- 8281
- 2026/10/19
- 時価
- 528億円
- PER 予
- 6.09倍
- 2010年以降
- 赤字-149.08倍
（2010-2026年） - PBR
- 0.38倍
- 2010年以降
- 0.26-1.11倍
（2010-2026年） - 配当 予
- 3.17%
- ROE 予
- 6.28%
- ROA 予
- 3.53%
- 資料
- Link
- CSV,JSON
ゼビオ HD（8281）の株価チャート
株価
10/20
- 前日 (10/19)
- 1,104
- 始値
- 1,100
- 高値
- 1,111
- 安値
- 1,093
- 終値 -0.54%
- 1,098
- 出来高 +54.52%
- 160,700
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,099 - 株価（25日）
移動平均値 - -0.54%
1,104 - 出来高（5日）
移動平均値 - +23.46%
130,160
2026/05/26～2026/10/20
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 | ||||||||||
| 10/20 | 1,100 | 1,111 | 1,093 | 1,098 | -0.54% | 160,700 | - | -0.54% | - | - |
| 10/19 | 1,103 | 1,114 | 1,100 | 1,104 | -0.36% | 104,000 | - | 0% | - | - |
| 10/16 | 1,094 | 1,110 | 1,087 | 1,108 | +1.47% | 147,200 | - | +0.27% | - | - |
| 10/15 | 1,093 | 1,106 | 1,089 | 1,092 | -0.09% | 171,500 | - | -1.18% | - | - |
| 10/14 | 1,095 | 1,095 | 1,086 | 1,093 | -0.18% | 67,400 | - | -1.26% | - | - |
| 10/13 | 1,085 | 1,101 | 1,085 | 1,095 | +1.3% | 85,400 | - | -1.26% | - | - |
| 10/09 | 1,077 | 1,089 | 1,073 | 1,081 | +0.37% | 116,900 | - | -2.7% | - | - |
| 10/08 | 1,062 | 1,080 | 1,057 | 1,077 | +1.03% | 122,600 | - | -3.32% | - | - |
| 10/07 | 1,063 | 1,074 | 1,062 | 1,066 | -0.28% | 75,600 | - | -4.57% | - | - |
| 10/06 | 1,066 | 1,079 | 1,066 | 1,069 | +0.56% | 95,600 | - | -4.72% | - | - |
| 10/05 | 1,067 | 1,070 | 1,057 | 1,063 | -1.02% | 121,900 | - | -5.6% | - | - |
| 10/02 | 1,093 | 1,093 | 1,068 | 1,074 | -2.63% | 140,800 | - | -4.96% | - | - |
| 10/01 | 1,099 | 1,108 | 1,092 | 1,103 | -0.36% | 92,700 | - | -2.82% | - | - |
| 09/30 | 1,108 | 1,111 | 1,086 | 1,107 | -0.36% | 139,400 | - | -2.72% | - | - |
| 09/29 | 1,125 | 1,125 | 1,102 | 1,111 | -1.51% | 329,800 | - | -2.8% | - | - |
| 09/28 | 1,143 | 1,144 | 1,128 | 1,128 | -0.79% | 524,800 | - | -1.57% | - | - |
| 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% | - | - |
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 | 1,098 2026/10/20 | 160,700 | 526億630万 | -0.54% 1,104 | |||
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）
- 2026/10/20 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
653円（1997/12/19） - 68%（1.68倍）
1,098円（10/20）
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。
