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
09/25	1,139	1,146	1,135	1,137	+0.35%	238,900	-	-1.04%	-	-
09/24	1,140	1,143	1,133	1,133	-0.7%	321,900	-	-1.65%	-	-
09/18	1,140	1,147	1,132	1,141	-0.17%	197,200	-	-1.13%	-	-
09/17	1,131	1,144	1,129	1,143	+1.51%	201,200	-	-1.21%	-	-
09/16	1,123	1,135	1,123	1,126	+0.36%	142,500	-	-2.76%	-	-
09/15	1,130	1,133	1,120	1,122	-0.36%	115,800	-	-3.11%	-	-
09/14	1,108	1,130	1,108	1,126	+2.09%	161,800	-	-2.85%	-	-
09/11	1,100	1,112	1,089	1,103	+0.18%	162,100	-	-4.75%	-	-
09/10	1,096	1,109	1,095	1,101	0%	140,900	-	-4.84%	-	-
09/09	1,110	1,110	1,099	1,101	-1.17%	124,900	-	-4.76%	-	-
09/08	1,127	1,128	1,111	1,114	-1.5%	96,000	-	-3.55%	-	-
09/07	1,130	1,142	1,128	1,131	-0.18%	131,500	-	-1.99%	-	-
09/04	1,133	1,144	1,128	1,133	-0.09%	116,000	-	-1.65%	-	-
09/03	1,152	1,152	1,134	1,134	-0.53%	106,800	-	-1.56%	-	-
09/02	1,167	1,167	1,140	1,140	-2.31%	139,800	-	-1.04%	-	-
09/01	1,160	1,175	1,158	1,167	+0.6%	143,200	-	+1.39%	-	-
08/31	1,183	1,183	1,160	1,160	-1.53%	113,100	-	+0.96%	-	-
08/28	1,164	1,184	1,160	1,178	+0.68%	117,800	-	+2.79%	-	-
08/27	1,171	1,186	1,164	1,170	-0.51%	78,400	-	+2.36%	-	-
08/26	1,184	1,189	1,170	1,176	-0.84%	115,700	-	+3.07%	-	-
08/25	1,200	1,206	1,181	1,186	-0.42%	104,000	-	+4.22%	-	-
08/24	1,215	1,216	1,189	1,191	-1.73%	93,200	-	+4.93%	-	-
08/21	1,200	1,213	1,200	1,212	+0.33%	93,400	-	+7.16%	-	-
08/20	1,200	1,214	1,193	1,208	+1%	105,100	-	+7.19%	-	-
08/19	1,211	1,213	1,183	1,196	-0.33%	181,700	-	+6.6%	-	-
08/18	1,188	1,225	1,176	1,200	0%	191,500	-	+7.33%	-	-
08/17	1,238	1,244	1,190	1,200	-1.48%	262,700	-	+7.82%	-	-
08/14	1,133	1,251	1,119	1,218	+6.28%	647,900	-	+9.83%	-	-
08/13	1,140	1,146	1,133	1,146	+0.79%	124,500	-	+3.71%	-	-
08/12	1,144	1,146	1,133	1,137	+0.18%	102,800	-	+3.08%	-	-
08/10	1,117	1,143	1,103	1,135	+2.25%	151,400	-	+2.99%	-	-
08/07	1,090	1,115	1,090	1,110	+2.3%	96,400	-	+0.91%	-	-
08/06	1,069	1,087	1,069	1,085	+1.69%	57,800	-	-1.18%	-	-
08/05	1,074	1,079	1,067	1,067	-0.65%	64,400	-	-2.73%	-	-
08/04	1,089	1,089	1,074	1,074	-1.38%	83,700	-	-2.01%	-	-
08/03	1,096	1,100	1,078	1,089	-0.64%	104,200	-	-0.64%	-	-
07/31	1,119	1,122	1,096	1,096	-2.23%	86,200	-	+0.09%	-	-
07/30	1,126	1,137	1,115	1,121	-1.49%	119,700	-	+2.56%	-	-
07/29	1,116	1,147	1,116	1,138	+2.34%	123,200	-	+4.4%	-	-
07/28	1,113	1,117	1,107	1,112	-0.45%	68,400	-	+2.49%	-	-
07/27	1,103	1,117	1,103	1,117	+1.55%	72,800	-	+3.23%	-	-
