ゼビオ HD（8281）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,031
- 始値
- 1,032
- 高値
- 1,042
- 安値
- 1,006
- 終値 -1.55%
- 1,015
- 出来高 +65.04%
- 256,800
乖離率
- 株価（5日）
移動平均値 - -2.22%
1,038 - 株価（25日）
移動平均値 - +0.3%
1,012 - 出来高（5日）
移動平均値 - +86.82%
137,460
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,032 | 1,042 | 1,006 | 1,015 | -1.55% | 256,800 | 486億2968万 | +0.3% | 5.6 | 0.36 |
| 06/02 | 1,029 | 1,039 | 1,013 | 1,031 | -0.29% | 155,600 | 493億9626万 | +1.98% | 5.69 | 0.36 |
| 06/01 | 1,052 | 1,052 | 1,028 | 1,034 | -2.27% | 102,900 | 495億3999万 | +2.38% | 5.71 | 0.36 |
| 05/29 | 1,059 | 1,072 | 1,058 | 1,058 | +0.38% | 96,000 | 506億8986万 | +4.86% | 5.84 | 0.37 |
| 05/28 | 1,048 | 1,057 | 1,040 | 1,054 | +0.96% | 76,000 | 504億9821万 | +4.56% | 5.82 | 0.37 |
| 05/27 | 1,040 | 1,049 | 1,029 | 1,044 | +0.48% | 77,600 | 500億1910万 | +3.67% | 5.76 | 0.37 |
| 05/26 | 1,036 | 1,046 | 1,028 | 1,039 | -0.48% | 69,700 | 497億7955万 | +3.28% | 5.73 | 0.37 |
| 05/25 | 1,055 | 1,055 | 1,029 | 1,044 | -1.14% | 141,100 | 500億1910万 | +3.88% | 5.76 | 0.37 |
| 05/22 | 1,053 | 1,059 | 1,041 | 1,056 | +0.57% | 84,500 | 505億9404万 | +5.18% | 5.83 | 0.37 |
| 05/21 | 1,044 | 1,064 | 1,044 | 1,050 | +0.57% | 121,000 | 503億657万 | +4.9% | 5.79 | 0.37 |
| 05/20 | 1,043 | 1,059 | 1,035 | 1,044 | -0.48% | 172,200 | 500億1910万 | +4.4% | 5.76 | 0.37 |
| 05/19 | 1,025 | 1,050 | 1,021 | 1,049 | +2.74% | 173,700 | 502億5866万 | +5.01% | 5.79 | 0.37 |
| 05/18 | 1,000 | 1,028 | 990 | 1,021 | +2.1% | 243,600 | 489億1715万 | +2.2% | 5.63 | 0.36 |
| 05/15 | 966 | 1,039 | 960 | 1,000 | +3.73% | 502,700 | 479億1102万 | +0.1% | 5.52 | 0.35 |
| 05/14 | 966 | 966 | 954 | 964 | -0.21% | 120,000 | 461億8622万 | -3.6% | 5.32 | 0.34 |
| 05/13 | 961 | 973 | 957 | 966 | +0.73% | 219,100 | 462億8204万 | -3.59% | 5.33 | 0.34 |
| 05/12 | 961 | 966 | 954 | 959 | -0.31% | 111,700 | 459億4667万 | -4.48% | 5.29 | 0.34 |
| 05/11 | 970 | 973 | 959 | 962 | -0.21% | 96,300 | 460億9040万 | -4.37% | 5.31 | 0.34 |
| 05/08 | 971 | 973 | 962 | 964 | -0.92% | 119,900 | 461億8622万 | -4.27% | 5.32 | 0.34 |
| 05/07 | 988 | 993 | 951 | 973 | -1.52% | 344,100 | 466億1742万 | -3.47% | 5.37 | 0.34 |
| 05/01 | 996 | 996 | 984 | 988 | -0.5% | 100,200 | 473億3609万 | -2.18% | 5.45 | 0.35 |
| 04/30 | 995 | 999 | 986 | 993 | -0.6% | 109,100 | 475億7564万 | -1.78% | 5.48 | 0.35 |
| 04/28 | 991 | 999 | 990 | 999 | +0.91% | 92,400 | 478億6311万 | -1.28% | 5.51 | 0.35 |
| 04/27 | 991 | 998 | 987 | 990 | -0.3% | 95,200 | 474億3191万 | -2.17% | 5.46 | 0.35 |
| 04/24 | 999 | 1,002 | 991 | 993 | -0.4% | 86,300 | 475億7564万 | -1.88% | 5.48 | 0.35 |
| 04/23 | 1,005 | 1,005 | 997 | 997 | -1.29% | 101,400 | 477億6728万 | -1.58% | 5.5 | 0.35 |
| 04/22 | 1,022 | 1,026 | 1,006 | 1,010 | -0.98% | 108,400 | 483億9013万 | -0.49% | 5.57 | 0.35 |
| 04/21 | 1,034 | 1,037 | 1,020 | 1,020 | -0.87% | 78,000 | 488億6924万 | +0.29% | 5.63 | 0.36 |
| 04/20 | 1,025 | 1,032 | 1,020 | 1,029 | +1.28% | 142,100 | 493億44万 | +1.18% | 5.68 | 0.36 |
| 04/17 | 1,015 | 1,024 | 1,015 | 1,016 | -0.2% | 54,100 | 486億7759万 | -0.2% | 5.61 | 0.36 |
| 04/16 | 1,026 | 1,028 | 1,015 | 1,018 | -0.29% | 78,300 | 487億7342万 | -0.1% | 5.62 | 0.36 |
| 04/15 | 1,015 | 1,023 | 1,013 | 1,021 | +1.29% | 75,700 | 489億1715万 | 0% | 5.63 | 0.36 |
| 04/14 | 1,009 | 1,018 | 1,004 | 1,008 | +0.5% | 96,600 | 482億9431万 | -1.37% | 5.56 | 0.35 |
| 04/13 | 1,009 | 1,013 | 1,001 | 1,003 | -0.69% | 124,500 | 480億5475万 | -2.15% | 5.53 | 0.35 |
| 04/10 | 1,022 | 1,029 | 1,008 | 1,010 | -1.46% | 154,200 | 483億9013万 | -1.75% | 5.57 | 0.35 |
| 04/09 | 1,045 | 1,045 | 1,024 | 1,025 | -1.73% | 73,000 | 491億879万 | -0.58% | 5.66 | 0.36 |
| 04/08 | 1,033 | 1,044 | 1,033 | 1,043 | +1.26% | 103,500 | 499億7119万 | +1.07% | 5.75 | 0.37 |
| 04/07 | 1,023 | 1,035 | 1,023 | 1,030 | +0.88% | 130,800 | 493億4835万 | -0.39% | 5.68 | 0.36 |
| 04/06 | 1,015 | 1,022 | 1,013 | 1,021 | +0.49% | 49,100 | 489億1715万 | -1.54% | 5.63 | 0.36 |
| 04/03 | 1,015 | 1,021 | 1,015 | 1,016 | +0.49% | 55,100 | 486億7759万 | -2.4% | 5.61 | 0.36 |
| 04/02 | 1,011 | 1,021 | 1,003 | 1,011 | 0% | 85,200 | 484億3804万 | -3.25% | 5.58 | 0.36 |
| 04/01 | 1,001 | 1,013 | 999 | 1,011 | +1.92% | 176,000 | 484億3804万 | -3.62% | 5.58 | 0.36 |
| 03/31 | 990 | 1,004 | 984 | 992 | +0.3% | 156,900 | 475億2773万 | -5.79% | - | 0.35 |
| 03/30 | 979 | 990 | 974 | 989 | -2.85% | 377,900 | 473億8400万 | -6.52% | - | 0.35 |
| 03/27 | 1,015 | 1,027 | 1,010 | 1,018 | +0.49% | 434,500 | 487億7342万 | -4.23% | - | 0.36 |
| 03/26 | 1,016 | 1,020 | 1,003 | 1,013 | -0.3% | 241,500 | 485億3386万 | -5.06% | - | 0.36 |
| 03/25 | 1,012 | 1,016 | 1,009 | 1,016 | +0.99% | 185,300 | 486億7759万 | -5.14% | - | 0.36 |
| 03/24 | 1,006 | 1,007 | 997 | 1,006 | +1.51% | 182,200 | 481億9848万 | -6.42% | - | 0.35 |
| 03/23 | 1,000 | 1,008 | 987 | 991 | -2.46% | 467,700 | 474億7982万 | -8.16% | - | 0.35 |
| 03/19 | 1,042 | 1,042 | 1,015 | 1,016 | -3.51% | 210,600 | 486億7759万 | -6.27% | - | 0.36 |
| 03/18 | 1,046 | 1,053 | 1,044 | 1,053 | +0.86% | 112,000 | 504億5030万 | -3.22% | - | 0.37 |
| 03/17 | 1,040 | 1,048 | 1,040 | 1,044 | +0.68% | 77,400 | 500億1910万 | -4.13% | - | 0.37 |
| 03/16 | 1,035 | 1,041 | 1,031 | 1,037 | +0.58% | 106,500 | 496億8373万 | -4.95% | - | 0.36 |
| 03/13 | 1,040 | 1,049 | 1,031 | 1,031 | -1.34% | 189,500 | 493億9626万 | -5.67% | - | 0.36 |
| 03/12 | 1,067 | 1,067 | 1,044 | 1,045 | -1.97% | 184,600 | 500億6701万 | -4.57% | - | 0.37 |
| 03/11 | 1,070 | 1,077 | 1,066 | 1,066 | -0.09% | 81,600 | 510億7315万 | -2.83% | - | 0.37 |
| 03/10 | 1,077 | 1,077 | 1,064 | 1,067 | +0.47% | 132,600 | 511億2106万 | -2.73% | - | 0.37 |
| 03/09 | 1,069 | 1,069 | 1,049 | 1,062 | -2.03% | 310,600 | 508億8150万 | -3.19% | - | 0.37 |
| 03/06 | 1,073 | 1,085 | 1,070 | 1,084 | +0.09% | 80,700 | 519億3554万 | -1.19% | - | 0.38 |
| 03/05 | 1,078 | 1,092 | 1,075 | 1,083 | +2.36% | 84,200 | 518億8763万 | -1.19% | - | 0.38 |
| 03/04 | 1,074 | 1,077 | 1,045 | 1,058 | -2.94% | 175,900 | 506億8986万 | -3.47% | - | 0.37 |
| 03/03 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 170,700 | 522億2301万 | -0.64% | - | 0.38 |
| 03/02 | 1,113 | 1,122 | 1,110 | 1,110 | -1.07% | 95,000 | 531億8123万 | +1.19% | - | 0.39 |
| 02/27 | 1,116 | 1,126 | 1,111 | 1,122 | +1.17% | 97,700 | 537億5616万 | +2.37% | - | 0.39 |
| 02/26 | 1,108 | 1,120 | 1,108 | 1,109 | +0.18% | 82,700 | 531億3332万 | +1.37% | - | 0.39 |
| 02/25 | 1,115 | 1,121 | 1,104 | 1,107 | -0.63% | 104,400 | 530億3750万 | +1.19% | - | 0.39 |
| 02/24 | 1,120 | 1,123 | 1,108 | 1,114 | +0.27% | 71,300 | 533億7287万 | +1.92% | - | 0.39 |
| 02/20 | 1,120 | 1,122 | 1,106 | 1,111 | -0.8% | 44,200 | 532億2914万 | +1.65% | - | 0.39 |
| 02/19 | 1,118 | 1,120 | 1,102 | 1,120 | +0.18% | 69,900 | 536億6034万 | +2.47% | - | 0.39 |
| 02/18 | 1,118 | 1,123 | 1,117 | 1,118 | +0.09% | 57,600 | 535億6452万 | +2.38% | - | 0.39 |
| 02/17 | 1,113 | 1,121 | 1,107 | 1,117 | +0.36% | 88,500 | 535億1661万 | +2.48% | - | 0.39 |
| 02/16 | 1,100 | 1,118 | 1,093 | 1,113 | +0.18% | 140,700 | 533億2496万 | +2.2% | - | 0.39 |
| 02/13 | 1,120 | 1,168 | 1,062 | 1,111 | +0.09% | 707,000 | 532億2914万 | +2.11% | - | 0.39 |
| 02/12 | 1,115 | 1,122 | 1,110 | 1,110 | 0% | 103,900 | 531億8123万 | +2.12% | - | 0.39 |
| 02/10 | 1,100 | 1,112 | 1,100 | 1,110 | +1.28% | 94,300 | 531億8123万 | +2.21% | - | 0.39 |
| 02/09 | 1,093 | 1,097 | 1,086 | 1,096 | +0.37% | 109,400 | 525億1048万 | +1.11% | - | 0.39 |
| 02/06 | 1,092 | 1,092 | 1,081 | 1,092 | +0.18% | 59,500 | 523億1883万 | +0.83% | - | 0.38 |
| 02/05 | 1,087 | 1,094 | 1,084 | 1,090 | +1.21% | 77,500 | 522億2301万 | +0.74% | - | 0.38 |
| 02/04 | 1,080 | 1,084 | 1,075 | 1,077 | -0.46% | 50,600 | 516億17万 | -0.37% | - | 0.38 |
| 02/03 | 1,077 | 1,086 | 1,074 | 1,082 | +1.12% | 62,000 | 518億3972万 | +0.19% | - | 0.38 |
| 02/02 | 1,080 | 1,086 | 1,070 | 1,070 | -0.65% | 91,000 | 512億6479万 | -0.83% | - | 0.38 |
| 01/30 | 1,066 | 1,078 | 1,061 | 1,077 | +1.32% | 50,700 | 516億17万 | -0.19% | - | 0.38 |
| 01/29 | 1,061 | 1,064 | 1,050 | 1,063 | +0.09% | 61,500 | 509億2941万 | -1.3% | - | 0.37 |
| 01/28 | 1,068 | 1,068 | 1,054 | 1,062 | -0.65% | 77,300 | 508億8150万 | -1.3% | - | 0.37 |
| 01/27 | 1,077 | 1,086 | 1,068 | 1,069 | -1.02% | 115,500 | 512億1688万 | -0.65% | - | 0.38 |
| 01/26 | 1,088 | 1,088 | 1,079 | 1,080 | -0.92% | 97,600 | 517億4390万 | +0.47% | - | 0.38 |
| 01/23 | 1,089 | 1,095 | 1,086 | 1,090 | +0.09% | 60,800 | 522億2301万 | +1.58% | - | 0.38 |
| 01/22 | 1,081 | 1,097 | 1,081 | 1,089 | +0.74% | 38,800 | 521億7510万 | +1.68% | - | 0.38 |
| 01/21 | 1,090 | 1,090 | 1,079 | 1,081 | -1.1% | 80,000 | 517億9181万 | +1.12% | - | 0.38 |
| 01/20 | 1,099 | 1,103 | 1,092 | 1,093 | -0.64% | 58,200 | 523億6674万 | +2.53% | - | 0.38 |
| 01/19 | 1,102 | 1,103 | 1,088 | 1,100 | 0% | 51,900 | 527億212万 | +3.38% | - | 0.39 |
| 01/16 | 1,109 | 1,109 | 1,096 | 1,100 | -0.27% | 59,700 | 527億212万 | +3.68% | - | 0.39 |
| 01/15 | 1,103 | 1,109 | 1,093 | 1,103 | +0.46% | 66,900 | 528億4585万 | +4.15% | - | 0.39 |
| 01/14 | 1,087 | 1,103 | 1,085 | 1,098 | +1.1% | 75,700 | 526億630万 | +3.98% | - | 0.39 |
| 01/13 | 1,094 | 1,098 | 1,082 | 1,086 | -0.37% | 157,800 | 520億3137万 | +3.13% | - | 0.38 |
| 01/09 | 1,087 | 1,094 | 1,085 | 1,090 | +0.28% | 70,400 | 522億2301万 | +3.71% | - | 0.38 |
| 01/08 | 1,086 | 1,092 | 1,077 | 1,087 | +0.09% | 86,100 | 520億7928万 | +3.62% | - | 0.38 |
| 01/07 | 1,077 | 1,086 | 1,075 | 1,086 | +1.02% | 81,300 | 520億3137万 | +3.63% | - | 0.38 |
| 01/06 | 1,079 | 1,080 | 1,071 | 1,075 | +0.19% | 105,700 | 515億434万 | +2.77% | - | 0.38 |
| 01/05 | 1,076 | 1,080 | 1,064 | 1,073 | +0.28% | 86,300 | 514億852万 | +2.68% | - | 0.38 |
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 | |
| 2007年 3月期 | 4,410 4/3 | 3,070 11/9 | 735,800 5/17 | - | - | +10.64% 12/4 | -13.75% 8/3 |
| 2008年 3月期 | 3,840 11/14 | 1,886 3/17 | 1,121,100 1/9 | - | - | +18.52% 4/1 | -33.6% 1/16 |
| 2009年 3月期 | 3,220 4/30 | 1,294 2/24 | 811,900 3/9 | - | - | +14.21% 11/19 | -19.25% 10/10 |
| 2010年 3月期 | 2,175 9/30 | 1,365 4/21 | 803,800 5/29 | - | - | +17.11% 5/15 | -11.97% 11/27 |
| 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 | +8.3% 1/21 12/14 | -27.37% 3/15 |
| 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 | +9.98% 6/1 | -7.23% 11/24 |
| 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 | +17.51% 12/13 | -10.01% 5/23 |
| 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 | +11.1% 7/10 | -14.11% 6/7 |
| 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 | +13.64% 11/13 | -13.65% 8/6 |
| 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 | +13.79% 8/4 | -17.35% 2/12 |
| 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 | +10.37% 12/2 | -11.27% 5/24 |
| 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 | +8.3% 5/10 | -10.6% 11/15 |
| 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 | +3.45% 9/26 | -17.47% 12/25 |
| 2020年 3月期 | 1,376 12/13 | 775 3/19 | 517,800 5/13 | 659億2556万 | 371億3104万 | +7.97% 9/26 | -21.63% 3/13 |
| 2021年 3月期 | 1,007 3/22 | 669 11/5 | 741,700 11/6 | 482億4640万 | 320億5247万 | +16.89% 11/17 | -14.51% 7/31 |
| 2022年 3月期 | 1,211 9/14 | 856 1/27 | 664,300 11/12 | 580億2024万 | 410億1183万 | +10.83% 8/13 | -11.69% 11/29 |
| 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 | +10.26% 4/24 | -6.63% 5/24 |
| 2024年 3月期 | 1,291 5/12 | 915 11/13 | 545,500 8/10 | 618億5313万 | 438億3858万 | +8.14% 5/12 | -9.78% 8/18 |
| 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 | +12.36% 6/4 | -9.87% 8/5 |
| 2026年 3月期 | 1,344 5/9 | 974 3/30 | 707,000 2/13 | 643億9241万 | 466億6533万 | +4.41% 9/26 | -8.17% 3/23 |
| 最新 | 1,015 2026/6/3 | 256,800 | 486億2968万 | +0.3% 1,012 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/26
- -61%（0.39倍）
- 1993/12/30 vs 1992/12/30
- 67%（1.67倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/30
- 126%（2.26倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/06/03 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
653円（1997/12/19） - 55%（1.55倍）
1,015円（6/3）
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。
