.99 |
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 | |
| 2008年 3月期 | 334 1,335 4/2 | 170 681 1/23 681 1/22 | 1,315,200 328,800 2/29 | - | - | +31.8% 2/28 | -26.2% 1/17 |
| 2009年 3月期 | 407 1,629 7/1 | 102 408 2/24 | 1,416,000 354,000 7/1 | - | - | +30.13% 5/19 | -37.65% 10/8 |
| 2010年 3月期 | 365 1,458 8/11 | 122 489 4/1 | 667,600 166,900 8/10 | - | - | +47.11% 5/25 | -16.08% 11/17 |
| 2011年 3月期 | 356 1,425 4/12 | 234 936 3/15 | 227,600 56,900 4/14 | 246億7068万 | 162億474万 | +12.97% 12/13 | -26.6% 3/15 |
| 2012年 3月期 | 346 1,384 9/30 | 256 1,025 4/13 | 554,400 138,600 8/5 | 239億6085万 | 177億4557万 | +12.61% 8/30 | -11.6% 11/16 |
| 2013年 3月期 | 613 2,450 1/7 | 313 1,252 4/5 | 2,345,600 586,400 1/31 | 424億1626万 | 216億7557万 | +24.04% 5/7 | -8.84% 1/23 |
| 2014年 3月期 | 894 3,575 5/21 | 513 2,052 4/2 | 973,600 243,400 8/9 | 618億9311万 | 355億2578万 | +18.17% 5/9 | -14.79% 6/14 |
| 2015年 3月期 | 985 3,940 7/22 | 628 2,512 4/15 | 840,000 210,000 5/12 | 759億1497万 | 484億61万 | +12.45% 7/18 | -13.07% 10/17 |
| 2016年 3月期 | 1,000 4,000 5/21 | 568 2,272 2/12 | 470,400 117,600 4/9 | 770億7104万 | 437億7635万 | +7.79% 10/21 | -17.64% 2/12 |
| 2017年 3月期 | 824 3,295 3/13 | 468 1,872 7/8 1,871 6/29 | 614,400 153,600 10/28 | 634億8726万 | 360億6924万 | +10.46% 12/20 | -12.56% 6/29 |
| 2018年 3月期 | 1,049 4,195 1/9 | 766 3,065 4/17 3,065 4/7 | 1,174,400 293,600 9/21 | 808億2825万 | 590億5568万 | +10.18% 8/28 | -11.2% 2/14 |
| 2019年 3月期 | 1,035 4,140 5/18 | 665 2,658 12/26 | 574,400 143,600 10/30 | 797億6852万 | 512億1370万 | +11.47% 9/26 | -12.25% 12/25 |
| 2020年 3月期 | 979 3,915 10/31 | 525 2,100 3/17 | 410,800 102,700 8/13 | 754億3328万 | 404億6229万 | +16.47% 4/10 | -25.81% 3/16 |
| 2021年 3月期 | 1,224 4,895 2/12 4,895 12/2 | 661 2,644 4/2 | 294,000 73,500 11/30 | 943億1568万 | 509億4395万 | +12.94% 6/3 | -8.79% 2/26 |
| 2022年 3月期 | 1,283 5,130 9/17 | 889 3,555 3/9 | 378,800 94,700 11/30 | 988億4360万 | 684億9688万 | +11.82% 9/14 | -17.41% 11/30 |
| 2023年 3月期 | 975 3,900 4/5 | 748 2,992 11/4 | 704,400 176,100 10/28 | 751億4426万 | 576億4913万 | +7.01% 11/25 | -8.97% 10/17 |
| 2024年 3月期 | 1,123 4,490 3/27 | 759 3,035 4/27 3,035 4/6 | 669,200 167,300 3/15 | 865億1224万 | 584億7765万 | +10.53% 3/27 | -4.89% 10/4 |
| 2025年 3月期 | 1,159 4,635 5/9 | 895 3,580 8/5 | 650,800 162,700 6/21 | 893億606万 | 689億7858万 | +7.08% 5/9 | -16.43% 4/7 |
| 2026年 3月期 | 1,548 2/27 | 864 3,455 4/7 | 1,134,500 2/6 | 1193億596万 | 665億7011万 | +17.72% 2/10 | -9.89% 3/23 |
| 最新 | 1,306 2026/8/14 | 160,500 | 1006億5477万 | -3.47% 1,353 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 136%（2.36倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 118%（2.18倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/08/14 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
102円（2009/02/24） - 1180%（12.8倍）
1,306円（8/14）
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。
