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
10/01	900	905	893	905	0%	162,800	-	-1.09%
09/30	896	905	895	905	+1.12%	133,000	-	-1.09%
09/29	905	905	895	895	-3.45%	209,600	-	-2.19%
09/28	934	934	923	927	-0.54%	185,900	-	+1.31%
09/28	（空売り報告）Diversified Select Opportunities, LLC 460,900株（0.8%）+0.1%
09/25	930	933	925	932	+0.65%	159,100	-	+1.97%
09/24	921	933	919	926	+0.11%	142,200	-	+1.54%
09/18	929	930	922	925	-0.22%	138,900	-	+1.54%
09/17	920	931	919	927	+0.76%	112,100	-	+1.98%
09/16	922	928	920	920	-0.43%	111,400	-	+1.32%
09/15	916	924	916	924	+0.87%	122,800	-	+1.99%
09/14	906	917	903	916	+0.99%	82,800	-	+1.33%
09/11	903	915	902	907	-0.33%	109,300	-	+0.44%
09/10	896	910	893	910	+1.22%	106,100	-	+1%
09/09	904	907	899	899	-0.77%	105,100	-	-0.11%
09/08	905	906	900	906	-0.33%	125,900	-	+0.78%
09/07	910	914	907	909	-0.33%	131,300	-	+1.11%
09/04	920	928	910	912	-1.19%	200,700	-	+1.56%
09/03	914	930	912	923	+1.43%	288,500	-	+2.67%
09/02	930	930	910	910	-1.94%	163,600	-	+1.11%
09/01	935	937	921	928	-0.85%	218,800	-	+3%
08/31	925	937	917	936	+1.63%	348,600	-	+3.88%
08/28	907	939	907	921	+1.21%	430,800	-	+2.33%
08/27	908	918	906	910	+0.55%	236,900	-	+1.11%
08/26	904	909	902	905	+0.11%	267,300	-	+0.56%
08/25	911	911	902	904	-0.22%	190,900	-	+0.44%
08/24	900	912	900	906	+0.55%	187,600	-	+0.55%
08/21	899	903	895	901	+0.22%	139,900	-	0%
08/20	893	899	889	899	+1.47%	151,000	-	-0.33%
08/19	887	889	882	886	0%	114,200	-	-1.77%
08/18	890	891	884	886	-0.78%	171,000	-	-1.88%
08/17	894	903	890	893	-0.11%	150,500	-	-1.33%
08/14	885	899	883	894	+1.02%	201,100	-	-1.22%
08/13	885	887	878	885	+0.11%	156,200	-	-2.32%
08/12	880	885	876	884	+0.8%	169,000	-	-2.54%
08/10	884	884	873	877	+0.34%	151,000	-	-3.41%
08/07	880	885	872	874	-0.34%	213,800	-	-3.85%
08/06	869	878	867	877	+1.15%	178,800	-	-3.52%
08/06	（空売り報告）Diversified Select Opportunities, LLC 402,800株（0.7%）+0.09%
08/05	878	885	867	867	-1.59%	294,100	-	-4.62%
08/04	897	897	880	881	-1.56%	268,200	-	-3.08%
08/03	907	907	890	895	-1.32%	431,300	-	-1.43%
07/31	912	917	903	907	-0.98%	446,400	-	+0.11%
07/30	918	926	901	916	-4.18%	583,200	-	+1.44%
07/29	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	945	961	940	956	+1.27%	386,100	-	+6.1%
07/28	933	944	930	944	+1.51%	232,700	-	+5.36%
07/27	914	930	912	930	+2.42%	243,100	-	+4.26%
07/24	905	908	900	908	+0.11%	163,400	-	+2.14%
07/23	910	910	902	907	-0.77%	161,700	-	+2.37%
07/22	915	915	904	914	-0.11%	210,100	-	+3.39%
07/21	912	925	912	915	+0.44%	175,900	-	+3.86%
07/17	920	925	910	911	-0.76%	156,400	-	+3.64%
07/16	922	925	914	918	+0.11%	144,900	-	+4.68%
07/15	925	925	915	917	+0.22%	95,400	-	+4.92%
07/14	924	929	915	915	0%	109,800	-	+4.93%
07/13	920	923	914	915	0%	115,700	-	+5.29%
07/10	909	917	907	915	+0.44%	130,100	-	+5.54%
07/09	911	914	905	911	0%	136,900	-	+5.44%
07/08	918	921	909	911	-0.44%	207,800	-	+5.68%
07/07	909	918	906	915	+0.11%	163,300	-	+6.52%
07/06	903	916	903	914	+3.63%	331,900	-	+6.65%
07/03	891	893	881	882	-0.34%	179,200	-	+3.04%
07/02	872	885	868	885	+2.19%	179,900	-	+3.39%
07/01	858	867	853	866	0%	154,200	-	+1.17%
06/30	858	869	854	866	+1.17%	209,900	-	+1.05%
06/29	852	863	850	856	+1.06%	234,300	-	-0.12%
06/26	849	849	844	847	-0.24%	149,800	-	-1.17%
06/25	845	850	842	849	+0.35%	117,700	-	-1.16%
06/24	845	852	842	846	+0.24%	169,300	-	-1.63%
06/23	845	847	841	844	+0.24%	186,600	-	-1.97%
06/22	848	851	841	842	-0.94%	192,000	-	-2.32%
06/19	850	851	842	850	+0.24%	173,900	-	-1.51%
06/18	848	852	843	848	0%	167,700	-	-1.97%
06/17	852	858	848	848	-0.24%	194,600	-	-1.97%
06/16	850	852	842	850	0%	311,800	-	-1.85%
06/16	（空売り報告）Nomura International plc 251,817株（0.43%）-0.13%義務消失
06/15	856	857	850	850	-0.7%	240,000	-	-1.96%
06/12	851	859	850	856	+0.12%	239,600	-	-1.38%
06/12	（空売り報告）Nomura International plc 323,015株（0.56%）-0.08%
06/11	855	858	849	855	-0.23%	180,700	-	-1.5%
06/10	851	859	849	857	+0.59%	181,300	-	-1.38%
06/10	（空売り報告）Nomura International plc 371,831株（0.64%）-0.12%
06/09	861	864	852	852	-0.47%	146,600	-	-1.96%
06/08	850	870	850	856	+0.12%	349,600	-	-1.5%
06/08	（空売り報告）Nomura International plc 439,388株（0.76%）-0.04%
06/05	848	862	847	855	+1.3%	190,200	-	-1.72%
06/04	851	852	844	844	-1.17%	208,700	-	-3.1%
06/03	860	863	851	854	-1.04%	300,200	-	-2.51%
06/02	865	872	859	863	-0.8%	177,000	-	-2.04%
06/01	891	891	868	870	-3.01%	267,200	-	-1.81%
05/29	890	909	890	897	+1.01%	271,200	-	+0.79%
05/28	879	888	877	888	+1.25%	170,900	-	-0.56%
05/27	870	877	865	877	+1.27%	227,200	-	-2.23%
05/27	（空売り報告）Nomura International plc 464,140株（0.8%）+0.05%
05/26	870	873	861	866	-0.23%	268,700	-	-3.88%
05/26	（空売り報告）Nomura International plc 431,029株（0.75%）+0.22%
05/25	880	880	863	868	-1.36%	247,100	-	-4.19%
05/22	885	885	874	880	-0.34%	171,600	-	-3.3%
05/21	872	886	872	883	+1.38%	175,700	-	-3.39%
05/20	880	880	866	871	-1.02%	204,100	-	-5.12%
05/20	（空売り報告）Nomura International plc 306,151株（0.53%）再IN
05/19	872	883	870	880	+1.27%	146,100	-	-4.66%
05/19	（空売り報告）Nomura International plc 273,657株（0.47%）-0.05%義務消失
05/18	872	872	864	869	-0.8%	180,000	-	-6.36%
05/18	（空売り報告）Nomura International plc 301,118株（0.52%）再IN
05/15	（IR情報）16:00 持分法適用関連会社の第三者割当増資引受による連結子会社化(特定子会社化)に関するお知らせ
05/15	870	876	866	876	+0.69%	171,500	-	-6.11%
05/14	868	870	861	870	+0.23%	120,300	-	-7.15%
05/14	（空売り報告）Nomura International plc 274,013株（0.47%）-0.03%義務消失
05/13	861	870	859	868	+0.7%	159,200	-	-7.86%
05/13	（空売り報告）Diversified Select Opportunities, LLC 352,200株（0.61%）+0.11%
05/13	（空売り報告）Nomura International plc 287,423株（0.5%）再IN
05/12	871	872	858	862	-1.15%	229,300	-	-8.88%
05/11	876	878	867	872	-0.34%	241,100	-	-8.4%
05/08	869	883	866	875	+0.46%	347,700	-	-8.47%
05/07	（空売り報告）Nomura International plc 271,545株（0.47%）-0.06%義務消失

ゼンリン（9474）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート