日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	434	434	430	431	-0.69%	5,100	-	-0.92%
10/01	438	438	433	434	-0.69%	8,000	-	-0.46%
09/30	435	438	432	437	+1.16%	4,800	-	+0.23%
09/29	434	434	432	432	-0.46%	8,100	-	-1.14%
09/28	431	437	431	434	+0.7%	25,100	-	-0.69%
09/25	432	435	431	431	+0.23%	11,700	-	-1.37%
09/24	432	435	430	430	+0.47%	8,400	-	-1.83%
09/18	429	437	428	428	-0.47%	36,900	-	-2.28%
09/17	429	433	428	430	+0.23%	11,100	-	-2.05%
09/16	429	430	429	429	-0.23%	23,800	-	-2.28%
09/15	430	430	428	430	0%	6,200	-	-2.05%
09/14	432	432	428	430	+0.23%	4,500	-	-2.27%
09/11	435	437	429	429	-2.5%	16,300	-	-2.28%
09/10	439	441	437	440	+0.46%	9,000	-	+0.23%
09/09	430	438	430	438	+0.23%	13,100	-	-0.23%
09/08	441	441	437	437	-0.91%	4,500	-	-0.23%
09/07	443	443	439	441	+0.92%	5,500	-	+0.92%
09/04	430	445	430	437	+0.69%	16,000	-	0%
09/03	431	438	431	434	+0.23%	7,600	-	-0.46%
09/02	443	443	430	433	-2.26%	13,100	-	-0.69%
09/01	440	445	440	443	+0.68%	6,000	-	+1.84%
08/31	444	444	439	440	-0.9%	12,500	-	+1.15%
08/28	446	446	440	444	0%	7,100	-	+2.07%
08/27	447	447	443	444	-0.67%	5,300	-	+2.07%
08/26	439	448	439	447	+0.9%	23,200	-	+3%
08/25	448	450	440	443	-1.12%	28,800	-	+2.31%
08/24	448	449	439	448	0%	43,900	-	+3.46%
08/21	441	448	433	448	+1.13%	41,000	-	+3.7%
08/20	434	443	433	443	+2.31%	28,100	-	+2.55%
08/19	440	440	432	433	-1.59%	29,600	-	+0.46%
08/18	442	446	440	440	-0.45%	12,900	-	+2.09%
08/17	450	450	441	442	-1.78%	16,000	-	+2.79%
08/14	441	450	435	450	+2.97%	42,800	-	+4.9%
08/13	436	440	436	437	+0.23%	4,300	-	+2.1%
08/12	434	438	434	436	+0.46%	7,100	-	+1.87%
08/10	432	443	432	434	+2.12%	19,400	-	+1.64%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	425	426	420	425	+0.24%	17,800	-	-0.47%
08/06	425	426	420	424	0%	6,800	-	-0.7%
08/05	424	424	419	424	0%	15,000	-	-0.93%
08/04	422	424	420	424	+0.47%	6,600	-	-0.93%
08/03	422	422	417	422	+0.24%	11,900	-	-1.4%
07/31	423	424	421	421	-0.24%	7,500	-	-1.64%
07/30	421	425	420	422	+0.24%	14,800	-	-1.4%
07/29	438	438	420	421	-2.09%	31,600	-	-1.64%
07/28	440	440	430	430	-2.49%	7,600	-	+0.47%
07/27	450	452	438	441	0%	53,600	-	+3.28%
07/24	425	441	423	441	+3.28%	17,100	-	+3.52%
07/23	429	431	426	427	-0.23%	8,500	-	+0.23%
07/22	428	430	425	428	-0.47%	9,900	-	+0.71%
07/21	428	430	424	430	+0.47%	14,900	-	+1.18%
07/17	433	433	425	428	-1.38%	11,800	-	+0.94%
07/16	430	434	430	434	+0.7%	8,100	-	+2.36%
07/15	438	440	431	431	+0.47%	56,200	-	+1.89%
07/14	426	431	425	429	+0.94%	16,100	-	+1.42%
07/13	431	431	423	425	0%	10,100	-	+0.71%
07/10	424	425	421	425	+0.47%	13,400	-	+0.95%
07/09	423	424	421	423	0%	4,900	-	+0.48%
07/08	421	425	421	423	0%	9,500	-	+0.71%
07/07	424	428	422	423	-0.7%	6,000	-	+0.71%
07/06	422	426	422	426	0%	10,100	-	+1.67%
07/03	434	434	425	426	-1.84%	9,800	-	+1.67%
07/02	434	434	430	434	+0.7%	5,300	-	+3.58%
07/01	436	436	427	431	-1.15%	11,500	-	+3.11%
06/30	425	436	422	436	+3.07%	23,800	-	+4.56%
06/29	420	424	418	423	+0.71%	10,400	-	+1.44%
06/26	415	424	415	420	+0.96%	14,700	-	+0.96%
06/25	422	422	414	416	-1.19%	16,300	-	0%
06/24	418	421	418	421	+0.48%	8,800	-	+1.2%
06/23	418	420	415	419	+0.24%	15,000	-	+0.72%
06/22	419	422	417	418	-0.95%	7,200	-	+0.72%
06/19	417	422	416	422	+0.48%	9,600	-	+1.69%
06/18	419	421	413	420	-0.47%	18,700	-	+1.2%
06/17	414	423	414	422	+1.2%	15,300	-	+1.93%
06/16	418	420	413	417	-0.24%	13,800	-	+0.48%
06/15	421	421	414	418	-0.48%	16,400	-	+0.72%
06/12	420	421	413	420	+0.72%	13,300	-	+1.2%
06/11	417	418	402	417	+1.46%	44,000	-	+0.24%
06/10	410	418	407	411	+0.24%	23,100	-	-1.2%
06/09	408	420	408	410	+0.24%	14,800	-	-1.68%
06/08	412	420	407	409	-2.39%	17,300	-	-1.92%
06/05	408	421	408	419	+2.7%	24,900	-	0%
06/04	417	417	408	408	-0.49%	12,100	-	-2.63%
06/03	410	416	409	410	-0.24%	18,400	-	-2.38%
06/02	414	420	411	411	-0.72%	24,700	-	-2.61%
06/01	421	421	414	414	-1.66%	16,100	-	-2.36%
05/29	414	424	412	421	+1.2%	24,800	-	-0.94%
05/28	419	421	413	416	-0.72%	8,400	-	-2.35%
05/27	422	426	415	419	-0.24%	13,200	-	-2.1%
05/26	415	422	411	420	+1.45%	21,000	-	-2.1%
05/25	420	420	413	414	-0.96%	20,000	-	-3.72%
05/22	411	423	411	418	+1.95%	36,300	-	-3.02%
05/21	408	419	408	410	+0.99%	26,400	-	-5.09%
05/20	415	415	406	406	-2.17%	20,800	-	-6.45%
05/19	408	420	408	415	+1.22%	14,100	-	-4.82%
05/18	417	417	408	410	+0.24%	24,700	-	-6.39%
05/15	423	423	408	409	-2.15%	54,600	-	-6.83%
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	421	428	418	418	-1.88%	17,900	-	-5.22%
05/13	424	426	418	426	+0.95%	26,900	-	-3.62%
05/12	432	433	422	422	-1.86%	42,300	-	-4.74%
05/11	435	437	428	430	+0.47%	18,800	-	-3.15%
05/08	（5%ルール）眞徳（19.22%）渡辺裕之（2.44%）

ゼット（8135）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート