ZACROS（7917）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,302
- 始値
- 1,320
- 高値
- 1,324
- 安値
- 1,267
- 終値 -1.84%
- 1,278
- 出来高 +11.04%
- 147,800
乖離率
- 株価（5日）
移動平均値 - -2.07%
1,305 - 株価（25日）
移動平均値 - -7.46%
1,381 - 出来高（5日）
移動平均値 - -50.25%
297,080
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,320 | 1,324 | 1,267 | 1,278 | -1.84% | 147,800 | 984億9678万 | -7.46% | 14.08 | 0.97 |
| 05/14 | 1,318 | 1,334 | 1,302 | 1,302 | -1.36% | 133,100 | 1003億4649万 | -5.92% | 14.35 | 0.98 |
| 05/13 | 1,351 | 1,355 | 1,303 | 1,320 | -2.87% | 214,100 | 1017億3377万 | -4.62% | 14.55 | 1 |
| 05/12 | 1,307 | 1,422 | 1,307 | 1,359 | +7.35% | 476,800 | 1047億3954万 | -1.81% | 14.98 | 1.03 |
| 05/11 | 1,287 | 1,319 | 1,255 | 1,266 | -10.21% | 513,600 | 975億7193万 | -8.46% | 13.95 | 0.96 |
| 05/08 | 1,417 | 1,426 | 1,379 | 1,410 | -0.14% | 240,900 | 1086億7016万 | +1.88% | 15.54 | 1.06 |
| 05/07 | 1,389 | 1,430 | 1,377 | 1,412 | +3.82% | 163,000 | 1088億2430万 | +2.39% | 15.56 | 1.07 |
| 05/01 | 1,369 | 1,369 | 1,345 | 1,360 | -0.66% | 76,700 | 1048億1661万 | -1.16% | 14.99 | 1.03 |
| 04/30 | 1,367 | 1,380 | 1,360 | 1,369 | -2% | 125,500 | 1055億1025万 | -0.44% | 15.09 | 1.03 |
| 04/28 | 1,369 | 1,397 | 1,369 | 1,397 | +2.05% | 117,200 | 1076億6824万 | +1.75% | 15.39 | 1.06 |
| 04/27 | 1,380 | 1,388 | 1,353 | 1,369 | -1.58% | 146,500 | 1055億1025万 | 0% | 15.09 | 1.03 |
| 04/24 | 1,430 | 1,430 | 1,384 | 1,391 | -0.64% | 174,700 | 1072億581万 | +1.9% | 15.33 | 1.05 |
| 04/23 | 1,412 | 1,418 | 1,389 | 1,400 | -1.62% | 119,900 | 1078億9945万 | +2.79% | 15.43 | 1.06 |
| 04/22 | 1,432 | 1,436 | 1,400 | 1,423 | -0.21% | 114,700 | 1096億7208万 | +4.56% | 15.68 | 1.07 |
| 04/21 | 1,430 | 1,435 | 1,419 | 1,426 | +0.35% | 77,100 | 1099億330万 | +5.01% | 15.71 | 1.08 |
| 04/20 | 1,441 | 1,441 | 1,408 | 1,421 | -0.28% | 94,800 | 1095億1794万 | +4.87% | 15.66 | 1.07 |
| 04/17 | 1,424 | 1,434 | 1,411 | 1,425 | -0.77% | 122,200 | 1098億2623万 | +5.48% | 15.7 | 1.08 |
| 04/16 | 1,421 | 1,443 | 1,421 | 1,436 | +1.27% | 97,200 | 1106億7401万 | +6.45% | 15.82 | 1.08 |
| 04/15 | 1,439 | 1,456 | 1,418 | 1,418 | +0.35% | 138,700 | 1092億8673万 | +5.27% | 15.63 | 1.07 |
| 04/14 | 1,413 | 1,422 | 1,405 | 1,413 | +0.5% | 94,700 | 1089億137万 | +5.06% | 15.57 | 1.07 |
| 04/13 | 1,400 | 1,420 | 1,398 | 1,406 | -0.21% | 96,000 | 1083億6188万 | +4.85% | 15.49 | 1.06 |
| 04/10 | 1,389 | 1,419 | 1,389 | 1,409 | +2.25% | 127,200 | 1085億9309万 | +5.07% | 15.53 | 1.06 |
| 04/09 | 1,407 | 1,417 | 1,378 | 1,378 | -1.5% | 97,200 | 1062億389万 | +2.68% | 15.19 | 1.04 |
| 04/08 | 1,407 | 1,413 | 1,391 | 1,399 | +3.78% | 171,500 | 1078億2238万 | +4.33% | 15.42 | 1.06 |
| 04/07 | 1,334 | 1,351 | 1,334 | 1,348 | +1.2% | 126,700 | 1038億9176万 | +0.37% | 14.85 | 1.02 |
| 04/06 | 1,334 | 1,350 | 1,327 | 1,332 | +0.76% | 93,200 | 1026億5862万 | -1.33% | 14.68 | 1.01 |
| 04/03 | 1,308 | 1,334 | 1,308 | 1,322 | +0.69% | 69,200 | 1018億8791万 | -2.65% | 14.57 | 1 |
| 04/02 | 1,350 | 1,365 | 1,308 | 1,313 | -2.31% | 124,300 | 1011億9427万 | -3.81% | 14.47 | 0.99 |
| 04/01 | 1,339 | 1,344 | 1,312 | 1,344 | +5.08% | 131,200 | 1035億8347万 | -1.97% | 14.81 | 1.02 |
| 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% | 12.1 | 0.98 |
| 03/27 | 1,326 | 1,344 | 1,309 | 1,337 | +0.68% | 445,200 | 1030億4398万 | -3.6% | 12.48 | 1.01 |
| 03/26 | 1,329 | 1,336 | 1,311 | 1,328 | +0.23% | 234,400 | 1023億5034万 | -4.46% | 12.4 | 1.01 |
| 03/25 | 1,348 | 1,349 | 1,322 | 1,325 | +2.24% | 215,300 | 1021億1912万 | -4.88% | 12.37 | 1.01 |
| 03/24 | 1,295 | 1,305 | 1,280 | 1,296 | +2.86% | 200,100 | 998億8406万 | -7.16% | 12.1 | 0.98 |
| 03/23 | 1,279 | 1,284 | 1,250 | 1,260 | -3.74% | 287,100 | 971億951万 | -9.87% | 11.76 | 0.96 |
| 03/19 | 1,344 | 1,349 | 1,309 | 1,309 | -5.28% | 137,100 | 1008億8599万 | -6.77% | 12.22 | 0.99 |
| 03/18 | 1,354 | 1,382 | 1,344 | 1,382 | +3.44% | 158,300 | 1065億1217万 | -1.85% | 12.9 | 1.05 |
| 03/17 | 1,365 | 1,378 | 1,336 | 1,336 | -1.18% | 121,200 | 1029億6690万 | -5.05% | 12.47 | 1.01 |
| 03/16 | 1,338 | 1,355 | 1,334 | 1,352 | +0.9% | 160,500 | 1042億4万 | -3.98% | 12.62 | 1.03 |
| 03/13 | 1,348 | 1,360 | 1,337 | 1,340 | -1.18% | 170,200 | 1032億7519万 | -4.35% | 12.51 | 1.02 |
| 03/12 | 1,374 | 1,380 | 1,348 | 1,356 | -2.59% | 264,000 | 1045億833万 | -2.87% | 12.66 | 1.03 |
| 03/11 | 1,390 | 1,408 | 1,390 | 1,392 | +2.13% | 143,900 | 1072億8288万 | +0.22% | 13 | 1.06 |
| 03/10 | 1,357 | 1,376 | 1,348 | 1,363 | +2.71% | 180,700 | 1050億4782万 | -1.23% | 12.72 | 1.03 |
| 03/09 | 1,327 | 1,340 | 1,299 | 1,327 | -6.15% | 265,400 | 1022億7327万 | -3.28% | 12.39 | 1.01 |
| 03/06 | 1,394 | 1,416 | 1,385 | 1,414 | 0% | 128,000 | 1089億7845万 | +3.59% | 13.2 | 1.07 |
| 03/05 | 1,412 | 1,440 | 1,392 | 1,414 | +3.97% | 294,900 | 1089億7845万 | +4.43% | 13.2 | 1.07 |
| 03/04 | 1,400 | 1,423 | 1,338 | 1,360 | -6.08% | 343,800 | 1048億1661万 | +1.12% | 12.7 | 1.03 |
| 03/03 | 1,491 | 1,514 | 1,448 | 1,448 | -4.61% | 364,400 | 1115億9886万 | +8.22% | 13.52 | 1.1 |
| 03/02 | 1,534 | 1,534 | 1,490 | 1,518 | -1.56% | 308,200 | 1169億9383万 | +14.31% | 14.17 | 1.15 |
| 02/27 | 1,473 | 1,548 | 1,468 | 1,542 | +3.98% | 327,800 | 1188億4354万 | +17.17% | 14.4 | 1.17 |
| 02/26 | 1,499 | 1,502 | 1,470 | 1,483 | +0.41% | 226,400 | 1142億9635万 | +13.9% | 13.85 | 1.13 |
| 02/25 | 1,495 | 1,512 | 1,474 | 1,477 | -0.07% | 205,600 | 1138億3392万 | +14.5% | 13.79 | 1.12 |
| 02/24 | 1,424 | 1,484 | 1,417 | 1,478 | +5.35% | 195,700 | 1139億1099万 | +15.56% | 13.8 | 1.12 |
| 02/20 | 1,409 | 1,417 | 1,400 | 1,403 | -1.82% | 110,000 | 1081億3066万 | +10.65% | 13.1 | 1.06 |
| 02/19 | 1,420 | 1,429 | 1,410 | 1,429 | +0.56% | 113,700 | 1101億3451万 | +13.41% | 13.34 | 1.08 |
| 02/18 | 1,420 | 1,426 | 1,404 | 1,421 | +1.5% | 104,600 | 1095億1794万 | +13.68% | 13.27 | 1.08 |
| 02/17 | 1,396 | 1,415 | 1,385 | 1,400 | +0.29% | 109,300 | 1078億9945万 | +12.9% | 13.07 | 1.06 |
| 02/16 | 1,373 | 1,403 | 1,361 | 1,396 | +2.87% | 167,100 | 1075億9117万 | +13.5% | 13.03 | 1.06 |
| 02/13 | 1,406 | 1,408 | 1,356 | 1,357 | -3.42% | 166,100 | 1045億8540万 | +11.23% | 12.67 | 1.03 |
| 02/12 | 1,397 | 1,417 | 1,387 | 1,405 | -0.71% | 211,700 | 1082億8481万 | +15.92% | 13.12 | 1.07 |
| 02/10 | 1,367 | 1,416 | 1,364 | 1,415 | +4.66% | 340,700 | 1090億5552万 | +17.72% | 13.21 | 1.07 |
| 02/09 | 1,360 | 1,365 | 1,326 | 1,352 | -0.37% | 375,400 | 1042億4万 | +13.42% | 12.62 | 1.03 |
| 02/06 | 1,285 | 1,381 | 1,276 | 1,357 | +14.51% | 1,134,500 | 1045億8540万 | +14.61% | 12.67 | 1.03 |
| 02/05 | 1,225 | 1,225 | 1,181 | 1,185 | -1.9% | 214,900 | 913億2918万 | +0.77% | 11.06 | 0.9 |
| 02/04 | 1,197 | 1,212 | 1,190 | 1,208 | +1.34% | 203,900 | 931億181万 | +2.81% | 11.28 | 0.92 |
| 02/03 | 1,162 | 1,194 | 1,160 | 1,192 | +3.11% | 139,900 | 918億6867万 | +1.62% | 11.13 | 0.9 |
| 02/02 | 1,172 | 1,186 | 1,152 | 1,156 | -0.69% | 143,300 | 890億9412万 | -1.2% | 10.79 | 0.88 |
| 01/30 | 1,155 | 1,173 | 1,146 | 1,164 | +1.48% | 195,600 | 897億1069万 | -0.51% | 10.87 | 0.88 |
| 01/29 | 1,147 | 1,152 | 1,126 | 1,147 | 0% | 131,800 | 884億48万 | -1.97% | 10.71 | 0.87 |
| 01/28 | 1,161 | 1,161 | 1,147 | 1,147 | -2.3% | 221,400 | 884億48万 | -1.97% | 10.71 | 0.87 |
| 01/27 | 1,164 | 1,174 | 1,155 | 1,174 | -0.93% | 206,100 | 904億8140万 | +0.34% | 10.96 | 0.89 |
| 01/26 | 1,187 | 1,191 | 1,176 | 1,185 | -1.58% | 142,400 | 913億2918万 | +1.37% | 11.06 | 0.9 |
| 01/23 | 1,215 | 1,217 | 1,197 | 1,204 | -0.66% | 125,800 | 927億9353万 | +3.08% | 11.24 | 0.91 |
| 01/22 | 1,196 | 1,217 | 1,195 | 1,212 | +1.17% | 132,600 | 934億1010万 | +3.86% | 11.32 | 0.92 |
| 01/21 | 1,180 | 1,199 | 1,173 | 1,198 | +0.59% | 95,100 | 923億3110万 | +2.92% | 11.18 | 0.91 |
| 01/20 | 1,224 | 1,224 | 1,191 | 1,191 | -1.57% | 132,400 | 917億9160万 | +2.5% | 11.12 | 0.9 |
| 01/19 | 1,204 | 1,215 | 1,197 | 1,210 | +0.83% | 80,800 | 932億5595万 | +4.22% | 11.3 | 0.92 |
| 01/16 | 1,181 | 1,200 | 1,180 | 1,200 | +0.84% | 166,800 | 924億8524万 | +3.63% | 11.2 | 0.91 |
| 01/15 | 1,182 | 1,195 | 1,179 | 1,190 | +0.08% | 88,600 | 917億1453万 | +2.94% | 11.11 | 0.9 |
| 01/14 | 1,161 | 1,189 | 1,161 | 1,189 | +2.24% | 115,400 | 916億3746万 | +3.03% | 11.1 | 0.9 |
| 01/13 | 1,163 | 1,172 | 1,150 | 1,163 | +1.13% | 138,500 | 896億3361万 | +0.95% | 10.86 | 0.88 |
| 01/09 | 1,155 | 1,162 | 1,148 | 1,150 | -0.26% | 77,600 | 886億3169万 | 0% | 10.74 | 0.87 |
| 01/08 | 1,158 | 1,159 | 1,149 | 1,153 | -0.26% | 96,100 | 888億6290万 | +0.17% | 10.76 | 0.87 |
| 01/07 | 1,149 | 1,158 | 1,136 | 1,156 | +0.35% | 147,400 | 890億9412万 | +0.43% | 10.79 | 0.88 |
| 01/06 | 1,151 | 1,159 | 1,140 | 1,152 | -0.17% | 182,800 | 887億8583万 | 0% | 10.75 | 0.87 |
| 01/05 | 1,164 | 1,172 | 1,152 | 1,154 | -0.09% | 117,800 | 889億3998万 | +0.09% | 10.77 | 0.88 |
| 2025 | ||||||||||
| 12/30 | 1,160 | 1,163 | 1,153 | 1,155 | -0.6% | 78,000 | 890億1705万 | +0.26% | 10.86 | 0.9 |
| 12/29 | 1,158 | 1,164 | 1,152 | 1,162 | +0.35% | 113,900 | 895億5654万 | +0.96% | 10.93 | 0.9 |
| 12/26 | 1,160 | 1,164 | 1,152 | 1,158 | +0.35% | 101,800 | 892億4826万 | +0.7% | 10.89 | 0.9 |
| 12/25 | 1,155 | 1,159 | 1,140 | 1,154 | +1.41% | 109,300 | 889億3998万 | +0.61% | 10.85 | 0.9 |
| 12/24 | 1,149 | 1,151 | 1,130 | 1,138 | -1.3% | 86,400 | 877億684万 | -0.44% | 10.7 | 0.88 |
| 12/23 | 1,155 | 1,160 | 1,144 | 1,153 | +0.09% | 155,900 | 888億6290万 | +1.14% | 10.84 | 0.9 |
| 12/22 | 1,165 | 1,165 | 1,143 | 1,152 | +0.09% | 99,300 | 887億8583万 | +1.32% | 10.84 | 0.9 |
| 12/19 | 1,153 | 1,159 | 1,149 | 1,151 | -0.17% | 148,800 | 887億876万 | +1.41% | 10.83 | 0.89 |
| 12/18 | 1,153 | 1,161 | 1,142 | 1,153 | +0.35% | 102,200 | 888億6290万 | +1.86% | 10.84 | 0.9 |
| 12/17 | 1,163 | 1,164 | 1,142 | 1,149 | -0.95% | 132,600 | 885億5462万 | +1.77% | 10.81 | 0.89 |
| 12/16 | 1,163 | 1,167 | 1,148 | 1,160 | -0.26% | 102,600 | 894億240万 | +3.11% | 10.91 | 0.9 |
| 12/15 | 1,159 | 1,163 | 1,151 | 1,163 | +0.78% | 109,400 | 896億3361万 | +3.75% | 10.94 | 0.9 |
| 12/12 | 1,163 | 1,167 | 1,150 | 1,154 | +0.79% | 145,700 | 889億3998万 | +3.31% | 10.85 | 0.9 |
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 | 1,278 2026/5/15 | 147,800 | 984億9678万 | -7.46% 1,381 | |||
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）
- 2026/05/15 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
102円（2009/02/24） - 1153%（12.53倍）
1,278円（5/15）
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。