07/24	1,095	1,103	1,086	1,100	+0.46%	31,600	-	+1.95%	-	-
07/23	1,109	1,109	1,091	1,095	-1.26%	40,500	-	+1.77%	-	-
07/22	1,103	1,110	1,092	1,109	+0.09%	71,800	-	+3.16%	-	-
07/21	1,120	1,132	1,107	1,108	-0.72%	96,800	-	+3.36%	-	-
07/17	1,104	1,121	1,099	1,116	+1.73%	131,500	-	+4.2%	-	-
07/16	1,096	1,110	1,094	1,097	+0.18%	39,200	-	+2.62%	-	-
07/15	1,100	1,101	1,093	1,095	+0.27%	41,900	-	+2.62%	-	-
07/14	1,085	1,111	1,085	1,092	+0.83%	77,000	-	+2.44%	-	-
07/13	1,100	1,106	1,078	1,083	-0.73%	70,000	-	+1.79%	-	-
07/10	1,096	1,098	1,085	1,091	-0.46%	71,100	-	+2.73%	-	-
07/09	1,103	1,105	1,093	1,096	-0.99%	76,300	-	+3.49%	-	-
07/08	1,122	1,122	1,107	1,107	-0.72%	59,400	-	+4.83%	-	-
07/07	1,111	1,124	1,103	1,115	+0.72%	133,300	-	+5.99%	-	-
07/06	1,080	1,112	1,080	1,107	+2.79%	117,700	-	+5.53%	-	-
07/03	1,068	1,082	1,068	1,077	+0.84%	93,800	-	+2.96%	-	-
07/02	1,064	1,076	1,063	1,068	+1.42%	79,100	-	+2.2%	-	-
07/01	1,050	1,056	1,042	1,053	+0.1%	58,600	-	+0.77%	-	-
06/30	1,059	1,072	1,052	1,052	-1.77%	70,000	-	+0.77%	-	-
06/29	1,073	1,078	1,060	1,071	+0.47%	106,000	-	+2.59%	-	-
06/26	1,060	1,075	1,059	1,066	+2.11%	108,500	-	+2.21%	-	-
06/25	1,035	1,055	1,035	1,044	+1.16%	63,500	-	+0.19%	-	-
06/24	1,044	1,044	1,025	1,032	+0.39%	59,700	-	-1.05%	-	-
06/23	1,024	1,040	1,018	1,028	+0.39%	112,100	-	-1.44%	-	-
06/22	1,040	1,047	1,024	1,024	-1.35%	74,400	-	-1.92%	-	-
06/19	1,040	1,048	1,035	1,038	-0.86%	59,300	-	-0.57%	-	-
06/18	1,046	1,059	1,038	1,047	-0.29%	61,400	-	+0.48%	-	-
06/17	1,056	1,065	1,050	1,050	-0.28%	86,700	-	+1.06%	-	-
06/16	1,063	1,069	1,044	1,053	-1.77%	100,500	-	+1.64%	-	-
06/15	1,070	1,080	1,061	1,072	+0.19%	93,400	-	+3.88%	-	-
06/12	1,055	1,072	1,052	1,070	+1.42%	209,900	-	+4.09%	-	-
06/11	1,068	1,073	1,048	1,055	-0.94%	66,900	-	+3.13%	-	-
06/10	1,036	1,067	1,036	1,065	+2.8%	133,300	-	+4.41%	-	-
06/09	1,035	1,042	1,028	1,036	+0.48%	107,500	-	+1.87%	-	-
06/08	1,021	1,038	1,020	1,031	+0.39%	95,500	-	+1.58%	-	-
06/05	1,018	1,028	1,018	1,027	+1.18%	70,300	-	+1.28%	-	-
06/04	1,015	1,019	999	1,015	0%	94,100	-	+0.3%	-	-
06/03	1,032	1,042	1,006	1,015	-1.55%	256,800	-	+0.3%	-	-
06/02	1,029	1,039	1,013	1,031	-0.29%	155,600	-	+1.98%	-	-
06/01	1,052	1,052	1,028	1,034	-2.27%	102,900	-	+2.38%	-	-
05/29	1,059	1,072	1,058	1,058	+0.38%	96,000	-	+4.86%	-	-
05/28	1,048	1,057	1,040	1,054	+0.96%	76,000	-	+4.56%	-	-
05/27	1,040	1,049	1,029	1,044	+0.48%	77,600	-	+3.67%	-	-
