日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/24	1,189	1,207	1,177	1,183	+0.08%	103,000	566億7874万	+1.02%
07/23	1,176	1,187	1,170	1,182	+0.94%	63,800	566億3082万	+0.85%
07/22	1,175	1,177	1,166	1,171	-0.59%	35,500	561億380万	-0.17%
07/19	1,179	1,182	1,170	1,178	+0.08%	45,200	564億3918万	+0.43%
07/18	1,191	1,192	1,175	1,177	-1.18%	84,100	563億9127万	+0.51%
07/17	1,168	1,191	1,166	1,191	+1.97%	76,600	570億6202万	+1.79%
07/16	1,170	1,185	1,163	1,168	-0.17%	61,700	559億6007万	0%
07/12	1,161	1,183	1,160	1,170	+0.78%	83,700	560億5589万	+0.26%
07/11	1,159	1,168	1,155	1,161	+1.13%	76,000	556億2469万	-0.43%
07/10	1,154	1,155	1,131	1,148	-0.86%	92,800	550億185万	-1.46%
07/09	1,155	1,171	1,150	1,158	+0.78%	165,400	554億8096万	-0.6%
07/08	1,145	1,160	1,145	1,149	+0.7%	120,900	550億4976万	-1.46%
07/05	1,141	1,147	1,136	1,141	-0.61%	82,300	546億6647万	-2.06%
07/04	1,170	1,172	1,144	1,148	-1.71%	95,200	550億185万	-1.46%
07/03	1,171	1,176	1,160	1,168	-0.6%	86,900	559億6007万	+0.34%
07/02	1,191	1,194	1,175	1,175	-1.34%	120,400	562億9545万	+1.03%
07/01	10:00 自己株式の取得状況に関するお知らせ
07/01	1,194	1,210	1,189	1,191	0%	109,500	570億6202万	+2.58%
06/28	1,205	1,206	1,180	1,191	0%	113,000	570億6202万	+2.85%
06/27	1,177	1,203	1,177	1,191	+1.45%	176,600	570億6202万	+3.21%
06/26	1,159	1,175	1,159	1,174	+2.09%	87,000	562億4754万	+2.18%
06/25	1,150	1,167	1,149	1,150	-0.17%	96,200	550億9767万	+0.44%
06/24	1,169	1,169	1,149	1,152	-1.45%	83,400	551億9349万	+1.32%
06/21	1,194	1,196	1,167	1,169	-2.09%	155,500	560億798万	+3.63%
06/20	1,187	1,199	1,176	1,194	0%	91,100	572億576万	+6.7%
06/19	1,216	1,223	1,187	1,194	-1.65%	110,400	572億576万	+7.66%
06/18	16:40 ストックオプションとしての新株予約権の発行内容確定に関するお知らせ
06/18	1,205	1,233	1,205	1,214	+1.17%	261,300	581億6398万	+10.36%
06/17	1,180	1,203	1,156	1,200	+1.69%	219,000	574億9322万	+10.09%
06/14	1,137	1,181	1,137	1,180	+4.33%	218,200	565億3500万	+9.16%
06/13	1,143	1,144	1,131	1,131	-1.05%	85,700	541億8736万	+5.41%
06/12	17:15 ストックオプションとしての新株予約権の割当に関するお知らせ
06/12	1,136	1,146	1,135	1,143	+0.18%	60,900	547億6229万	+7.02%
06/11	1,141	1,157	1,137	1,141	-0.52%	78,700	546億6647万	+7.44%
06/10	1,134	1,147	1,133	1,147	+1.15%	70,300	549億5394万	+8.51%
06/07	1,141	1,143	1,131	1,134	-0.79%	71,200	543億3110万	+7.9%
06/06	1,160	1,165	1,136	1,143	-1.21%	117,100	547億6229万	+9.38%
06/05	1,160	1,163	1,150	1,157	-0.43%	110,400	554億3305万	+11.25%
06/04	1,142	1,165	1,138	1,162	+1.75%	142,100	556億7260万	+12.38%
06/03	10:00 自己株式の取得状況に関するお知らせ
06/03	1,154	1,155	1,141	1,142	-0.26%	126,600	547億1438万	+11.09%
05/31	1,130	1,145	1,127	1,145	+1.96%	186,700	548億5812万	+12.04%
05/30	1,122	1,134	1,111	1,123	-0.44%	205,300	538億407万	+10.53%
05/29	1,131	1,141	1,121	1,128	+0.09%	215,700	540億4363万	+11.46%
05/28	1,117	1,134	1,117	1,127	+0.99%	237,600	539億9572万	+11.92%
05/27	1,083	1,116	1,083	1,116	+3.05%	261,000	534億6870万	+11.38%
05/24	1,069	1,091	1,066	1,083	+0.19%	239,500	518億8763万	+8.63%
05/23	1,040	1,084	1,038	1,081	+2.27%	469,300	517億9181万	+8.75%
05/22	17:55 (訂正)「役員の異動に関するお知らせ」の一部訂正のお知らせ
05/22	16:10 役員の異動に関するお知らせ
05/22	1,019	1,066	1,013	1,057	+11.26%	1,523,200	506億4195万	+6.55%
05/21	16:30 自己株式取得に係る事項の決定に関するお知らせ
05/21	16:30 資本コストや株価を意識した経営の実現に向けた対応について
05/21	951	958	950	950	0%	84,300	455億1547万	-4.14%
