G-7 HD（7508）の株価チャート
株価
6/1
- 前日 (5/29)
- 1,376
- 始値
- 1,371
- 高値
- 1,371
- 安値
- 1,343
- 終値 -1.96%
- 1,349
- 出来高 +33.79%
- 68,900
乖離率
- 株価（5日）
移動平均値 - -0.22%
1,352 - 株価（25日）
移動平均値 - +1.81%
1,325 - 出来高（5日）
移動平均値 - +16.62%
59,080
2025/12/29～2026/06/01
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 | ||||||||||
| 06/01 | 1,371 | 1,371 | 1,343 | 1,349 | -1.96% | 68,900 | 594億5239万 | +1.81% | 10.18 | 1.66 |
| 05/29 | 1,354 | 1,380 | 1,354 | 1,376 | +1.62% | 51,500 | 606億4232万 | +3.93% | 10.38 | 1.69 |
| 05/28 | 1,345 | 1,357 | 1,337 | 1,354 | +0.3% | 47,700 | 596億7274万 | +2.42% | 10.21 | 1.67 |
| 05/27 | 1,327 | 1,350 | 1,318 | 1,350 | +1.43% | 79,000 | 594億9646万 | +2.12% | 10.18 | 1.66 |
| 05/26 | 1,324 | 1,332 | 1,315 | 1,331 | 0% | 48,300 | 586億5910万 | +0.68% | 10.04 | 1.64 |
| 05/25 | 1,349 | 1,349 | 1,325 | 1,331 | -1.33% | 88,100 | 586億5910万 | +0.6% | 10.04 | 1.64 |
| 05/22 | 1,350 | 1,358 | 1,333 | 1,349 | -0.07% | 69,600 | 594億5239万 | +1.97% | 10.18 | 1.66 |
| 05/21 | 1,355 | 1,359 | 1,344 | 1,350 | +0.37% | 55,400 | 594億9646万 | +2.04% | 10.18 | 1.66 |
| 05/20 | 1,360 | 1,360 | 1,334 | 1,345 | -0.52% | 74,900 | 592億7610万 | +1.66% | 10.15 | 1.66 |
| 05/19 | 1,344 | 1,358 | 1,336 | 1,352 | +2.11% | 78,900 | 595億8460万 | +2.11% | 10.2 | 1.67 |
| 05/18 | 1,374 | 1,374 | 1,323 | 1,324 | -3.64% | 108,000 | 583億5060万 | -0.15% | 9.99 | 1.63 |
| 05/15 | 1,377 | 1,382 | 1,361 | 1,374 | -0.29% | 115,500 | 605億5417万 | +3.46% | 10.36 | 1.69 |
| 05/14 | 1,407 | 1,410 | 1,366 | 1,378 | +7.07% | 187,200 | 607億3046万 | +3.77% | 10.39 | 1.7 |
| 05/13 | 1,297 | 1,306 | 1,287 | 1,287 | -0.77% | 73,500 | 567億1996万 | -3.01% | 9.71 | 1.59 |
| 05/12 | 1,302 | 1,307 | 1,295 | 1,297 | 0% | 37,500 | 571億6067万 | -2.48% | 9.78 | 1.6 |
| 05/11 | 1,298 | 1,309 | 1,293 | 1,297 | +0.31% | 47,900 | 571億6067万 | -2.77% | 9.78 | 1.6 |
| 05/08 | 1,300 | 1,304 | 1,285 | 1,293 | 0% | 45,100 | 569億8439万 | -3.15% | 9.75 | 1.59 |
| 05/07 | 1,290 | 1,299 | 1,289 | 1,293 | +0.39% | 62,100 | 569億8439万 | -3.29% | 9.75 | 1.59 |
| 05/01 | 1,282 | 1,289 | 1,271 | 1,288 | +0.23% | 63,400 | 567億6403万 | -3.95% | 9.72 | 1.59 |
| 04/30 | 1,303 | 1,303 | 1,275 | 1,285 | -1.91% | 87,100 | 566億3181万 | -4.39% | 9.69 | 1.58 |
| 04/28 | 1,291 | 1,310 | 1,291 | 1,310 | +1.47% | 80,100 | 577億3360万 | -2.82% | 9.88 | 1.61 |
| 04/27 | 1,285 | 1,296 | 1,281 | 1,291 | +0.62% | 70,000 | 568億9624万 | -4.44% | 9.74 | 1.59 |
| 04/24 | 1,308 | 1,308 | 1,282 | 1,283 | -1.84% | 67,000 | 565億4367万 | -5.17% | 9.68 | 1.58 |