05/26	1,036	1,046	1,028	1,039	-0.48%	69,700	-	+3.28%	-	-
05/25	1,055	1,055	1,029	1,044	-1.14%	141,100	-	+3.88%	-	-
05/22	1,053	1,059	1,041	1,056	+0.57%	84,500	-	+5.18%	-	-
05/21	1,044	1,064	1,044	1,050	+0.57%	121,000	-	+4.9%	-	-
05/20	1,043	1,059	1,035	1,044	-0.48%	172,200	-	+4.4%	-	-
05/19	1,025	1,050	1,021	1,049	+2.74%	173,700	-	+5.01%	-	-
05/18	1,000	1,028	990	1,021	+2.1%	243,600	-	+2.2%	-	-
05/15	966	1,039	960	1,000	+3.73%	502,700	-	+0.1%	-	-
05/14	966	966	954	964	-0.21%	120,000	-	-3.6%	-	-
05/13	961	973	957	966	+0.73%	219,100	-	-3.59%	-	-
05/12	961	966	954	959	-0.31%	111,700	-	-4.48%	-	-
05/11	970	973	959	962	-0.21%	96,300	-	-4.37%	-	-
05/08	971	973	962	964	-0.92%	119,900	-	-4.27%	-	-
05/07	988	993	951	973	-1.52%	344,100	-	-3.47%	-	-
05/01	996	996	984	988	-0.5%	100,200	-	-2.18%	-	-
04/30	995	999	986	993	-0.6%	109,100	-	-1.78%	-	-
04/28	991	999	990	999	+0.91%	92,400	-	-1.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,175 9/30	1,365 4/21	803,800 5/29	-	-	903億6018万 3/31
2011年 3月期	2,040 5/6	1,298 3/15	534,000 3/22	977億3848万	621億8850万	724億8937万 3/31
2012年 3月期	2,211 3/30	1,411 4/8	409,200 9/30	1059億3127万	676億245万	1057億3962万 3/30
2013年 3月期	2,216 4/23	1,438 10/3	938,300 12/13	1061億7082万	688億9605万	978億8221万 3/29
2014年 3月期	2,578 9/9	1,686 3/28	736,600 9/9	1235億1461万	807億7798万	808億8637万 3/31
2015年 3月期	2,379 3/23	1,537 10/24	483,300 8/4	1139億8032万	736億3924万	940億2968万 3/31
2016年 3月期	2,702 8/4	1,676 2/12	594,000 3/23	1294億5558万	802億9887万	810億1535万 3/31
2017年 3月期	1,905 12/16	1,368 7/8	560,500 11/11	912億7049万	655億4227万	771億3054万 3/31
2018年 3月期	2,448 2/9	1,664 4/6	671,100 11/13	1172億8618万	797億2394万	942億5294万 3/30
2019年 3月期	2,183 4/5	1,135 12/25	429,100 9/19	1045億8976万	543億7901万	538億9440万 3/29
2020年 3月期	1,376 12/13	775 3/19	517,800 5/13	659億2556万	371億3104万	394億3674万 3/31
2021年 3月期	1,007 3/22	669 11/5	741,700 11/6	482億4640万	320億5247万	413億8173万 3/31
2022年 3月期	1,211 9/14	856 1/27	664,300 11/12	580億2024万	410億1183万	418億6785万 3/31
2023年 3月期	1,058 3/10 3/9	825 5/25	1,241,800 5/31	506億8986万	395億2659万	463億7704万 3/31
2024年 3月期	1,291 5/12	915 11/13	545,500 8/10	618億5313万	438億3858万	437億6854万 3/29
2025年 3月期	1,363 3/28	937 5/17	1,523,200 5/22	653億272万	448億9262万	538億2672万 3/31
2026年 3月期	1,344 5/9	974 3/30	707,000 2/13	643億9241万	466億6533万	410億5086万 3/31
最新	1,137 2026/9/25		238,900	544億7483万

ゼビオ HD（8281）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート