ゼンリン（9474）の株価チャート
株価
5/12
- 前日 (5/11)
- 872
- 始値
- 871
- 高値
- 872
- 安値
- 858
- 終値 -1.15%
- 862
- 出来高 -4.89%
- 229,300
乖離率
- 株価（5日）
移動平均値 - -0.69%
868 - 株価（25日）
移動平均値 - -8.88%
946 - 出来高（5日）
移動平均値 - -19.8%
285,900
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 871 | 872 | 858 | 862 | -1.15% | 229,300 | 493億9377万 | -8.88% | 18.41 | 0.94 |
| 05/11 | 876 | 878 | 867 | 872 | -0.34% | 241,100 | 499億6679万 | -8.4% | 18.62 | 0.95 |
| 05/08 | 869 | 883 | 866 | 875 | +0.46% | 347,700 | 501億3869万 | -8.47% | 18.69 | 0.96 |
| 05/07 | 860 | 872 | 860 | 871 | +1.52% | 338,800 | 499億948万 | -9.27% | 18.6 | 0.95 |
| 05/01 | 850 | 865 | 847 | 858 | +0.82% | 272,600 | 491億6457万 | -11.18% | 18.32 | 0.94 |
| 04/30 | 873 | 874 | 845 | 851 | -3.19% | 807,400 | 487億6346万 | -12.45% | 18.17 | 0.93 |
| 04/28 | 887 | 889 | 873 | 879 | -0.11% | 555,000 | 503億6789万 | -10.12% | 18.77 | 0.96 |
| 04/27 | 959 | 983 | 875 | 880 | -8.71% | 1,255,400 | 504億2520万 | -10.48% | 18.79 | 0.96 |
| 04/24 | 985 | 986 | 962 | 964 | -2.53% | 229,300 | 552億3851万 | -2.33% | 20.59 | 1.05 |
| 04/23 | 975 | 989 | 975 | 989 | +1.23% | 195,600 | 566億7104万 | +0.1% | 21.12 | 1.08 |
| 04/22 | 978 | 980 | 974 | 977 | -0.1% | 83,200 | 559億8343万 | -1.21% | 20.86 | 1.07 |
| 04/21 | 985 | 989 | 978 | 978 | -0.51% | 61,200 | 560億4073万 | -1.21% | 20.88 | 1.07 |
| 04/20 | 989 | 991 | 978 | 983 | -0.1% | 86,800 | 563億2724万 | -0.81% | 20.99 | 1.07 |
| 04/17 | 984 | 988 | 983 | 984 | +0.31% | 82,200 | 563億8454万 | -0.81% | 21.01 | 1.07 |
| 04/16 | 988 | 991 | 980 | 981 | -0.3% | 108,300 | 562億1263万 | -1.21% | 20.95 | 1.07 |
| 04/15 | 975 | 985 | 975 | 984 | +1.13% | 111,100 | 563億8454万 | -1.01% | 21.01 | 1.07 |
| 04/14 | 980 | 984 | 972 | 973 | -0.51% | 162,800 | 557億5422万 | -2.21% | 20.78 | 1.06 |
| 04/13 | 983 | 986 | 972 | 978 | -0.91% | 221,300 | 560億4073万 | -1.81% | 20.88 | 1.07 |
| 04/10 | 994 | 999 | 984 | 987 | -1.1% | 160,300 | 565億5644万 | -1.1% | 21.08 | 1.08 |
| 04/09 | 999 | 1,005 | 998 | 998 | -0.5% | 118,100 | 571億8676万 | -0.1% | 21.31 | 1.09 |
| 04/08 | 990 | 1,003 | 990 | 1,003 | +1.83% | 168,800 | 574億7326万 | +0.4% | 21.42 | 1.1 |
| 04/07 | 982 | 990 | 979 | 985 | +0.51% | 138,300 | 564億4184万 | -1.4% | 21.03 | 1.08 |
| 04/06 | 982 | 988 | 976 | 980 | -0.51% | 131,400 | 561億5533万 | -2% | 20.93 | 1.07 |
| 04/03 | 988 | 993 | 984 | 985 | +0.2% | 131,800 | 564億4184万 | -1.7% | 21.03 | 1.08 |
| 04/02 | 987 | 998 | 980 | 983 | -1.01% | 143,500 | 563億2724万 | -1.99% | 20.99 | 1.07 |
| 04/01 | 999 | 1,001 | 986 | 993 | +0.3% | 127,600 | 569億25万 | -1.19% | 21.21 | 1.08 |
| 03/31 | 991 | 993 | 980 | 990 | +1.43% | 153,500 | 567億2835万 | -1.59% | 19.3 | 1.08 |
| 03/30 | 977 | 977 | 967 | 976 | -3.37% | 239,300 | 559億2613万 | -3.08% | 19.03 | 1.07 |
| 03/27 | 1,010 | 1,015 | 1,005 | 1,010 | +0.5% | 151,500 | 578億7437万 | +0.2% | 19.69 | 1.1 |
| 03/26 | 1,005 | 1,008 | 998 | 1,005 | -0.5% | 90,500 | 575億8787万 | -0.3% | 19.6 | 1.1 |
| 03/25 | 1,002 | 1,010 | 1,000 | 1,010 | +1.71% | 124,600 | 578億7437万 | +0.2% | 19.69 | 1.1 |
| 03/24 | 992 | 995 | 986 | 993 | +1.64% | 153,200 | 569億25万 | -1.59% | 19.36 | 1.08 |
| 03/23 | 990 | 990 | 977 | 977 | -2.3% | 254,300 | 559億8343万 | -3.17% | 19.05 | 1.07 |
| 03/19 | 1,004 | 1,009 | 998 | 1,000 | -1.48% | 146,000 | 573億136万 | -1.09% | 19.5 | 1.09 |
| 03/18 | 1,008 | 1,015 | 1,007 | 1,015 | +1.1% | 76,200 | 581億6088万 | +0.3% | 19.79 | 1.11 |
| 03/17 | 1,005 | 1,011 | 1,004 | 1,004 | +0.1% | 65,100 | 575億3057万 | -0.79% | 19.58 | 1.1 |
| 03/16 | 1,001 | 1,010 | 1,001 | 1,003 | -0.2% | 97,400 | 574億7326万 | -0.89% | 19.56 | 1.1 |
| 03/13 | 998 | 1,006 | 998 | 1,005 | +0.4% | 120,400 | 575億8787万 | -0.69% | 19.6 | 1.1 |
| 03/12 | 1,010 | 1,010 | 997 | 1,001 | -1.28% | 132,000 | 573億5866万 | -1.18% | 19.52 | 1.09 |
| 03/11 | 1,010 | 1,018 | 1,010 | 1,014 | +0.3% | 115,500 | 581億358万 | +0.1% | 19.77 | 1.11 |
| 03/10 | 1,017 | 1,017 | 1,006 | 1,011 | +0.5% | 110,500 | 579億3168万 | -0.2% | 19.71 | 1.1 |
| 03/09 | 999 | 1,006 | 988 | 1,006 | -0.89% | 225,600 | 576億4517万 | -0.79% | 19.62 | 1.1 |
| 03/06 | 1,002 | 1,015 | 999 | 1,015 | +0.59% | 95,100 | 581億6088万 | -0.1% | 19.79 | 1.11 |
| 03/05 | 1,011 | 1,018 | 1,005 | 1,009 | +1.31% | 215,800 | 578億1707万 | -0.79% | 19.67 | 1.1 |
| 03/04 | 1,000 | 1,002 | 985 | 996 | -0.7% | 430,600 | 570億7215万 | -2.16% | 19.42 | 1.09 |
| 03/03 | 1,011 | 1,015 | 1,002 | 1,003 | -0.79% | 213,700 | 574億7326万 | -1.76% | 19.56 | 1.1 |
| 03/02 | 1,023 | 1,024 | 1,010 | 1,011 | -1.94% | 254,100 | 579億3168万 | -1.27% | 19.71 | 1.1 |
| 02/27 | 1,027 | 1,031 | 1,023 | 1,031 | +0.68% | 105,800 | 590億7770万 | +0.39% | 20.1 | 1.13 |
| 02/26 | 1,016 | 1,026 | 1,014 | 1,024 | +0.89% | 129,900 | 586億7659万 | -0.39% | 19.97 | 1.12 |
| 02/25 | 1,020 | 1,023 | 1,015 | 1,015 | -0.2% | 158,000 | 581億6088万 | -1.46% | 19.79 | 1.11 |
| 02/24 | 1,014 | 1,023 | 1,009 | 1,017 | +0.3% | 143,900 | 582億7548万 | -1.55% | 19.83 | 1.11 |
| 02/20 | 1,017 | 1,017 | 1,008 | 1,014 | -0.29% | 122,800 | 581億358万 | -2.12% | 19.77 | 1.11 |
| 02/19 | 1,016 | 1,022 | 1,008 | 1,017 | +0.49% | 132,100 | 582億7548万 | -2.12% | 19.83 | 1.11 |
| 02/18 | 1,015 | 1,015 | 1,002 | 1,012 | +0.4% | 209,600 | 579億8898万 | -2.88% | 19.73 | 1.1 |
| 02/17 | 1,017 | 1,017 | 1,006 | 1,008 | -0.59% | 171,600 | 577億5977万 | -3.54% | 19.65 | 1.1 |
| 02/16 | 1,011 | 1,017 | 1,009 | 1,014 | +0.3% | 136,900 | 581億358万 | -3.15% | 19.77 | 1.11 |
| 02/13 | 1,023 | 1,024 | 1,009 | 1,011 | -0.79% | 155,600 | 579億3168万 | -3.71% | 19.71 | 1.1 |
| 02/12 | 1,029 | 1,030 | 1,019 | 1,019 | -0.49% | 147,900 | 583億9009万 | -3.14% | 19.87 | 1.11 |
| 02/10 | 1,018 | 1,027 | 1,013 | 1,024 | +1.19% | 167,400 | 586億7659万 | -2.85% | 19.97 | 1.12 |
| 02/09 | 1,024 | 1,024 | 1,010 | 1,012 | +0.3% | 192,500 | 579億8898万 | -4.08% | 19.73 | 1.1 |
| 02/06 | 1,018 | 1,018 | 1,005 | 1,009 | -0.39% | 219,200 | 578億1707万 | -4.54% | 19.67 | 1.1 |
| 02/05 | 1,016 | 1,022 | 1,011 | 1,013 | +0.4% | 153,600 | 580億4628万 | -4.34% | 19.75 | 1.11 |
| 02/04 | 1,016 | 1,018 | 1,005 | 1,009 | +0.2% | 185,900 | 578億1707万 | -4.81% | 19.67 | 1.1 |
| 02/03 | 1,017 | 1,018 | 1,005 | 1,007 | -0.79% | 202,800 | 577億247万 | -5.18% | 19.63 | 1.1 |
| 02/02 | 1,025 | 1,033 | 1,008 | 1,015 | -3.24% | 283,300 | 581億6088万 | -4.61% | 19.79 | 1.11 |
| 01/30 | 1,045 | 1,058 | 1,043 | 1,049 | +0.96% | 124,400 | 601億913万 | -1.5% | 20.45 | 1.15 |
| 01/29 | 1,036 | 1,045 | 1,030 | 1,039 | -0.1% | 97,600 | 595億3611万 | -2.44% | 20.26 | 1.13 |
| 01/28 | 1,046 | 1,047 | 1,036 | 1,040 | -0.95% | 92,300 | 595億9341万 | -2.35% | 20.28 | 1.14 |
| 01/27 | 1,062 | 1,062 | 1,048 | 1,050 | -1.32% | 119,000 | 601億6643万 | -1.41% | 20.47 | 1.15 |
| 01/26 | 1,071 | 1,080 | 1,061 | 1,064 | -1.48% | 97,200 | 609億6865万 | 0% | 20.75 | 1.16 |
| 01/23 | 1,080 | 1,082 | 1,076 | 1,080 | +0.37% | 58,300 | 618億8547万 | +1.69% | 21.06 | 1.18 |
| 01/22 | 1,070 | 1,079 | 1,068 | 1,076 | +1.51% | 62,800 | 616億5626万 | +1.51% | 20.98 | 1.17 |
| 01/21 | 1,064 | 1,068 | 1,057 | 1,060 | -1.4% | 71,800 | 607億3944万 | +0.28% | 20.67 | 1.16 |
| 01/20 | 1,080 | 1,084 | 1,068 | 1,075 | -0.92% | 94,200 | 615億9896万 | +1.9% | 20.96 | 1.17 |
| 01/19 | 1,095 | 1,095 | 1,083 | 1,085 | -1.18% | 68,800 | 621億7198万 | +3.14% | 21.16 | 1.18 |
| 01/16 | 1,092 | 1,098 | 1,083 | 1,098 | +0.55% | 62,300 | 629億1689万 | +4.57% | 21.41 | 1.2 |
| 01/15 | 1,084 | 1,096 | 1,083 | 1,092 | +0.28% | 64,400 | 625億7309万 | +4.3% | 21.29 | 1.19 |
| 01/14 | 1,077 | 1,090 | 1,075 | 1,089 | +0.83% | 76,400 | 624億118万 | +4.31% | 21.23 | 1.19 |
| 01/13 | 1,090 | 1,090 | 1,077 | 1,080 | +0.28% | 104,900 | 618億8547万 | +3.65% | 21.06 | 1.18 |
| 01/09 | 1,079 | 1,083 | 1,068 | 1,077 | +0.75% | 77,100 | 617億1357万 | +3.66% | 21 | 1.18 |
| 01/08 | 1,070 | 1,073 | 1,060 | 1,069 | -0.19% | 68,900 | 612億5515万 | +3.09% | 20.84 | 1.17 |
| 01/07 | 1,064 | 1,075 | 1,059 | 1,071 | +0.66% | 88,800 | 613億6976万 | +3.38% | 20.88 | 1.17 |
| 01/06 | 1,058 | 1,066 | 1,057 | 1,064 | +1.14% | 79,900 | 609億6865万 | +2.8% | 20.75 | 1.16 |
| 01/05 | 1,054 | 1,060 | 1,042 | 1,052 | -0.09% | 138,000 | 602億8103万 | +1.74% | 20.51 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 1,058 | 1,060 | 1,048 | 1,053 | -0.38% | 66,200 | 603億3833万 | +1.94% | 20.53 | 1.17 |
| 12/29 | 1,056 | 1,057 | 1,047 | 1,057 | +0.28% | 66,700 | 605億6754万 | +2.32% | 20.61 | 1.17 |
| 12/26 | 1,055 | 1,056 | 1,047 | 1,054 | +0.19% | 74,500 | 603億9563万 | +2.13% | 20.55 | 1.17 |
| 12/25 | 1,061 | 1,061 | 1,047 | 1,052 | -0.09% | 129,800 | 602億8103万 | +2.04% | 20.51 | 1.17 |
| 12/24 | 1,056 | 1,064 | 1,045 | 1,053 | -0.28% | 99,700 | 603億3833万 | +2.33% | 20.53 | 1.17 |
| 12/23 | 1,033 | 1,060 | 1,033 | 1,056 | +1.93% | 113,600 | 605億1024万 | +2.82% | 20.59 | 1.17 |
| 12/22 | 1,050 | 1,053 | 1,030 | 1,036 | -0.29% | 98,600 | 593億6421万 | +0.97% | 20.2 | 1.15 |
| 12/19 | 1,038 | 1,045 | 1,034 | 1,039 | +0.1% | 97,100 | 595億3611万 | +1.37% | 20.26 | 1.15 |
| 12/18 | 1,026 | 1,040 | 1,022 | 1,038 | +1.47% | 111,000 | 594億7881万 | +1.27% | 20.24 | 1.15 |
| 12/17 | 1,025 | 1,027 | 1,016 | 1,023 | +0.2% | 72,900 | 586億1929万 | -0.2% | 19.95 | 1.14 |
| 12/16 | 1,020 | 1,026 | 1,019 | 1,021 | -0.68% | 65,300 | 585億469万 | -0.39% | 19.91 | 1.13 |
| 12/15 | 1,005 | 1,029 | 1,005 | 1,028 | +2.29% | 101,900 | 589億580万 | +0.29% | 20.04 | 1.14 |
| 12/12 | 1,011 | 1,013 | 1,005 | 1,005 | +0.1% | 74,900 | 575億8787万 | -1.95% | 19.6 | 1.12 |
| 12/11 | 1,013 | 1,013 | 1,000 | 1,004 | -1.08% | 132,900 | 575億3057万 | -2.05% | 19.58 | 1.12 |
| 12/10 | 1,020 | 1,020 | 1,011 | 1,015 | +0.3% | 60,600 | 581億6088万 | -0.98% | 19.79 | 1.13 |
| 12/09 | 1,028 | 1,032 | 1,005 | 1,012 | -1.56% | 117,400 | 579億8898万 | -1.27% | 19.73 | 1.12 |
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 3月期 | 2,660 3,990 1/31 | 1,273 1,910 6/8 | 4,060,950 2,707,300 12/19 | - | - | +19.07% 7/4 | -26.14% 6/8 |
| 2008年 3月期 | 2,473 3,710 12/10 | 1,134 1,701 3/17 | 1,231,200 820,800 5/9 | - | - | +21.06% 10/5 | -23.44% 3/18 |
| 2009年 3月期 | 1,600 2,400 5/12 | 467 700 10/28 | 643,800 429,200 9/16 | - | - | +20.61% 3/25 | -33.44% 10/10 |
| 2010年 3月期 | 1,013 1,519 6/15 | 657 985 11/25 | 432,900 288,600 10/26 | - | - | +15.04% 5/13 | -16.98% 11/25 |
| 2011年 3月期 | 883 1,324 4/26 | 447 671 3/15 | 321,900 214,600 4/23 | 505億7680万 | 256億3220万 | +11.21% 12/14 | -26.93% 3/15 |
| 2012年 3月期 | 591 886 4/1 | 434 651 11/25 | 134,400 89,600 4/8 | 338億4520万 | 248億6820万 | +11.99% 2/14 | -10.05% 8/8 |
| 2013年 3月期 | 883 1,324 3/29 1,324 3/28 | 462 693 5/23 | 780,750 520,500 9/19 | 505億7680万 | 264億7260万 | +19.88% 9/19 | -12.33% 2/8 |
| 2014年 3月期 | 867 1,300 4/22 | 601 902 2/4 | 669,600 446,400 4/23 | 496億6000万 | 344億5722万 | +11.34% 7/18 | -15.04% 6/7 |
| 2015年 3月期 | 1,062 1,593 2/18 | 667 1,001 5/2 1,001 4/11 | 551,550 367,700 4/1 | 608億5404万 | 382億3911万 | +10.11% 1/28 | -9.83% 10/17 |
| 2016年 3月期 | 1,727 2,590 12/29 | 902 1,353 9/8 | 656,550 437,700 11/24 | 989億4035万 | 516億8583万 | +25.4% 11/24 | -22.53% 2/12 |
| 2017年 3月期 | 1,877 2,816 5/11 | 1,065 1,598 8/26 | 4,800,300 3,200,200 1/6 | 1075億7376万 | 610億4505万 | +36.99% 1/5 | -22.18% 6/24 |
| 2018年 3月期 | 2,847 4,270 1/25 | 1,335 2,003 4/17 | 1,432,650 955,100 5/9 | 1631億1788万 | 765億1642万 | +18.62% 5/10 | -15.72% 2/6 |
| 2019年 3月期 | 3,675 10/2 | 2,148 4/13 | 3,183,400 3/22 | 2105億8251万 | 1230億8333万 | +16.62% 2/19 | -17.18% 3/22 |
| 2020年 3月期 | 2,678 4/10 | 735 3/19 | 1,320,100 1/30 | 1534億5305万 | 421億1650万 | +16.11% 5/8 | -37.07% 3/19 |
| 2021年 3月期 | 1,465 3/19 | 954 4/6 | 509,700 4/30 | 839億4649万 | 546億6550万 | +22.96% 5/11 | -11.97% 4/30 |
| 2022年 3月期 | 1,391 4/13 | 912 1/27 | 436,800 10/28 | 797億619万 | 522億5884万 | +8.25% 2/28 | -11.81% 5/13 |
| 2023年 3月期 | 1,022 4/5 | 781 1/20 1/16 | 426,400 2/1 | 585億6199万 | 447億5236万 | +10.05% 5/9 | -6.36% 5/12 |
| 2024年 3月期 | 953 7/20 | 808 4/13 | 302,600 7/31 | 546億820万 | 462億9950万 | +8.99% 5/11 | -4.95% 8/3 |
| 2025年 3月期 | 1,074 3/31 | 796 10/29 8/5 他2件 | 1,266,400 5/31 | 615億4166万 | 456億1188万 | +14.3% 2/6 | -8.02% 8/5 |
| 2026年 3月期 | 1,225 4/30 | 967 3/30 | 549,400 9/5 | 701億9417万 | 554億1041万 | +7.02% 7/31 | -12.43% 4/30 |
| 最新 | 862 2026/5/12 | 229,300 | 493億9377万 | -8.88% 946 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- -65%（0.35倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 226%（3.26倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/05/12 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
434円（2011/11/25） - 99%（1.99倍）
862円（5/12）
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。
