ゼロ（9028）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,540
- 始値
- 3,505
- 高値
- 3,600
- 安値
- 3,505
- 終値 +1.27%
- 3,585
- 出来高 +3.08%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +1.64%
3,527 - 株価（25日）
移動平均値 - -0.25%
3,594 - 出来高（5日）
移動平均値 - -40.92%
11,340
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,505 | 3,600 | 3,505 | 3,585 | +1.27% | 6,700 | 629億5346万 | -0.25% | 8.25 | 1.25 |
| 08/13 | 3,490 | 3,550 | 3,490 | 3,540 | +0.71% | 6,500 | 621億6325万 | -1.58% | 8.15 | 1.24 |
| 08/12 | 3,495 | 3,525 | 3,495 | 3,515 | +0.43% | 11,000 | 617億2425万 | -2.44% | 8.09 | 1.23 |
| 08/10 | 3,495 | 3,530 | 3,495 | 3,500 | +0.14% | 6,600 | 614億6084万 | -3.02% | 8.06 | 1.22 |
| 08/07 | 3,550 | 3,570 | 3,490 | 3,495 | -1.55% | 25,900 | 613億7304万 | -3.37% | 8.04 | 1.22 |
| 08/06 | 3,485 | 3,585 | 3,480 | 3,550 | +1.87% | 9,300 | 623億3885万 | -2.04% | 8.17 | 1.24 |
| 08/05 | 3,600 | 3,600 | 3,480 | 3,485 | +0.43% | 10,200 | 611億9744万 | -3.92% | 8.02 | 1.22 |
| 08/04 | 3,475 | 3,545 | 3,460 | 3,470 | -0.14% | 13,700 | 609億3403万 | -4.49% | 7.99 | 1.21 |
| 08/03 | 3,560 | 3,560 | 3,475 | 3,475 | -2.39% | 10,900 | 610億2184万 | -4.51% | 8 | 1.21 |
| 07/31 | 3,600 | 3,615 | 3,535 | 3,560 | -1.93% | 17,700 | 625億1446万 | -2.33% | 8.19 | 1.24 |
| 07/30 | 3,640 | 3,650 | 3,590 | 3,630 | +0.14% | 4,000 | 637億4367万 | -0.52% | 8.36 | 1.27 |
| 07/29 | 3,575 | 3,635 | 3,510 | 3,625 | +0.69% | 22,500 | 636億5587万 | -0.66% | 8.34 | 1.27 |
| 07/28 | 3,670 | 3,670 | 3,575 | 3,600 | -0.69% | 17,000 | 632億1687万 | -1.34% | 8.29 | 1.26 |
| 07/27 | 3,630 | 3,640 | 3,600 | 3,625 | 0% | 5,500 | 636億5587万 | -0.6% | 8.34 | 1.27 |
| 07/24 | 3,645 | 3,645 | 3,550 | 3,625 | -0.55% | 5,100 | 636億5587万 | -0.58% | 8.34 | 1.27 |
| 07/23 | 3,635 | 3,645 | 3,585 | 3,645 | +1.25% | 12,000 | 640億708万 | +0.03% | 8.39 | 1.27 |
| 07/22 | 3,625 | 3,640 | 3,600 | 3,600 | -0.69% | 7,000 | 632億1687万 | -1.15% | 8.29 | 1.26 |
| 07/21 | 3,635 | 3,660 | 3,610 | 3,625 | -0.68% | 10,000 | 636億5587万 | -0.47% | 8.34 | 1.27 |
| 07/17 | 3,615 | 3,695 | 3,610 | 3,650 | -0.68% | 8,400 | 640億9488万 | +0.3% | 8.4 | 1.28 |
| 07/16 | 3,685 | 3,710 | 3,630 | 3,675 | +0.14% | 4,900 | 645億3388万 | +1.04% | 8.46 | 1.28 |
| 07/15 | 3,665 | 3,695 | 3,665 | 3,670 | -0.27% | 4,800 | 644億4608万 | +1.02% | 8.45 | 1.28 |
| 07/14 | 3,640 | 3,700 | 3,640 | 3,680 | 0% | 6,300 | 646億2169万 | +1.38% | 8.47 | 1.29 |
| 07/13 | 3,645 | 3,680 | 3,635 | 3,680 | +0.27% | 8,600 | 646億2169万 | +1.43% | 8.47 | 1.29 |
| 07/10 | 3,665 | 3,695 | 3,660 | 3,670 | -0.14% | 4,400 | 644億4608万 | +1.19% | 8.45 | 1.28 |
| 07/09 | 3,675 | 3,705 | 3,670 | 3,675 | +0.14% | 4,800 | 645億3388万 | +1.24% | 8.46 | 1.28 |
| 07/08 | 3,655 | 3,720 | 3,655 | 3,670 | -0.27% | 11,000 | 644億4608万 | +1.07% | 8.45 | 1.28 |
| 07/07 | 3,670 | 3,705 | 3,670 | 3,680 | +0.27% | 6,700 | 646億2169万 | +1.32% | 8.47 | 1.29 |
| 07/06 | 3,700 | 3,700 | 3,640 | 3,670 | -0.41% | 9,700 | 644億4608万 | +1.05% | 8.45 | 1.28 |
| 07/03 | 3,695 | 3,710 | 3,660 | 3,685 | +0.27% | 9,000 | 647億949万 | +1.46% | 8.48 | 1.29 |
| 07/02 | 3,630 | 3,700 | 3,630 | 3,675 | +1.24% | 7,500 | 645億3388万 | +1.13% | 8.46 | 1.28 |
| 07/01 | 3,630 | 3,645 | 3,630 | 3,630 | 0% | 5,600 | 637億4367万 | -0.17% | 8.36 | 1.27 |
| 06/30 | 3,645 | 3,645 | 3,585 | 3,630 | +0.41% | 6,800 | 637億4367万 | -0.27% | 8.46 | 1.27 |
| 06/29 | 3,615 | 3,660 | 3,550 | 3,615 | -0.55% | 18,300 | 634億8027万 | -0.77% | 8.42 | 1.26 |
| 06/26 | 3,645 | 3,665 | 3,630 | 3,635 | -0.55% | 41,400 | 638億3147万 | -0.27% | 8.47 | 1.27 |
| 06/25 | 3,635 | 3,720 | 3,635 | 3,655 | +0.55% | 14,900 | 641億8268万 | +0.19% | 8.52 | 1.28 |
| 06/24 | 3,600 | 3,660 | 3,600 | 3,635 | +0.55% | 12,100 | 638億3147万 | -0.47% | 8.47 | 1.27 |
| 06/23 | 3,570 | 3,635 | 3,555 | 3,615 | +1.26% | 20,100 | 634億8027万 | -1.09% | 8.42 | 1.26 |
| 06/22 | 3,580 | 3,620 | 3,570 | 3,570 | -0.56% | 20,700 | 626億9006万 | -2.27% | 8.32 | 1.25 |
| 06/19 | 3,575 | 3,600 | 3,550 | 3,590 | +0.42% | 12,500 | 630億4126万 | -1.64% | 8.36 | 1.25 |
| 06/18 | 3,605 | 3,615 | 3,560 | 3,575 | -0.83% | 16,400 | 627億7786万 | -1.92% | 8.33 | 1.25 |
| 06/17 | 3,595 | 3,670 | 3,595 | 3,605 | +0.14% | 9,800 | 633億467万 | -0.88% | 8.4 | 1.26 |
| 06/16 | 3,540 | 3,605 | 3,485 | 3,600 | +1.84% | 11,800 | 632億1687万 | -0.83% | 8.39 | 1.26 |
| 06/15 | 3,600 | 3,620 | 3,530 | 3,535 | -1.81% | 17,700 | 620億7545万 | -2.35% | 8.24 | 1.24 |
| 06/12 | 3,600 | 3,600 | 3,585 | 3,600 | +0.28% | 7,000 | 632億1687万 | -0.36% | 8.39 | 1.26 |
| 06/11 | 3,595 | 3,600 | 3,560 | 3,590 | -0.14% | 10,200 | 630億4126万 | -0.36% | 8.36 | 1.25 |
| 06/10 | 3,610 | 3,635 | 3,595 | 3,595 | -0.42% | 16,900 | 631億2906万 | +0.08% | 8.38 | 1.26 |
| 06/09 | 3,700 | 3,750 | 3,605 | 3,610 | -1.77% | 10,900 | 633億9247万 | +0.84% | 8.41 | 1.26 |
| 06/08 | 3,710 | 3,725 | 3,650 | 3,675 | -1.87% | 12,400 | 645億3388万 | +2.97% | 8.56 | 1.28 |
| 06/05 | 3,700 | 3,765 | 3,700 | 3,745 | +1.22% | 7,500 | 657億6310万 | +5.26% | 8.73 | 1.31 |
| 06/04 | 3,670 | 3,740 | 3,670 | 3,700 | +0.68% | 7,900 | 649億7289万 | +4.37% | 8.62 | 1.29 |
| 06/03 | 3,665 | 3,725 | 3,665 | 3,675 | -0.27% | 13,000 | 645億3388万 | +3.99% | 8.56 | 1.28 |
| 06/02 | 3,655 | 3,700 | 3,640 | 3,685 | +0.27% | 8,400 | 647億949万 | +4.57% | 8.59 | 1.29 |
| 06/01 | 3,735 | 3,735 | 3,675 | 3,675 | -1.61% | 21,900 | 645億3388万 | +4.55% | 8.56 | 1.28 |
| 05/29 | 3,735 | 3,785 | 3,720 | 3,735 | +0.13% | 13,300 | 655億8750万 | +6.5% | 8.7 | 1.3 |
| 05/28 | 3,700 | 3,755 | 3,695 | 3,730 | +0.4% | 17,700 | 654億9970万 | +6.6% | 8.69 | 1.3 |
| 05/27 | 3,725 | 3,765 | 3,680 | 3,715 | +0.27% | 12,900 | 652億3629万 | +6.36% | 8.66 | 1.3 |
| 05/26 | 3,675 | 3,745 | 3,650 | 3,705 | +1.09% | 9,400 | 650億6069万 | +6.25% | 8.63 | 1.29 |
| 05/25 | 3,685 | 3,725 | 3,650 | 3,665 | -1.48% | 16,000 | 643億5828万 | +5.23% | 8.54 | 1.28 |
| 05/22 | 3,760 | 3,800 | 3,705 | 3,720 | -0.67% | 25,000 | 653億2410万 | +6.9% | 8.67 | 1.3 |
| 05/21 | 3,795 | 3,880 | 3,730 | 3,745 | +0.4% | 60,200 | 657億6310万 | +7.74% | 8.73 | 1.31 |
| 05/20 | 3,485 | 3,825 | 3,450 | 3,730 | +5.07% | 93,500 | 654億9970万 | +7.55% | 8.69 | 1.3 |
| 05/19 | 3,495 | 3,570 | 3,450 | 3,550 | +1.57% | 27,700 | 623億3885万 | +2.48% | 8.27 | 1.24 |
| 05/18 | 3,490 | 3,500 | 3,410 | 3,495 | +0.87% | 27,100 | 613億7304万 | +0.78% | 8.14 | 1.22 |
| 05/15 | 3,405 | 3,465 | 3,360 | 3,465 | +2.51% | 27,300 | 608億4623万 | -0.2% | 8.07 | 1.21 |
| 05/14 | 3,405 | 3,415 | 3,340 | 3,380 | -1.31% | 23,100 | 593億5361万 | -2.68% | 7.88 | 1.18 |
| 05/13 | 3,335 | 3,425 | 3,335 | 3,425 | +1.78% | 23,800 | 601億4382万 | -1.52% | 7.98 | 1.2 |
| 05/12 | 3,415 | 3,415 | 3,325 | 3,365 | +0.6% | 13,300 | 590億9021万 | -3.39% | 7.84 | 1.18 |
| 05/11 | 3,380 | 3,395 | 3,325 | 3,345 | -0.15% | 21,600 | 587億3900万 | -4.13% | 7.79 | 1.17 |
| 05/08 | 3,335 | 3,365 | 3,260 | 3,350 | +0.75% | 30,900 | 588億2681万 | -4.04% | 7.81 | 1.17 |
| 05/07 | 3,320 | 3,340 | 3,265 | 3,325 | +0.76% | 38,100 | 583億8780万 | -4.81% | 7.75 | 1.16 |
| 05/01 | 3,330 | 3,330 | 3,265 | 3,300 | -0.75% | 13,000 | 579億4879万 | -5.69% | 7.69 | 1.15 |
| 04/30 | 3,375 | 3,375 | 3,305 | 3,325 | -2.06% | 28,900 | 583億8780万 | -5.03% | 7.75 | 1.16 |
| 04/28 | 3,440 | 3,440 | 3,350 | 3,395 | -0.59% | 22,400 | 596億1702万 | -3.08% | 7.91 | 1.19 |
| 04/27 | 3,435 | 3,440 | 3,385 | 3,415 | -0.58% | 21,200 | 599億6822万 | -2.43% | 7.96 | 1.19 |
| 04/24 | 3,415 | 3,455 | 3,385 | 3,435 | +0.59% | 18,100 | 603億1943万 | -1.66% | 8 | 1.2 |
| 04/23 | 3,450 | 3,450 | 3,400 | 3,415 | -1.59% | 31,900 | 599億6822万 | -2.15% | 7.96 | 1.19 |
| 04/22 | 3,490 | 3,495 | 3,425 | 3,470 | -0.14% | 12,500 | 609億3403万 | -0.63% | 8.08 | 1.21 |
| 04/21 | 3,555 | 3,555 | 3,465 | 3,475 | -1.42% | 13,200 | 610億2184万 | -0.4% | 8.1 | 1.21 |
| 04/20 | 3,590 | 3,590 | 3,460 | 3,525 | -1.54% | 32,400 | 618億9985万 | +1.09% | 8.21 | 1.23 |
| 04/17 | 3,580 | 3,595 | 3,545 | 3,580 | +0.42% | 10,600 | 628億6566万 | +2.67% | 8.34 | 1.25 |
| 04/16 | 3,610 | 3,630 | 3,555 | 3,565 | -1.25% | 7,500 | 626億226万 | +2.24% | 8.31 | 1.25 |
| 04/15 | 3,635 | 3,675 | 3,580 | 3,610 | +0.42% | 11,700 | 633億9247万 | +3.47% | 8.41 | 1.26 |
| 04/14 | 3,610 | 3,635 | 3,575 | 3,595 | -0.42% | 7,600 | 631億2906万 | +3.01% | 8.38 | 1.26 |
| 04/13 | 3,565 | 3,650 | 3,565 | 3,610 | +1.26% | 17,900 | 633億9247万 | +3.47% | 8.41 | 1.26 |
| 04/10 | 3,600 | 3,650 | 3,565 | 3,565 | -1.79% | 17,200 | 626億226万 | +2.06% | 8.31 | 1.25 |
| 04/09 | 3,625 | 3,660 | 3,620 | 3,630 | -0.14% | 8,700 | 637億4367万 | +3.68% | 8.46 | 1.27 |
| 04/08 | 3,660 | 3,660 | 3,615 | 3,635 | +1.25% | 5,300 | 638億3147万 | +3.74% | 8.47 | 1.27 |
| 04/07 | 3,530 | 3,610 | 3,530 | 3,590 | +2.28% | 13,300 | 630億4126万 | +2.34% | 8.36 | 1.25 |
| 04/06 | 3,505 | 3,535 | 3,505 | 3,510 | +0.14% | 3,500 | 616億3644万 | -0.09% | 8.18 | 1.23 |
| 04/03 | 3,530 | 3,570 | 3,485 | 3,505 | -0.71% | 8,600 | 615億4864万 | -0.54% | 8.17 | 1.22 |
| 04/02 | 3,535 | 3,570 | 3,485 | 3,530 | +0.28% | 13,700 | 619億8765万 | -0.17% | 8.22 | 1.23 |
| 04/01 | 3,410 | 3,525 | 3,410 | 3,520 | +3.23% | 9,200 | 618億1205万 | -0.79% | 8.2 | 1.23 |
| 03/31 | 3,375 | 3,480 | 3,365 | 3,410 | +0.29% | 20,600 | 598億8042万 | -4.11% | 7.94 | 1.24 |
| 03/30 | 3,495 | 3,495 | 3,380 | 3,400 | -1.88% | 20,600 | 597億482万 | -4.66% | 7.92 | 1.24 |
| 03/27 | 3,420 | 3,505 | 3,420 | 3,465 | +3.13% | 37,600 | 608億4623万 | -3.19% | 8.07 | 1.26 |
| 03/26 | 3,405 | 3,405 | 3,340 | 3,360 | -0.44% | 11,900 | 590億241万 | -6.3% | 7.83 | 1.23 |
| 03/25 | 3,365 | 3,400 | 3,355 | 3,375 | +2.27% | 18,100 | 592億6581万 | -6.15% | 7.86 | 1.23 |
| 03/24 | 3,330 | 3,330 | 3,270 | 3,300 | +1.23% | 12,000 | 579億4879万 | -8.38% | 7.69 | 1.2 |
| 03/23 | 3,275 | 3,275 | 3,195 | 3,260 | -2.54% | 15,800 | 572億4638万 | -9.54% | 7.6 | 1.19 |
| 03/19 | 3,450 | 3,450 | 3,345 | 3,345 | -3.32% | 15,000 | 587億3900万 | -7.93% | 7.79 | 1.22 |
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 6月期 | 700 7/5 7/4 他2件 | 291 11/22 | 1,416,700 8/3 | - | - | +21.82% 11/28 | -28.19% 8/7 |
| 2008年 6月期 | 630 12/6 | 312 3/18 | 188,600 11/29 | - | - | +42.23% 12/6 | -25.64% 3/10 |
| 2009年 6月期 | 346 7/1 | 122 12/4 | 61,300 11/27 | - | - | +21.3% 5/28 | -34.35% 10/10 |
| 2010年 6月期 | 262 7/1 | 150 11/18 | 72,400 8/10 | - | - | +14.42% 3/31 | -11.62% 7/20 |
| 2011年 6月期 | 225 3/9 | 133 3/15 | 28,900 12/30 | 39億5100万 | 23億3548万 | +10.52% 4/27 | -32.73% 3/15 |
| 2012年 6月期 | 352 3/28 | 170 8/9 | 160,800 2/10 | 61億8112万 | 29億8520万 | +23.17% 2/10 | -14.07% 8/9 |
| 2013年 6月期 | 398 8/13 | 310 11/12 8/8 | 93,600 5/13 | 69億8888万 | 54億4360万 | +15.72% 8/14 | -11.23% 11/12 |
| 2014年 6月期 | 815 5/19 | 330 8/13 8/12 他3件 | 401,900 5/19 | 143億1159万 | 57億9480万 | +20.08% 5/19 | -8.54% 6/12 |
| 2015年 6月期 | 919 6/2 6/1 | 658 8/8 | 27,500 6/2 | 161億3786万 | 115億5463万 | +21.27% 6/1 | -8.82% 7/9 |
| 2016年 6月期 | 1,680 11/16 | 720 7/9 | 163,200 8/10 | 295億120万 | 126億4337万 | +40.05% 11/13 | -10.4% 2/23 |
| 2017年 6月期 | 1,740 6/19 | 1,177 7/8 | 51,000 10/20 | 305億5482万 | 206億6840万 | +8.73% 6/19 | -4.76% 4/6 |
| 2018年 6月期 | 1,819 8/9 | 1,202 6/29 | 40,000 2/15 | 319億4208万 | 211億741万 | +7.9% 4/5 | -21.85% 7/6 |
| 2019年 6月期 | 1,249 7/2 | 743 12/26 | 96,800 6/14 | 219億3274万 | 130億4725万 | +8.18% 7/18 | -13.9% 10/30 |
| 2020年 6月期 | 1,174 12/10 | 700 3/13 | 262,700 7/12 | 206億1572万 | 122億9216万 | +13.93% 8/22 | -25.4% 3/13 |
| 2021年 6月期 | 1,420 6/28 | 821 7/21 | 152,700 1/21 | 249億3554万 | 144億1695万 | +18% 5/24 | -6.31% 7/2 |
| 2022年 6月期 | 1,520 7/19 | 964 3/9 | 73,100 12/16 | 266億9156万 | 169億2807万 | +7.52% 6/6 | -13.06% 11/22 |
| 2023年 6月期 | 1,356 6/30 | 980 7/5 | 24,300 9/1 | 238億1168万 | 172億903万 | +11.23% 11/24 | -5.92% 12/23 |
| 2024年 6月期 | 1,892 6/4 6/3 | 1,286 11/10 | 102,300 8/15 | 332億2397万 | 225億8247万 | +11.12% 1/30 | -8.37% 10/4 |
| 2025年 6月期 | 3,400 6/6 | 1,327 8/5 | 552,300 11/15 | 597億482万 | 233億244万 | +16.08% 8/15 | -24.96% 8/5 |
| 2026年 6月期 | 4,185 1/16 | 2,938 11/14 | 638,800 8/19 | 734億8961万 | 515億9199万 | +16.34% 12/18 | -14.66% 2/13 |
| 最新 | 3,585 2026/8/14 | 6,700 | 629億5346万 | -0.25% 3,594 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 95%（1.95倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/08/14 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
122円（2008/12/04） - 2839%（29.39倍）
3,585円（8/14）
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。