05/20	950	960	948	950	+0.53%	93,100	455億1547万	-4.43%
05/17	941	951	937	945	+0.43%	95,800	452億7591万	-5.22%
05/16	961	961	941	941	-2.08%	181,700	450億8427万	-5.9%
05/15	978	978	961	961	-1.03%	105,400	460億4249万	-4.19%
05/14	966	971	960	971	+0.52%	93,000	465億2160万	-3.38%
05/13	972	986	966	966	-0.72%	125,200	462億8204万	-3.88%
05/10	13:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	1,010	1,010	968	973	-3.47%	226,700	466億1742万	-3.28%
05/09	991	1,012	981	1,008	+0.1%	169,900	482億9431万	+0.2%
05/08	16:30 通期業績予想の修正に関するお知らせ
05/08	1,004	1,012	997	1,007	+0.3%	130,800	482億4640万	+0.2%
05/07	1,000	1,004	997	1,004	+0.6%	47,700	481億266万	0%
05/02	1,005	1,005	996	998	-0.1%	37,900	478億1520万	-0.5%
05/01	1,010	1,010	997	999	-1.28%	46,900	478億6311万	-0.4%
04/30	1,009	1,014	1,003	1,012	+0.7%	61,300	484億8595万	+1%
04/26	1,004	1,006	991	1,005	+0.1%	68,800	481億5057万	+0.3%
04/25	1,002	1,011	996	1,004	+0.7%	68,100	481億266万	+0.3%
04/24	1,009	1,010	997	997	-0.6%	72,800	477億6728万	-0.4%
04/23	1,013	1,016	1,002	1,003	-0.59%	59,800	480億5475万	+0.2%
04/22	1,008	1,014	1,000	1,009	+0.7%	53,900	483億4222万	+0.9%
04/19	1,005	1,009	992	1,002	+0.2%	139,200	480億684万	+0.3%
04/18	992	1,006	992	1,000	+1.11%	73,800	479億1102万	+0.2%
04/17	1,011	1,013	987	989	-2.47%	81,200	473億8400万	-0.8%
04/16	16:00 剰余金の配当(期末配当)に関するお知らせ
04/16	16:00 役員の異動に関するお知らせ
04/16	1,032	1,035	1,012	1,014	-2.22%	74,100	485億8177万	+1.71%
04/15	1,023	1,042	1,021	1,037	+1.57%	122,500	496億8373万	+4.12%
04/12	1,034	1,034	1,019	1,021	-1.16%	106,600	489億1715万	+2.72%
04/11	1,018	1,033	1,012	1,033	+0.68%	105,300	494億9208万	+4.13%
04/10	1,021	1,028	1,017	1,026	-0.29%	64,100	491億5670万	+3.64%
04/09	1,020	1,033	1,020	1,029	+1.28%	133,100	493億44万	+4.15%
04/08	998	1,017	998	1,016	+2.21%	149,300	486億7759万	+3.15%
04/05	983	996	981	994	+0.3%	63,700	476億2355万	+1.12%
04/04	990	998	988	991	+0.61%	104,500	474億7982万	+0.81%
04/03	970	991	969	985	+1.34%	121,200	471億9235万	+0.2%
04/02	975	981	970	972	-0.51%	100,300	465億6951万	-1.12%
04/01	992	999	976	977	-1.31%	117,400	468億906万	-0.61%
03/29	979	991	976	990	+2.59%	131,800	474億3191万	+0.81%
03/28	978	978	965	965	-3.31%	259,300	462億3413万	-1.63%
03/27	993	1,004	993	998	+0.71%	295,700	478億1520万	+1.73%
03/26	991	994	982	991	-0.2%	193,700	474億7982万	+1.12%
03/25	998	1,002	991	993	-0.8%	225,000	475億7564万	+1.53%
03/22	998	1,007	990	1,001	+0.81%	176,500	479億5893万	+2.56%
03/21	989	996	984	993	+0.51%	214,000	475億7564万	+1.85%
03/19	995	995	984	988	-0.2%	120,500	473億3609万	+1.33%
03/18	989	992	983	990	+0.81%	102,000	474億3191万	+1.54%
03/15	976	983	972	982	0%	134,500	470億4862万	+0.72%
03/14	979	985	972	982	+0.31%	114,000	470億4862万	+0.61%
03/13	986	989	973	979	-0.61%	68,800	469億489万	+0.2%
03/12	984	985	969	985	+0.72%	75,600	471億9235万	+0.72%
03/11	995	997	972	978	-1.51%	103,400	468億5698万	0%
03/08	969	996	969	993	+1.85%	141,900	475億7564万	+1.53%
03/07	975	980	973	975	0%	98,400	467億1324万	-0.31%
03/06	969	981	968	975	+0.83%	98,500	467億1324万	-0.31%
03/05	967	970	957	967	0%	101,500	463億2995万	-1.12%
03/04	980	980	965	967	-0.92%	175,800	463億2995万	-1.12%
03/01	981	984	974	976	-0.41%	60,900	467億6115万	-0.2%
02/29	990	993	978	980	-1.01%	91,000	469億5280万	+0.2%

8281 ゼビオ HD

IR情報

2024/02/29～2024/07/24

IR情報＆株価推移

開示資料

決算

株式

チャート