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
08/24	448	449	439	448	0%	43,900	90億569万	+3.46%
08/21	441	448	433	448	+1.13%	41,000	90億569万	+3.7%
08/20	434	443	433	443	+2.31%	28,100	89億518万	+2.55%
08/19	440	440	432	433	-1.59%	29,600	87億416万	+0.46%
08/18	442	446	440	440	-0.45%	12,900	88億4488万	+2.09%
08/17	450	450	441	442	-1.78%	16,000	88億8508万	+2.79%
08/14	441	450	435	450	+2.97%	42,800	90億4590万	+4.9%
08/13	436	440	436	437	+0.23%	4,300	87億8457万	+2.1%
08/12	434	438	434	436	+0.46%	7,100	87億6447万	+1.87%
08/10	432	443	432	434	+2.12%	19,400	87億2426万	+1.64%
08/07	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	85億4335万	-0.47%
08/06	425	426	420	424	0%	6,800	85億2324万	-0.7%
08/05	424	424	419	424	0%	15,000	85億2324万	-0.93%
08/04	422	424	420	424	+0.47%	6,600	85億2324万	-0.93%
08/03	422	422	417	422	+0.24%	11,900	84億8304万	-1.4%
07/31	423	424	421	421	-0.24%	7,500	84億6294万	-1.64%
07/30	421	425	420	422	+0.24%	14,800	84億8304万	-1.4%
07/29	438	438	420	421	-2.09%	31,600	84億6294万	-1.64%
07/28	440	440	430	430	-2.49%	7,600	86億4386万	+0.47%
07/27	450	452	438	441	0%	53,600	88億6498万	+3.28%
07/24	425	441	423	441	+3.28%	17,100	88億6498万	+3.52%
07/23	429	431	426	427	-0.23%	8,500	85億8355万	+0.23%
07/22	428	430	425	428	-0.47%	9,900	86億365万	+0.71%
07/21	428	430	424	430	+0.47%	14,900	86億4386万	+1.18%
07/17	433	433	425	428	-1.38%	11,800	86億365万	+0.94%
07/16	430	434	430	434	+0.7%	8,100	87億2426万	+2.36%
07/15	438	440	431	431	+0.47%	56,200	86億6396万	+1.89%
07/14	426	431	425	429	+0.94%	16,100	86億2375万	+1.42%
07/13	431	431	423	425	0%	10,100	85億4335万	+0.71%
07/10	424	425	421	425	+0.47%	13,400	85億4335万	+0.95%
07/09	423	424	421	423	0%	4,900	85億314万	+0.48%
07/08	421	425	421	423	0%	9,500	85億314万	+0.71%
07/07	424	428	422	423	-0.7%	6,000	85億314万	+0.71%
07/06	422	426	422	426	0%	10,100	85億6345万	+1.67%
07/03	434	434	425	426	-1.84%	9,800	85億6345万	+1.67%
07/02	434	434	430	434	+0.7%	5,300	87億2426万	+3.58%
07/01	436	436	427	431	-1.15%	11,500	86億6396万	+3.11%
06/30	425	436	422	436	+3.07%	23,800	87億6447万	+4.56%
06/29	420	424	418	423	+0.71%	10,400	85億314万	+1.44%
06/26	415	424	415	420	+0.96%	14,700	84億4284万	+0.96%
06/25	422	422	414	416	-1.19%	16,300	83億6243万	0%
06/24	418	421	418	421	+0.48%	8,800	84億6294万	+1.2%
06/23	418	420	415	419	+0.24%	15,000	84億2273万	+0.72%
06/22	419	422	417	418	-0.95%	7,200	84億263万	+0.72%
06/19	417	422	416	422	+0.48%	9,600	84億8304万	+1.69%
06/18	419	421	413	420	-0.47%	18,700	84億4284万	+1.2%
06/17	414	423	414	422	+1.2%	15,300	84億8304万	+1.93%
06/16	418	420	413	417	-0.24%	13,800	83億8253万	+0.48%
06/15	421	421	414	418	-0.48%	16,400	84億263万	+0.72%
06/12	420	421	413	420	+0.72%	13,300	84億4284万	+1.2%
06/11	417	418	402	417	+1.46%	44,000	83億8253万	+0.24%
06/10	410	418	407	411	+0.24%	23,100	82億6192万	-1.2%
06/09	408	420	408	410	+0.24%	14,800	82億4182万	-1.68%
06/08	412	420	407	409	-2.39%	17,300	82億2171万	-1.92%
06/05	408	421	408	419	+2.7%	24,900	84億2273万	0%
06/04	417	417	408	408	-0.49%	12,100	82億161万	-2.63%
06/03	410	416	409	410	-0.24%	18,400	82億4182万	-2.38%
06/02	414	420	411	411	-0.72%	24,700	82億6192万	-2.61%
06/01	421	421	414	414	-1.66%	16,100	83億2222万	-2.36%
05/29	414	424	412	421	+1.2%	24,800	84億6294万	-0.94%
05/28	419	421	413	416	-0.72%	8,400	83億6243万	-2.35%
05/27	422	426	415	419	-0.24%	13,200	84億2273万	-2.1%
05/26	415	422	411	420	+1.45%	21,000	84億4284万	-2.1%
05/25	420	420	413	414	-0.96%	20,000	83億2222万	-3.72%
05/22	411	423	411	418	+1.95%	36,300	84億263万	-3.02%
05/21	408	419	408	410	+0.99%	26,400	82億4182万	-5.09%
05/20	415	415	406	406	-2.17%	20,800	81億6141万	-6.45%
05/19	408	420	408	415	+1.22%	14,100	83億4233万	-4.82%
05/18	417	417	408	410	+0.24%	24,700	82億4182万	-6.39%
05/15	423	423	408	409	-2.15%	54,600	82億2171万	-6.83%
05/14	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	84億263万	-5.22%
05/13	424	426	418	426	+0.95%	26,900	85億6345万	-3.62%
05/12	432	433	422	422	-1.86%	42,300	84億8304万	-4.74%
05/11	435	437	428	430	+0.47%	18,800	86億4386万	-3.15%
05/08	430	431	421	428	-0.23%	43,700	86億365万	-3.82%
05/07	429	434	423	429	+0.94%	36,700	86億2375万	-3.81%
05/01	429	437	422	425	-0.7%	35,100	85億4335万	-4.92%
04/30	442	442	424	428	-3.39%	50,100	86億365万	-4.46%
04/28	443	444	435	443	+3.75%	31,200	89億518万	-1.56%
04/27	442	442	427	427	-2.95%	39,500	85億8355万	-5.32%
04/24	448	448	440	440	-1.79%	36,900	88億4488万	-2.65%
04/23	454	460	448	448	-1.1%	16,700	90億569万	-1.1%
04/22	459	462	452	453	-0.66%	6,200	91億620万	-0.44%
04/21	459	460	454	456	+1.11%	24,000	91億6651万	0%
04/20	456	458	449	451	+0.22%	17,300	90億6600万	-1.31%
04/17	456	458	449	450	-1.1%	11,000	90億4590万	-1.96%
04/16	447	457	447	455	+2.25%	11,400	91億4641万	-1.3%
04/15	447	453	444	445	+0.45%	30,800	89億4539万	-3.89%
04/14	447	451	441	443	-0.45%	18,300	89億518万	-4.94%
04/13	443	451	442	445	0%	19,400	89億4539万	-5.12%
04/10	455	459	445	445	-1.98%	36,100	89億4539万	-5.92%
04/09	459	462	453	454	-1.09%	27,800	91億2630万	-4.82%
04/08	457	463	456	459	+2.23%	29,000	92億2681万	-4.38%
04/07	454	457	447	449	-0.22%	15,800	90億2579万	-7.04%
04/06	456	456	445	450	+0.22%	57,500	90億4590万	-7.98%
04/03	449	453	448	449	+0.22%	15,500	90億2579万	-9.29%
04/02	452	463	446	448	-1.54%	72,200	90億569万	-10.4%
04/01	453	465	452	455	+2.25%	27,200	91億4641万	-9.9%
03/31	15:30 役員人事に関するお知らせ
03/31	441	466	440	445	-0.22%	40,500	89億4539万	-12.92%
03/30	447	448	440	446	-4.09%	33,100	89億6549万	-13.57%

ゼット（8135）のIR情報・決算資料

2026/03/30～2026/08/24

IR情報＆株価推移

開示資料

決算

株式

チャート