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
03/06	1,073	1,085	1,070	1,084	+0.09%	80,700	519億3554万	-1.19%
03/05	1,078	1,092	1,075	1,083	+2.36%	84,200	518億8763万	-1.19%
03/04	1,074	1,077	1,045	1,058	-2.94%	175,900	506億8986万	-3.47%
03/03	1,110	1,110	1,090	1,090	-1.8%	170,700	522億2301万	-0.64%
03/02	1,113	1,122	1,110	1,110	-1.07%	95,000	531億8123万	+1.19%
02/27	1,116	1,126	1,111	1,122	+1.17%	97,700	537億5616万	+2.37%
02/26	1,108	1,120	1,108	1,109	+0.18%	82,700	531億3332万	+1.37%
02/25	1,115	1,121	1,104	1,107	-0.63%	104,400	530億3750万	+1.19%
02/24	1,120	1,123	1,108	1,114	+0.27%	71,300	533億7287万	+1.92%
02/20	1,120	1,122	1,106	1,111	-0.8%	44,200	532億2914万	+1.65%
02/19	1,118	1,120	1,102	1,120	+0.18%	69,900	536億6034万	+2.47%
02/18	1,118	1,123	1,117	1,118	+0.09%	57,600	535億6452万	+2.38%
02/17	1,113	1,121	1,107	1,117	+0.36%	88,500	535億1661万	+2.48%
02/16	1,100	1,118	1,093	1,113	+0.18%	140,700	533億2496万	+2.2%
02/13	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,120	1,168	1,062	1,111	+0.09%	707,000	532億2914万	+2.11%
02/12	1,115	1,122	1,110	1,110	0%	103,900	531億8123万	+2.12%
02/10	1,100	1,112	1,100	1,110	+1.28%	94,300	531億8123万	+2.21%
02/09	1,093	1,097	1,086	1,096	+0.37%	109,400	525億1048万	+1.11%
02/06	1,092	1,092	1,081	1,092	+0.18%	59,500	523億1883万	+0.83%
02/05	1,087	1,094	1,084	1,090	+1.21%	77,500	522億2301万	+0.74%
02/04	1,080	1,084	1,075	1,077	-0.46%	50,600	516億17万	-0.37%
02/03	1,077	1,086	1,074	1,082	+1.12%	62,000	518億3972万	+0.19%
02/02	1,080	1,086	1,070	1,070	-0.65%	91,000	512億6479万	-0.83%
01/30	1,066	1,078	1,061	1,077	+1.32%	50,700	516億17万	-0.19%
01/29	1,061	1,064	1,050	1,063	+0.09%	61,500	509億2941万	-1.3%
01/28	1,068	1,068	1,054	1,062	-0.65%	77,300	508億8150万	-1.3%
01/27	1,077	1,086	1,068	1,069	-1.02%	115,500	512億1688万	-0.65%
01/26	1,088	1,088	1,079	1,080	-0.92%	97,600	517億4390万	+0.47%
01/23	1,089	1,095	1,086	1,090	+0.09%	60,800	522億2301万	+1.58%
01/22	1,081	1,097	1,081	1,089	+0.74%	38,800	521億7510万	+1.68%
01/21	1,090	1,090	1,079	1,081	-1.1%	80,000	517億9181万	+1.12%
01/20	1,099	1,103	1,092	1,093	-0.64%	58,200	523億6674万	+2.53%
01/19	1,102	1,103	1,088	1,100	0%	51,900	527億212万	+3.38%
01/16	1,109	1,109	1,096	1,100	-0.27%	59,700	527億212万	+3.68%
01/15	1,103	1,109	1,093	1,103	+0.46%	66,900	528億4585万	+4.15%
01/14	1,087	1,103	1,085	1,098	+1.1%	75,700	526億630万	+3.98%
01/13	1,094	1,098	1,082	1,086	-0.37%	157,800	520億3137万	+3.13%
01/09	1,087	1,094	1,085	1,090	+0.28%	70,400	522億2301万	+3.71%
01/08	1,086	1,092	1,077	1,087	+0.09%	86,100	520億7928万	+3.62%
01/07	1,077	1,086	1,075	1,086	+1.02%	81,300	520億3137万	+3.63%
01/06	1,079	1,080	1,071	1,075	+0.19%	105,700	515億434万	+2.77%
01/05	1,076	1,080	1,064	1,073	+0.28%	86,300	514億852万	+2.68%
2025
12/30	1,073	1,076	1,068	1,070	+0.38%	58,900	512億6479万	+2.39%
12/29	1,072	1,072	1,062	1,066	+0.19%	70,000	510億7315万	+2.11%
12/26	1,057	1,067	1,056	1,064	+0.76%	62,900	509億7732万	+1.92%
12/25	1,057	1,060	1,054	1,056	+0.09%	38,500	505億9404万	+1.15%
12/24	1,060	1,064	1,054	1,055	-0.09%	53,400	505億4612万	+1.15%
12/23	1,038	1,057	1,036	1,056	+1.73%	77,700	505億9404万	+1.25%
12/22	1,042	1,044	1,033	1,038	-0.38%	55,900	497億3164万	-0.38%
12/19	1,055	1,058	1,042	1,042	-1.23%	129,100	499億2328万	-0.19%
12/18	1,041	1,055	1,038	1,055	+1.44%	59,600	505億4612万	+0.76%
