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
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	17:45 取締役に対する株式報酬型ストックオプションの内容確定に関するお知らせ
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	17:00 取締役に対する株式報酬型ストックオプションの割当てに関するお知らせ
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	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	17:30 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
06/12	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	13:30 ストックオプションとしての新株予約権の割当てに関するお知らせ
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	13:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	13:00 豪州Drummond Golf Pty Ltdの株式取得(子会社化)に関するお知らせ

ゼビオ HD（8281）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート