- 7508
- 2026/10/02
- 時価
- 609億円
- PER 予
- 10.42倍
- 2010年以降
- 3.67-20.13倍
（2010-2026年） - PBR
- 1.76倍
- 2010年以降
- 0.47-4.01倍
（2010-2026年） - 配当 予
- 5.07%
- ROE 予
- 16.9%
- ROA 予
- 7.34%
- 資料
- Link
- CSV,JSON
G-7 HD（7508）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,414
- 始値
- 1,402
- 高値
- 1,403
- 安値
- 1,381
- 終値 -2.26%
- 1,382
- 出来高 +37.6%
- 82,700
乖離率
- 株価（5日）
移動平均値 - -1.92%
1,409 - 株価（25日）
移動平均値 - -3.42%
1,431 - 出来高（5日）
移動平均値 - -6.09%
88,060
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,402 | 1,403 | 1,381 | 1,382 | -2.26% | 82,700 | - | -3.42% | - | - |
| 10/01 | 1,395 | 1,423 | 1,392 | 1,414 | +0.57% | 60,100 | - | -1.39% | - | - |
| 09/30 | 1,393 | 1,407 | 1,384 | 1,406 | +0.72% | 78,600 | - | -2.02% | - | - |
| 09/29 | 1,410 | 1,411 | 1,396 | 1,396 | -3.39% | 90,100 | - | -2.85% | - | - |
| 09/28 | 1,450 | 1,462 | 1,442 | 1,445 | -0.34% | 128,800 | - | +0.42% | - | - |
| 09/25 | 1,448 | 1,459 | 1,443 | 1,450 | +0.14% | 51,100 | - | +0.76% | - | - |
| 09/24 | 1,455 | 1,460 | 1,445 | 1,448 | -0.14% | 62,300 | - | +0.7% | - | - |
| 09/18 | 1,460 | 1,463 | 1,450 | 1,450 | -0.62% | 71,100 | - | +0.83% | - | - |
| 09/17 | 1,450 | 1,460 | 1,445 | 1,459 | +0.9% | 68,200 | - | +1.46% | - | - |
| 09/16 | 1,442 | 1,458 | 1,442 | 1,446 | +0.49% | 38,200 | - | +0.7% | - | - |
| 09/15 | 1,443 | 1,450 | 1,438 | 1,439 | -0.76% | 36,300 | - | +0.28% | - | - |
| 09/14 | 1,417 | 1,450 | 1,417 | 1,450 | +2.55% | 47,400 | - | +1.19% | - | - |
| 09/11 | 1,401 | 1,420 | 1,401 | 1,414 | +0.14% | 43,100 | - | -1.26% | - | - |
| 09/10 | 1,404 | 1,414 | 1,399 | 1,412 | +0.79% | 51,600 | - | -1.26% | - | - |
| 09/09 | 1,416 | 1,420 | 1,401 | 1,401 | -1.62% | 45,800 | - | -1.96% | - | - |
| 09/08 | 1,415 | 1,426 | 1,410 | 1,424 | +0.21% | 38,700 | - | -0.21% | - | - |
| 09/07 | 1,432 | 1,435 | 1,419 | 1,421 | -0.56% | 47,300 | - | -0.28% | - | - |
| 09/04 | 1,421 | 1,437 | 1,416 | 1,429 | +0.21% | 44,500 | - | +0.14% | - | - |
| 09/03 | 1,430 | 1,432 | 1,423 | 1,426 | +0.42% | 37,700 | - | -0.21% | - | - |
| 09/02 | 1,442 | 1,443 | 1,420 | 1,420 | -2% | 85,600 | - | -0.84% | - | - |
| 09/01 | 1,445 | 1,458 | 1,433 | 1,449 | 0% | 69,300 | - | +1.05% | - | - |
| 08/31 | 1,445 | 1,452 | 1,440 | 1,449 | +0.28% | 41,800 | - | +1.05% | - | - |
| 08/28 | 1,451 | 1,454 | 1,442 | 1,445 | -0.14% | 41,800 | - | +0.84% | - | - |
| 08/27 | 1,450 | 1,461 | 1,442 | 1,447 | -0.62% | 34,500 | - | +1.05% | - | - |
| 08/26 | 1,452 | 1,465 | 1,450 | 1,456 | +0.28% | 41,100 | - | +1.82% | - | - |
| 08/25 | 1,461 | 1,468 | 1,450 | 1,452 | +0.07% | 33,000 | - | +1.61% | - | - |
| 08/24 | 1,455 | 1,468 | 1,447 | 1,451 | 0% | 51,900 | - | +1.68% | - | - |
| 08/21 | 1,450 | 1,456 | 1,440 | 1,451 | +0.35% | 57,600 | - | +1.82% | - | - |
| 08/20 | 1,441 | 1,457 | 1,434 | 1,446 | +0.56% | 60,900 | - | +1.54% | - | - |
| 08/19 | 1,445 | 1,445 | 1,430 | 1,438 | +0.35% | 58,000 | - | +1.13% | - | - |
| 08/18 | 1,442 | 1,442 | 1,424 | 1,433 | -0.49% | 49,300 | - | +0.84% | - | - |
| 08/17 | 1,445 | 1,454 | 1,438 | 1,440 | -0.21% | 47,300 | - | +1.48% | - | - |
| 08/14 | 1,428 | 1,445 | 1,422 | 1,443 | +1.05% | 59,900 | - | +1.76% | - | - |
| 08/13 | 1,417 | 1,434 | 1,406 | 1,428 | +1.28% | 69,900 | - | +0.78% | - | - |
| 08/12 | 1,401 | 1,415 | 1,392 | 1,410 | +0.64% | 71,900 | - | -0.49% | - | - |
| 08/10 | 1,420 | 1,420 | 1,401 | 1,401 | -0.5% | 63,300 | - | -1.13% | - | - |
| 08/07 | 1,386 | 1,422 | 1,382 | 1,408 | +2.33% | 96,700 | - | -0.56% | - | - |
| 08/06 | 1,372 | 1,386 | 1,372 | 1,376 | +0.36% | 67,800 | - | -2.76% | - | - |
| 08/05 | 1,385 | 1,385 | 1,366 | 1,371 | +0.29% | 49,700 | - | -3.11% | - | - |
| 08/04 | 1,380 | 1,386 | 1,367 | 1,367 | -0.94% | 89,100 | - | -3.39% | - | - |
| 08/03 | 1,397 | 1,397 | 1,365 | 1,380 | -5.28% | 184,200 | - | -2.54% | - | - |
| 07/31 | 1,482 | 1,489 | 1,452 | 1,457 | -1.89% | 87,000 | - | +3.04% | - | - |
| 07/30 | 1,478 | 1,498 | 1,470 | 1,485 | -0.6% | 116,400 | - | +5.32% | - | - |
| 07/29 | 1,464 | 1,495 | 1,463 | 1,494 | +2.19% | 96,900 | - | +6.41% | - | - |
| 07/28 | 1,469 | 1,469 | 1,449 | 1,462 | +0.55% | 67,600 | - | +4.58% | - | - |
| 07/27 | 1,434 | 1,454 | 1,433 | 1,454 | +2.18% | 64,800 | - | +4.3% | - | - |
| 07/24 | 1,415 | 1,427 | 1,409 | 1,423 | +0.57% | 37,300 | - | +2.3% | - | - |
| 07/23 | 1,425 | 1,425 | 1,414 | 1,415 | -0.28% | 28,200 | - | +1.95% | - | - |
| 07/22 | 1,419 | 1,423 | 1,411 | 1,419 | +0.21% | 41,400 | - | +2.45% | - | - |
| 07/21 | 1,427 | 1,439 | 1,416 | 1,416 | +0.35% | 39,100 | - | +2.46% | - | - |
| 07/17 | 1,414 | 1,428 | 1,404 | 1,411 | +0.5% | 38,900 | - | +2.32% | - | - |
| 07/16 | 1,418 | 1,421 | 1,404 | 1,404 | -0.35% | 21,700 | - | +1.96% | - | - |
| 07/15 | 1,424 | 1,424 | 1,408 | 1,409 | +0.07% | 19,800 | - | +2.47% | - | - |
| 07/14 | 1,411 | 1,423 | 1,408 | 1,408 | +0.43% | 30,000 | - | +2.55% | - | - |
| 07/13 | 1,408 | 1,416 | 1,402 | 1,402 | 0% | 32,300 | - | +2.34% | - | - |
| 07/10 | 1,433 | 1,433 | 1,395 | 1,402 | -0.07% | 61,600 | - | +2.49% | - | - |
| 07/09 | 1,416 | 1,418 | 1,400 | 1,403 | -1.47% | 48,600 | - | +2.71% | - | - |
| 07/08 | 1,424 | 1,433 | 1,422 | 1,424 | +0.14% | 41,100 | - | +4.48% | - | - |
| 07/07 | 1,414 | 1,424 | 1,403 | 1,422 | +0.57% | 41,900 | - | +4.56% | - | - |
| 07/06 | 1,401 | 1,417 | 1,400 | 1,414 | +2.09% | 55,200 | - | +4.28% | - | - |
| 07/03 | 1,388 | 1,400 | 1,383 | 1,385 | +0.22% | 43,500 | - | +2.29% | - | - |
| 07/02 | 1,380 | 1,389 | 1,367 | 1,382 | +1.25% | 39,600 | - | +2.14% | - | - |
| 07/01 | 1,362 | 1,372 | 1,358 | 1,365 | -0.22% | 34,000 | - | +0.96% | - | - |
| 06/30 | 1,384 | 1,388 | 1,364 | 1,368 | -1.23% | 51,500 | - | +1.18% | - | - |
| 06/29 | 1,364 | 1,385 | 1,359 | 1,385 | +2.59% | 84,300 | - | +2.59% | - | - |
| 06/26 | 1,336 | 1,351 | 1,335 | 1,350 | +0.52% | 69,100 | - | +0.15% | - | - |
| 06/25 | 1,349 | 1,349 | 1,336 | 1,343 | +0.15% | 56,500 | - | -0.37% | - | - |
| 06/24 | 1,351 | 1,360 | 1,339 | 1,341 | -0.74% | 43,400 | - | -0.52% | - | - |
| 06/23 | 1,360 | 1,369 | 1,346 | 1,351 | -1.1% | 66,100 | - | +0.22% | - | - |
| 06/22 | 1,360 | 1,370 | 1,355 | 1,366 | +0.22% | 45,900 | - | +1.34% | - | - |
| 06/19 | 1,357 | 1,363 | 1,345 | 1,363 | +1.26% | 49,000 | - | +1.19% | - | - |
| 06/18 | 1,353 | 1,357 | 1,340 | 1,346 | -0.52% | 36,300 | - | -0.07% | - | - |
| 06/17 | 1,345 | 1,366 | 1,341 | 1,353 | +1.58% | 48,400 | - | +0.37% | - | - |
| 06/16 | 1,343 | 1,343 | 1,321 | 1,332 | -1.11% | 64,900 | - | -1.04% | - | - |
| 06/15 | 1,370 | 1,370 | 1,343 | 1,347 | -0.52% | 46,600 | - | +0.22% | - | - |
| 06/12 | 1,351 | 1,366 | 1,351 | 1,354 | -0.37% | 53,900 | - | +0.89% | - | - |
| 06/11 | 1,361 | 1,362 | 1,347 | 1,359 | -0.07% | 43,100 | - | +1.42% | - | - |
| 06/10 | 1,339 | 1,371 | 1,339 | 1,360 | +1.27% | 42,600 | - | +1.72% | - | - |
| 06/09 | 1,352 | 1,355 | 1,336 | 1,343 | -0.22% | 52,800 | - | +0.67% | - | - |
| 06/08 | 1,338 | 1,364 | 1,338 | 1,346 | +0.52% | 96,300 | - | +1.05% | - | - |
| 06/05 | 1,346 | 1,357 | 1,339 | 1,339 | 0% | 31,200 | - | +0.6% | - | - |
| 06/04 | 1,332 | 1,347 | 1,328 | 1,339 | -0.52% | 48,300 | - | +0.75% | - | - |
| 06/03 | 1,339 | 1,353 | 1,324 | 1,346 | +1.28% | 55,000 | - | +1.51% | - | - |
| 06/02 | 1,341 | 1,352 | 1,329 | 1,329 | -1.48% | 78,900 | - | +0.3% | - | - |
| 06/01 | 1,371 | 1,371 | 1,343 | 1,349 | -1.96% | 68,900 | - | +1.81% | - | - |
| 05/29 | 1,354 | 1,380 | 1,354 | 1,376 | +1.62% | 51,500 | - | +3.93% | - | - |
| 05/28 | 1,345 | 1,357 | 1,337 | 1,354 | +0.3% | 47,700 | - | +2.42% | - | - |
| 05/27 | 1,327 | 1,350 | 1,318 | 1,350 | +1.43% | 79,000 | - | +2.12% | - | - |
| 05/26 | 1,324 | 1,332 | 1,315 | 1,331 | 0% | 48,300 | - | +0.68% | - | - |
| 05/25 | 1,349 | 1,349 | 1,325 | 1,331 | -1.33% | 88,100 | - | +0.6% | - | - |
| 05/22 | 1,350 | 1,358 | 1,333 | 1,349 | -0.07% | 69,600 | - | +1.97% | - | - |
| 05/21 | 1,355 | 1,359 | 1,344 | 1,350 | +0.37% | 55,400 | - | +2.04% | - | - |
| 05/20 | 1,360 | 1,360 | 1,334 | 1,345 | -0.52% | 74,900 | - | +1.66% | - | - |
| 05/19 | 1,344 | 1,358 | 1,336 | 1,352 | +2.11% | 78,900 | - | +2.11% | - | - |
| 05/18 | 1,374 | 1,374 | 1,323 | 1,324 | -3.64% | 108,000 | - | -0.15% | - | - |
| 05/15 | 1,377 | 1,382 | 1,361 | 1,374 | -0.29% | 115,500 | - | +3.46% | - | - |
| 05/14 | 1,407 | 1,410 | 1,366 | 1,378 | +7.07% | 187,200 | - | +3.77% | - | - |
| 05/13 | 1,297 | 1,306 | 1,287 | 1,287 | -0.77% | 73,500 | - | -3.01% | - | - |
| 05/12 | 1,302 | 1,307 | 1,295 | 1,297 | 0% | 37,500 | - | -2.48% | - | - |
| 05/11 | 1,298 | 1,309 | 1,293 | 1,297 | +0.31% | 47,900 | - | -2.77% | - | - |
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 | |
| 2008年 3月期 | 192 766 4/2 | 104 416 1/23 416 1/22 他2件 | 246,800 61,700 9/21 | - | - | +11.01% 3/6 | -18.85% 1/16 |
| 2009年 3月期 | 138 550 5/19 | 82 326 10/28 | 570,800 142,700 3/25 | - | - | +6.47% 1/7 | -23.09% 10/10 |
| 2010年 3月期 | 163 650 3/24 | 84 336 5/1 336 4/30 | 3,318,000 829,500 8/17 | - | - | +30.43% 8/17 | -13.33% 10/2 |
| 2011年 3月期 | 159 634 4/7 634 4/6 他4件 | 88 350 3/16 350 3/15 | 1,410,400 352,600 9/27 | 84億8169万 | 46億6760万 | +7.03% 12/14 12/13 | -28.55% 3/15 |
| 2012年 3月期 | 110 440 4/1 | 89 355 8/9 | 138,000 34,500 1/31 | 58億6784万 | 47億3428万 | +6.94% 1/30 | -9.67% 8/9 |
| 2013年 3月期 | 152 606 3/25 606 3/22 他2件 | 93 370 5/18 | 278,000 69,500 2/13 | 81億2162万 | 49億3432万 | +27.86% 5/2 | -6.98% 5/18 |
| 2014年 3月期 | 224 895 5/14 | 129 515 4/2 | 781,200 195,300 5/1 | 119億3572万 | 68億6804万 | +25.91% 5/8 | -17.25% 6/7 |
| 2015年 3月期 | 274 1,095 2/18 | 180 721 4/11 | 435,200 108,800 10/9 | 146億335万 | 96億1554万 | +15.21% 6/20 | -13.09% 8/6 |
| 2016年 3月期 | 499 1,995 8/18 | 247 989 4/2 | 1,228,400 307,100 5/12 | 266億611万 | 131億8969万 | +24.68% 7/22 | -26.09% 2/12 |
| 2017年 3月期 | 649 2,595 3/21 | 275 1,100 6/24 | 694,400 173,600 2/3 | 346億795万 | 146億7004万 | +21.63% 2/2 | -9.34% 4/14 |
| 2018年 3月期 | 690 2,761 12/18 | 532 2,129 6/30 | 734,400 183,600 5/9 | 368億2180万 | 283億9319万 | +8.34% 12/15 | -7.19% 2/13 |
| 2019年 3月期 | 805 3,220 6/18 | 511 2,045 1/29 2,043 12/25 | 324,000 81,000 12/21 | 429億4320万 | 272億7293万 | +13.81% 6/5 | -16.06% 12/25 |
| 2020年 3月期 | 1,375 2,749 1/22 | 572 2,287 4/2 | 632,800 158,200 11/26 | 733億2352万 | 305億34万 | +19.32% 4/16 | -31.99% 3/13 |
| 2021年 3月期 | 1,618 3,235 9/1 3,235 8/31 | 995 1,989 4/6 | 901,400 450,700 11/2 | 862億8650万 | 530億5219万 | +16.12% 8/25 | -14.35% 11/2 |
| 2022年 3月期 | 2,245 10/19 | 1,317 1,317 1/27 2,633 4/2 | 687,000 343,500 8/31 | 989億2312万 | 580億3196万 | +28.04% 9/7 | -14.59% 1/27 |
| 2023年 3月期 | 1,747 4/11 | 1,324 6/14 | 467,000 10/31 | 769億7937万 | 583億4041万 | +8.26% 10/14 | -12.41% 5/16 |
| 2024年 3月期 | 1,476 3/27 | 1,108 10/31 | 412,200 10/30 | 650億3810万 | 488億2263万 | +10.85% 2/5 | -9.67% 5/31 |
| 2025年 3月期 | 1,753 9/24 | 1,242 2/21 | 490,600 2/28 | 772億5725万 | 547億3674万 | +10.58% 6/4 | -15.34% 8/5 |
| 2026年 3月期 | 1,562 2/12 | 1,154 4/7 | 306,400 10/31 | 688億3961万 | 508億5845万 | +8.13% 12/2 | -7.8% 10/14 |
| 最新 | 1,382 2026/10/2 | 82,700 | 609億674万 | -3.42% 1,431 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/25
- -24%（0.76倍）
- 2003/12/26 vs 2002/12/30
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/26
- 56%（1.56倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 119%（2.19倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/10/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
43円（2002/11/21） - 3152%（32.52倍）
1,382円（10/2）
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。