12/17	1,042	1,042	1,034	1,040	+0.19%	41,200	498億2746万	-0.86%
12/16	1,042	1,047	1,038	1,038	0%	82,700	497億3164万	-1.33%
12/15	1,033	1,043	1,029	1,038	+1.27%	76,600	497億3164万	-1.52%
12/12	1,029	1,031	1,023	1,025	+0.39%	81,200	491億879万	-2.94%
12/11	1,038	1,039	1,021	1,021	-1.64%	86,400	489億1715万	-3.5%
12/10	1,034	1,039	1,033	1,038	+0.48%	41,600	497億3164万	-2.08%
12/09	1,041	1,044	1,029	1,033	-0.77%	59,700	494億9208万	-2.73%
12/08	1,035	1,041	1,030	1,041	+1.36%	67,600	498億7537万	-2.16%
12/05	1,033	1,036	1,025	1,027	-0.68%	78,700	492億462万	-3.66%
12/04	1,029	1,034	1,026	1,034	+0.39%	69,600	495億3999万	-3.18%
12/03	1,041	1,045	1,030	1,030	-1.06%	83,400	493億4835万	-3.83%
12/02	1,051	1,051	1,040	1,041	-0.48%	58,300	498億7537万	-3.25%
12/01	1,055	1,062	1,046	1,046	-0.95%	93,900	501億1493万	-3.06%
11/28	1,053	1,061	1,051	1,056	+0.28%	71,700	505億9404万	-2.49%
11/27	1,054	1,058	1,050	1,053	0%	55,600	504億5030万	-3.04%
11/26	1,059	1,073	1,053	1,053	-0.47%	70,400	504億5030万	-3.31%
11/25	1,066	1,067	1,056	1,058	-0.84%	62,900	506億8986万	-3.11%
11/21	1,049	1,067	1,045	1,067	+1.62%	89,000	511億2106万	-2.56%
11/20	1,045	1,055	1,045	1,050	+0.77%	73,700	503億657万	-4.28%
11/19	1,043	1,055	1,042	1,042	-0.48%	83,400	499億2328万	-5.19%
11/18	1,041	1,056	1,041	1,047	+0.29%	134,300	501億6284万	-4.9%
11/17	1,061	1,069	1,029	1,044	-2.61%	233,300	500億1910万	-5.43%
11/14	13:00 2026年3月期第2四半期(中間期)業績予想との実績差異及び通期業績予想の修正に関するお知らせ
11/14	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,122	1,131	1,055	1,072	-4.96%	377,200	513億6061万	-3.07%
11/13	1,111	1,128	1,110	1,128	+1.81%	100,500	540億4363万	+1.81%
11/12	1,102	1,116	1,102	1,108	+0.54%	50,400	530億8541万	0%
11/11	1,087	1,104	1,087	1,102	+0.46%	49,900	527億9794万	-0.63%
11/10	1,089	1,099	1,085	1,097	+1.11%	75,700	525億5839万	-1.08%
11/07	1,073	1,088	1,070	1,085	+1.59%	81,100	519億8345万	-2.16%
11/06	1,070	1,078	1,064	1,068	-0.65%	96,400	511億6897万	-3.78%
11/05	1,088	1,093	1,074	1,075	-1.65%	103,400	515億434万	-3.41%
11/04	1,085	1,098	1,079	1,093	+0.18%	87,300	523億6674万	-2.15%
10/31	1,083	1,092	1,080	1,091	+0.74%	104,100	522億7092万	-2.68%
10/30	1,085	1,094	1,077	1,083	-0.18%	333,800	518億8763万	-3.73%
10/29	1,109	1,109	1,084	1,085	-2.25%	140,400	519億8345万	-3.98%
10/28	1,128	1,139	1,108	1,110	-2.29%	151,000	531億8123万	-2.12%
10/27	1,139	1,141	1,131	1,136	+0.09%	63,500	544億2692万	-0.09%
10/24	1,135	1,141	1,129	1,135	-0.18%	106,500	543億7901万	-0.26%
10/23	1,133	1,140	1,131	1,137	-0.09%	52,000	544億7483万	-0.35%
10/22	1,123	1,138	1,123	1,138	+1.34%	85,000	545億2274万	-0.35%
10/21	1,122	1,128	1,121	1,123	-0.35%	55,800	538億407万	-1.75%
10/20	1,128	1,134	1,122	1,127	+0.27%	72,500	539億9572万	-1.57%
10/17	1,111	1,131	1,111	1,124	+0.63%	78,000	538億5198万	-2.01%
10/16	1,106	1,117	1,106	1,117	+0.81%	69,900	535億1661万	-2.79%
10/15	1,105	1,114	1,102	1,108	+1.09%	93,800	530億8541万	-3.74%
10/14	1,095	1,100	1,086	1,096	-0.9%	120,300	525億1048万	-4.86%
10/10	1,106	1,112	1,097	1,106	-1.07%	111,500	529億8959万	-4.24%
10/09	1,110	1,118	1,099	1,118	+0.36%	164,800	535億6452万	-3.29%
10/08	1,115	1,131	1,114	1,114	-1.42%	93,500	533億7287万	-3.63%
10/07	1,117	1,130	1,110	1,130	+1.16%	99,200	541億3945万	-2.25%

8281 ゼビオ HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート