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
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 役員の異動に関するお知らせ
04/16	16:00 剰余金の配当(期末配当)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%
02/28	988	1,003	986	990	+0.81%	108,200	474億3191万	+1.33%
02/27	973	984	973	982	+1.45%	158,700	470億4862万	+0.61%
02/26	965	972	964	968	+0.41%	85,300	463億7787万	-0.72%
02/22	964	969	959	964	0%	56,400	461億8622万	-1.13%
02/21	966	966	956	964	-0.41%	55,700	461億8622万	-1.03%
02/20	975	978	967	968	-0.41%	66,200	463億7787万	-0.62%
02/19	950	974	950	972	+2.53%	86,500	465億6951万	-0.21%
02/16	960	960	940	948	+0.32%	191,200	454億1964万	-2.67%
02/15	969	969	945	945	-2.17%	131,200	452億7591万	-3.08%
02/14	980	983	966	966	-2.03%	117,100	462億8204万	-1.02%
02/13	985	990	978	986	-0.9%	130,700	472億4026万	+0.92%
02/09	13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	986	1,006	978	995	+0.3%	212,000	476億7146万	+1.95%
02/08	999	999	984	992	-1.2%	115,900	475億2773万	+1.74%
02/07	1,000	1,011	994	1,004	+0.9%	103,100	481億266万	+3.08%
02/06	1,012	1,012	995	995	-1.39%	100,600	476億7146万	+2.37%
02/05	995	1,011	993	1,009	+1.71%	131,900	483億4222万	+4.02%
02/02	990	995	982	992	+0.61%	72,200	475億2773万	+2.59%
02/01	980	988	978	986	+0.31%	106,500	472億4026万	+2.18%
01/31	974	983	970	983	+1.34%	58,600	470億9653万	+2.08%
01/30	983	983	970	970	-0.72%	54,700	464億7369万	+0.94%
01/29	973	981	971	977	+1.24%	73,500	468億906万	+1.77%
01/26	977	981	964	965	-1.13%	131,600	462億3413万	+0.73%
01/25	967	977	965	976	+0.83%	70,900	467億6115万	+1.88%
01/24	965	968	964	968	+0.31%	44,800	463億7787万	+1.26%
01/23	970	973	964	965	-0.41%	49,100	462億3413万	+1.05%
01/22	958	970	957	969	+1.57%	71,000	464億2578万	+1.57%
01/19	960	960	953	954	-0.1%	64,700	457億711万	+0.1%
01/18	955	959	954	955	+0.1%	50,300	457億5502万	+0.21%
01/17	960	967	954	954	-0.63%	82,400	457億711万	+0.1%
01/16	972	973	960	960	-1.44%	103,300	459億9458万	+0.84%
01/15	969	977	966	974	+1.35%	82,500	466億6533万	+2.31%
01/12	974	977	961	961	-0.83%	61,300	460億4249万	+1.16%
01/11	977	979	969	969	-0.41%	102,700	464億2578万	+2%
01/10	984	984	973	973	-0.92%	82,800	466億1742万	+2.53%
01/09	977	983	973	982	+1.03%	123,300	470億4862万	+3.7%
01/05	971	973	969	972	+0.1%	71,000	465億6951万	+2.75%
01/04	958	973	948	971	+1.57%	85,800	465億2160万	+2.75%
2023
12/29	959	964	952	956	-0.1%	72,200	458億293万	+1.27%
12/28	947	957	946	957	+0.95%	63,000	458億5084万	+1.38%
12/27	937	949	937	948	+1.28%	136,900	454億1964万	+0.53%
12/26	940	941	935	936	-0.11%	71,200	448億4471万	-0.64%
12/25	944	945	934	937	-0.32%	77,300	448億9262万	-0.53%
12/22	935	945	935	940	+0.64%	73,100	450億3636万	-0.21%
12/21	938	942	934	934	-0.74%	99,400	447億4889万	-0.74%
12/20	943	949	941	941	-0.11%	73,900	450億8427万	0%
12/19	943	944	938	942	-0.32%	79,200	451億3218万	+0.21%
12/18	940	947	933	945	-0.21%	103,500	452億7591万	+0.53%
12/15	946	947	938	947	+0.96%	112,600	453億7173万	+0.74%
12/14	943	947	937	938	-0.21%	120,900	449億4053万	-0.32%
12/13	950	950	939	940	-0.74%	101,600	450億3636万	-0.21%
12/12	956	959	947	947	-0.94%	62,900	453億7173万	+0.42%
12/11	948	957	945	956	+1.38%	103,100	458億293万	+1.16%
12/08	945	950	941	943	0%	181,500	451億8009万	-0.32%
12/07	940	944	934	943	-0.11%	136,700	451億8009万	-0.42%
12/06	937	946	936	944	+0.96%	120,600	452億2800万	-0.42%
12/05	945	947	935	935	-1.79%	152,700	447億9680万	-1.37%
12/04	940	954	937	952	+1.6%	102,600	456億1129万	+0.21%
12/01	945	948	935	937	-0.74%	121,400	448億9262万	-1.37%
11/30	950	950	938	944	-0.63%	128,500	452億2800万	-0.74%

8281 ゼビオ HD

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート