ＺＯＺＯ
3092プライム/小売業/ZOZO,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,144.5 | 1,176.0 | 1,143.5 | 1,145.0 | -19.0 | -1.63% | 4,055,900 |
| 2026-03-12 | 1,164.5 | 1,176.0 | 1,150.0 | 1,164.0 | -12.0 | -1.02% | 2,774,000 |
| 2026-03-11 | 1,193.5 | 1,194.0 | 1,170.0 | 1,176.0 | -21.0 | -1.75% | 2,998,000 |
| 2026-03-10 | 1,193.5 | 1,203.5 | 1,186.0 | 1,197.0 | +4.0 | +0.34% | 4,231,300 |
| 2026-03-09 | 1,142.5 | 1,194.0 | 1,140.0 | 1,193.0 | +28.5 | +2.45% | 5,556,400 |
| 2026-03-06 | 1,137.0 | 1,167.5 | 1,127.0 | 1,164.5 | +35.0 | +3.10% | 3,681,200 |
| 2026-03-05 | 1,160.0 | 1,170.5 | 1,125.0 | 1,129.5 | -29.5 | -2.55% | 4,062,800 |
| 2026-03-04 | 1,149.5 | 1,160.0 | 1,121.0 | 1,159.0 | +34.0 | +3.02% | 6,267,000 |
| 2026-03-03 | 1,177.5 | 1,180.0 | 1,118.0 | 1,125.0 | -41.0 | -3.52% | 4,198,700 |
| 2026-03-02 | 1,169.0 | 1,186.5 | 1,157.0 | 1,166.0 | +27.0 | +2.37% | 5,631,600 |
| 2026-02-27 | 1,140.0 | 1,146.5 | 1,115.5 | 1,139.0 | +22.5 | +2.02% | 9,089,400 |
| 2026-02-26 | 1,113.0 | 1,133.0 | 1,103.5 | 1,116.5 | +33.0 | +3.05% | 3,710,800 |
| 2026-02-25 | 1,094.5 | 1,102.0 | 1,075.0 | 1,083.5 | -11.5 | -1.05% | 4,193,800 |
| 2026-02-24 | 1,110.5 | 1,114.0 | 1,089.5 | 1,095.0 | +14.5 | +1.34% | 5,343,900 |
| 2026-02-20 | 1,103.0 | 1,105.5 | 1,075.0 | 1,080.5 | -38.0 | -3.40% | 5,383,200 |
| 2026-02-19 | 1,127.5 | 1,134.5 | 1,108.5 | 1,118.5 | +21.0 | +1.91% | 3,838,700 |
| 2026-02-18 | 1,111.0 | 1,111.5 | 1,089.0 | 1,097.5 | +3.0 | +0.27% | 2,070,200 |
| 2026-02-17 | 1,092.0 | 1,110.0 | 1,086.0 | 1,094.5 | -14.0 | -1.26% | 2,706,600 |
| 2026-02-16 | 1,111.5 | 1,119.0 | 1,098.5 | 1,108.5 | +11.0 | +1.00% | 3,663,200 |
| 2026-02-13 | 1,135.0 | 1,150.0 | 1,093.0 | 1,097.5 | -59.0 | -5.10% | 6,254,900 |
| 2026-02-12 | 1,162.0 | 1,170.5 | 1,151.0 | 1,156.5 | -13.5 | -1.15% | 3,878,000 |
| 2026-02-10 | 1,147.5 | 1,181.0 | 1,146.5 | 1,170.0 | +4.5 | +0.39% | 2,915,900 |
| 2026-02-09 | 1,176.5 | 1,179.0 | 1,158.0 | 1,165.5 | +11.5 | +1.00% | 4,092,300 |
| 2026-02-06 | 1,169.5 | 1,170.5 | 1,142.0 | 1,154.0 | -18.0 | -1.54% | 2,463,300 |
| 2026-02-05 | 1,168.5 | 1,172.0 | 1,139.5 | 1,172.0 | +33.5 | +2.94% | 4,241,700 |
| 2026-02-04 | 1,151.0 | 1,157.5 | 1,130.0 | 1,138.5 | +0.5 | +0.04% | 4,304,700 |
| 2026-02-03 | 1,144.5 | 1,152.5 | 1,133.5 | 1,138.0 | -20.5 | -1.77% | 5,846,000 |
| 2026-02-02 | 1,218.5 | 1,252.5 | 1,151.0 | 1,158.5 | -117.5 | -9.21% | 7,503,300 |
| 2026-01-30 | 1,282.5 | 1,284.0 | 1,266.5 | 1,276.0 | +4.5 | +0.35% | 3,478,100 |
| 2026-01-29 | 1,226.0 | 1,273.0 | 1,222.5 | 1,271.5 | -8.5 | -0.66% | 3,404,800 |
| 2026-01-28 | 1,225.0 | 1,280.0 | 1,219.0 | 1,280.0 | +57.0 | +4.66% | 4,484,300 |
| 2026-01-27 | 1,229.5 | 1,236.0 | 1,217.5 | 1,223.0 | -13.0 | -1.05% | 2,560,600 |
| 2026-01-26 | 1,231.5 | 1,238.0 | 1,218.0 | 1,236.0 | +7.0 | +0.57% | 2,266,500 |
| 2026-01-23 | 1,233.5 | 1,241.5 | 1,227.0 | 1,229.0 | -1.0 | -0.08% | 1,460,900 |
| 2026-01-22 | 1,239.5 | 1,245.0 | 1,227.0 | 1,230.0 | -1.0 | -0.08% | 2,451,100 |
| 2026-01-21 | 1,251.0 | 1,269.5 | 1,229.0 | 1,231.0 | -38.5 | -3.03% | 2,593,900 |
| 2026-01-20 | 1,268.5 | 1,283.0 | 1,265.0 | 1,269.5 | -1.5 | -0.12% | 1,875,700 |
| 2026-01-19 | 1,253.5 | 1,271.0 | 1,249.0 | 1,271.0 | +23.5 | +1.88% | 2,714,300 |
| 2026-01-16 | 1,261.0 | 1,278.0 | 1,242.0 | 1,247.5 | -28.0 | -2.20% | 2,709,300 |
| 2026-01-15 | 1,289.0 | 1,300.0 | 1,272.5 | 1,275.5 | -7.5 | -0.58% | 2,091,400 |
| 2026-01-14 | 1,306.5 | 1,308.0 | 1,270.5 | 1,283.0 | -12.5 | -0.96% | 3,180,800 |
| 2026-01-13 | 1,319.5 | 1,353.5 | 1,288.5 | 1,295.5 | -7.5 | -0.58% | 4,762,800 |
| 2026-01-09 | 1,295.0 | 1,331.5 | 1,290.5 | 1,303.0 | +51.0 | +4.07% | 5,056,700 |
| 2026-01-08 | 1,255.0 | 1,260.0 | 1,237.5 | 1,252.0 | -8.0 | -0.63% | 2,618,800 |
| 2026-01-07 | 1,276.5 | 1,283.0 | 1,260.0 | 1,260.0 | -31.0 | -2.40% | 2,348,300 |
| 2026-01-06 | 1,281.0 | 1,291.0 | 1,273.0 | 1,291.0 | +12.0 | +0.94% | 3,002,500 |
| 2026-01-05 | 1,287.5 | 1,296.0 | 1,277.0 | 1,279.0 | -12.0 | -0.93% | 2,551,700 |
| 2025-12-30 | 1,304.5 | 1,311.5 | 1,291.0 | 1,291.0 | -12.5 | -0.96% | 1,688,700 |
| 2025-12-29 | 1,323.0 | 1,324.0 | 1,297.0 | 1,303.5 | -13.5 | -1.03% | 1,224,400 |
| 2025-12-26 | 1,300.0 | 1,321.0 | 1,298.0 | 1,317.0 | +14.5 | +1.11% | 1,508,100 |
| 2025-12-25 | 1,312.5 | 1,314.0 | 1,296.5 | 1,302.5 | -4.5 | -0.34% | 1,054,200 |
| 2025-12-24 | 1,315.5 | 1,318.0 | 1,295.5 | 1,307.0 | -3.0 | -0.23% | 1,661,900 |
| 2025-12-23 | 1,324.5 | 1,329.0 | 1,301.0 | 1,310.0 | -23.5 | -1.76% | 1,988,800 |
| 2025-12-22 | 1,344.5 | 1,355.5 | 1,322.5 | 1,333.5 | -26.0 | -1.91% | 2,979,300 |
| 2025-12-19 | 1,353.5 | 1,363.0 | 1,341.5 | 1,359.5 | +4.0 | +0.30% | 3,942,400 |
| 2025-12-18 | 1,358.0 | 1,366.0 | 1,342.5 | 1,355.5 | +0.5 | +0.04% | 3,269,800 |
| 2025-12-17 | 1,349.0 | 1,355.0 | 1,335.0 | 1,355.0 | +32.0 | +2.42% | 2,782,300 |
| 2025-12-16 | 1,332.5 | 1,339.5 | 1,320.0 | 1,323.0 | -2.0 | -0.15% | 2,580,900 |
| 2025-12-15 | 1,332.5 | 1,333.0 | 1,318.0 | 1,325.0 | +6.5 | +0.49% | 1,608,500 |
| 2025-12-12 | 1,312.5 | 1,327.5 | 1,286.5 | 1,318.5 | +27.0 | +2.09% | 3,112,600 |
| 2025-12-11 | 1,319.0 | 1,320.0 | 1,286.5 | 1,291.5 | -19.0 | -1.45% | 1,728,600 |
| 2025-12-10 | 1,292.0 | 1,311.5 | 1,286.5 | 1,310.5 | +32.0 | +2.50% | 2,364,400 |
| 2025-12-09 | 1,280.0 | 1,287.5 | 1,274.0 | 1,278.5 | -13.5 | -1.04% | 2,049,400 |
| 2025-12-08 | 1,300.0 | 1,304.5 | 1,288.5 | 1,292.0 | -14.0 | -1.07% | 1,984,400 |
| 2025-12-05 | 1,343.5 | 1,345.5 | 1,305.0 | 1,306.0 | -39.5 | -2.94% | 1,923,300 |
| 2025-12-04 | 1,316.0 | 1,345.5 | 1,314.5 | 1,345.5 | +37.0 | +2.83% | 2,547,800 |
| 2025-12-03 | 1,295.0 | 1,318.5 | 1,295.0 | 1,308.5 | +5.0 | +0.38% | 2,038,400 |
| 2025-12-02 | 1,301.0 | 1,317.0 | 1,297.5 | 1,303.5 | -0.5 | -0.04% | 2,383,800 |
| 2025-12-01 | 1,330.5 | 1,342.0 | 1,304.0 | 1,304.0 | -42.0 | -3.12% | 3,047,700 |
| 2025-11-28 | 1,339.5 | 1,346.5 | 1,332.5 | 1,346.0 | +4.0 | +0.30% | 2,114,300 |
| 2025-11-27 | 1,344.0 | 1,356.0 | 1,333.5 | 1,342.0 | +7.0 | +0.52% | 1,979,200 |
| 2025-11-26 | 1,334.5 | 1,343.0 | 1,328.0 | 1,335.0 | +16.0 | +1.21% | 2,736,900 |
| 2025-11-25 | 1,319.0 | 1,336.5 | 1,305.0 | 1,319.0 | -2.0 | -0.15% | 3,076,900 |
| 2025-11-21 | 1,291.5 | 1,334.5 | 1,287.5 | 1,321.0 | +42.0 | +3.28% | 5,801,700 |
| 2025-11-20 | 1,289.5 | 1,313.5 | 1,277.5 | 1,279.0 | -3.0 | -0.23% | 2,837,700 |
| 2025-11-19 | 1,285.5 | 1,293.5 | 1,272.5 | 1,282.0 | -0.5 | -0.04% | 2,452,700 |
| 2025-11-18 | 1,285.5 | 1,308.5 | 1,277.0 | 1,282.5 | +0.5 | +0.04% | 3,319,200 |
| 2025-11-17 | 1,286.5 | 1,292.5 | 1,265.5 | 1,282.0 | -11.0 | -0.85% | 2,434,300 |
| 2025-11-14 | 1,302.5 | 1,329.0 | 1,291.5 | 1,293.0 | +4.5 | +0.35% | 4,160,800 |
| 2025-11-13 | 1,288.5 | 1,294.5 | 1,282.0 | 1,288.5 | +6.0 | +0.47% | 1,932,300 |
| 2025-11-12 | 1,286.5 | 1,297.5 | 1,269.0 | 1,282.5 | +8.5 | +0.67% | 2,417,900 |
| 2025-11-11 | 1,276.0 | 1,284.0 | 1,268.5 | 1,274.0 | -18.5 | -1.43% | 3,705,800 |
| 2025-11-10 | 1,288.5 | 1,301.5 | 1,276.5 | 1,292.5 | +15.0 | +1.17% | 3,449,800 |
| 2025-11-07 | 1,281.5 | 1,303.5 | 1,271.5 | 1,277.5 | +9.0 | +0.71% | 2,684,300 |
| 2025-11-06 | 1,270.0 | 1,291.0 | 1,262.0 | 1,268.5 | -15.5 | -1.21% | 3,414,200 |
| 2025-11-05 | 1,282.5 | 1,309.0 | 1,266.0 | 1,284.0 | +14.5 | +1.14% | 6,061,000 |
| 2025-11-04 | 1,200.5 | 1,269.5 | 1,140.0 | 1,269.5 | -64.0 | -4.80% | 9,686,300 |
| 2025-10-31 | 1,336.0 | 1,345.5 | 1,319.5 | 1,333.5 | +17.0 | +1.29% | 4,429,000 |
| 2025-10-30 | 1,310.0 | 1,330.0 | 1,296.0 | 1,316.5 | +8.5 | +0.65% | 14,579,400 |
| 2025-10-29 | 1,355.5 | 1,357.5 | 1,308.0 | 1,308.0 | -47.5 | -3.50% | 3,442,700 |
| 2025-10-28 | 1,365.0 | 1,373.0 | 1,343.5 | 1,355.5 | -4.5 | -0.33% | 2,536,900 |
| 2025-10-27 | 1,343.5 | 1,368.0 | 1,340.5 | 1,360.0 | +18.5 | +1.38% | 2,346,200 |
| 2025-10-24 | 1,330.5 | 1,348.0 | 1,327.0 | 1,341.5 | +4.5 | +0.34% | 2,160,700 |
| 2025-10-23 | 1,352.5 | 1,356.0 | 1,328.5 | 1,337.0 | -19.0 | -1.40% | 1,909,000 |
| 2025-10-22 | 1,347.5 | 1,363.0 | 1,341.5 | 1,356.0 | +5.5 | +0.41% | 2,046,200 |
| 2025-10-21 | 1,304.0 | 1,357.0 | 1,301.5 | 1,350.5 | +53.5 | +4.12% | 3,805,500 |
| 2025-10-20 | 1,315.0 | 1,315.5 | 1,295.5 | 1,297.0 | +6.0 | +0.46% | 2,718,600 |
| 2025-10-17 | 1,305.5 | 1,311.0 | 1,284.5 | 1,291.0 | -6.0 | -0.46% | 4,391,700 |
| 2025-10-16 | 1,315.5 | 1,322.5 | 1,291.0 | 1,297.0 | -28.0 | -2.11% | 3,909,600 |
| 2025-10-15 | 1,358.0 | 1,358.0 | 1,324.5 | 1,325.0 | -34.5 | -2.54% | 3,655,300 |
| 2025-10-14 | 1,348.5 | 1,364.0 | 1,335.0 | 1,359.5 | +7.5 | +0.55% | 3,664,700 |
| 2025-10-10 | 1,372.0 | 1,381.5 | 1,340.0 | 1,352.0 | -13.0 | -0.95% | 3,870,000 |
| 2025-10-09 | 1,368.5 | 1,374.5 | 1,348.0 | 1,365.0 | +6.5 | +0.48% | 2,546,800 |
| 2025-10-08 | 1,360.5 | 1,377.0 | 1,342.5 | 1,358.5 | +12.5 | +0.93% | 4,649,600 |
| 2025-10-07 | 1,402.5 | 1,405.0 | 1,340.5 | 1,346.0 | -44.5 | -3.20% | 3,140,000 |
| 2025-10-06 | 1,386.5 | 1,399.0 | 1,369.5 | 1,390.5 | +29.5 | +2.17% | 3,796,700 |
| 2025-10-03 | 1,335.0 | 1,367.5 | 1,332.5 | 1,361.0 | +20.5 | +1.53% | 2,897,200 |
| 2025-10-02 | 1,345.5 | 1,353.0 | 1,326.0 | 1,340.5 | -6.0 | -0.45% | 3,284,900 |
| 2025-10-01 | 1,360.0 | 1,364.5 | 1,338.5 | 1,346.5 | -13.5 | -0.99% | 3,664,200 |
| 2025-09-30 | 1,360.0 | 1,366.5 | 1,350.0 | 1,360.0 | -5.0 | -0.37% | 2,485,100 |
| 2025-09-29 | 1,394.5 | 1,403.0 | 1,363.0 | 1,365.0 | -33.0 | -2.36% | 2,572,100 |
| 2025-09-26 | 1,400.0 | 1,406.0 | 1,386.5 | 1,398.0 | -9.5 | -0.67% | 2,835,600 |
| 2025-09-25 | 1,430.0 | 1,430.0 | 1,400.5 | 1,407.5 | -5.5 | -0.39% | 2,128,000 |
| 2025-09-24 | 1,435.5 | 1,439.5 | 1,401.5 | 1,413.0 | -9.0 | -0.63% | 2,531,600 |
| 2025-09-22 | 1,426.0 | 1,430.0 | 1,412.5 | 1,422.0 | +0.5 | +0.04% | 2,414,000 |
| 2025-09-19 | 1,450.0 | 1,454.5 | 1,415.0 | 1,421.5 | -38.0 | -2.60% | 4,250,600 |
| 2025-09-18 | 1,461.5 | 1,466.5 | 1,449.5 | 1,459.5 | +7.0 | +0.48% | 1,500,900 |
| 2025-09-17 | 1,452.5 | 1,463.5 | 1,439.5 | 1,452.5 | +10.5 | +0.73% | 2,230,500 |
| 2025-09-16 | 1,454.0 | 1,459.5 | 1,434.0 | 1,442.0 | -9.0 | -0.62% | 2,177,300 |
| 2025-09-12 | 1,457.5 | 1,461.5 | 1,441.0 | 1,451.0 | — | — | 2,834,800 |
直近120営業日分を表示