| 04/23 | 1,315 | 1,315 | 1,298 | 1,307 | -0.91% | 64,600 | 576億139万 | -3.61% | 9.86 | 1.61 |
| 04/22 | 1,326 | 1,327 | 1,316 | 1,319 | -0.6% | 40,400 | 581億3024万 | -3.01% | 9.95 | 1.62 |
| 04/21 | 1,348 | 1,348 | 1,326 | 1,327 | -0.97% | 41,800 | 584億8281万 | -2.64% | 10.01 | 1.63 |
| 04/20 | 1,359 | 1,359 | 1,337 | 1,340 | -0.45% | 48,300 | 590億5574万 | -1.83% | 10.11 | 1.65 |
| 04/17 | 1,346 | 1,355 | 1,344 | 1,346 | -0.22% | 41,000 | 593億2017万 | -1.46% | 10.15 | 1.66 |
| 04/16 | 1,356 | 1,365 | 1,346 | 1,349 | -0.52% | 38,700 | 594億5239万 | -1.39% | 10.18 | 1.66 |
| 04/15 | 1,359 | 1,362 | 1,345 | 1,356 | +1.12% | 56,900 | 597億6089万 | -1.02% | 10.23 | 1.67 |
| 04/14 | 1,345 | 1,358 | 1,335 | 1,341 | +0.07% | 49,200 | 590億9981万 | -2.26% | 10.12 | 1.65 |
| 04/13 | 1,351 | 1,353 | 1,339 | 1,340 | -1.25% | 48,200 | 590億5574万 | -2.47% | 10.11 | 1.65 |
| 04/10 | 1,378 | 1,378 | 1,350 | 1,357 | -0.73% | 64,200 | 598億496万 | -1.45% | 10.24 | 1.67 |
| 04/09 | 1,394 | 1,396 | 1,365 | 1,367 | -1.94% | 46,200 | 602億4567万 | -0.94% | 10.31 | 1.68 |
| 04/08 | 1,398 | 1,400 | 1,388 | 1,394 | +1.16% | 58,800 | 614億3560万 | +0.94% | 10.52 | 1.72 |
| 04/07 | 1,374 | 1,386 | 1,367 | 1,378 | +0.51% | 54,000 | 607億3046万 | -0.36% | 10.39 | 1.7 |
| 04/06 | 1,370 | 1,377 | 1,363 | 1,371 | +0.37% | 70,100 | 604億2196万 | -1.15% | 10.34 | 1.69 |
| 04/03 | 1,375 | 1,381 | 1,366 | 1,366 | +0.15% | 40,000 | 602億160万 | -1.94% | 10.3 | 1.68 |
| 04/02 | 1,376 | 1,394 | 1,357 | 1,364 | -0.87% | 58,500 | 601億1346万 | -2.43% | 10.29 | 1.68 |
| 04/01 | 1,369 | 1,376 | 1,355 | 1,376 | +2.61% | 64,000 | 606億4232万 | -1.92% | 10.38 | 1.69 |
| 03/31 | 1,332 | 1,357 | 1,332 | 1,341 | +0.6% | 72,100 | 590億9981万 | -4.76% | 12.31 | 1.65 |
| 03/30 | 1,297 | 1,337 | 1,289 | 1,333 | -3.96% | 139,000 | 587億4724万 | -5.73% | 12.23 | 1.64 |
| 03/27 | 1,375 | 1,401 | 1,375 | 1,388 | +0.43% | 177,400 | 611億7117万 | -2.39% | 12.73 | 1.71 |
| 03/26 | 1,389 | 1,389 | 1,368 | 1,382 | -0.14% | 154,900 | 609億674万 | -3.15% | 12.67 | 1.7 |
| 03/25 | 1,388 | 1,395 | 1,381 | 1,384 | +1.17% | 87,200 | 609億9489万 | -3.28% | 12.69 | 1.7 |
| 03/24 | 1,363 | 1,377 | 1,360 | 1,368 | +1.71% | 69,800 | 602億8974万 | -4.74% | 12.55 | 1.68 |
| 03/23 | 1,367 | 1,367 | 1,343 | 1,345 | -1.61% | 111,500 | 592億7610万 | -6.79% | 12.34 | 1.66 |
| 03/19 | 1,400 | 1,402 | 1,367 | 1,367 | -2.64% | 101,300 | 602億4567万 | -5.79% | 12.54 | 1.68 |
| 03/18 | 1,394 | 1,405 | 1,394 | 1,404 | +1.45% | 53,000 | 618億7632万 | -3.64% | 12.88 | 1.73 |
| 03/17 | 1,378 | 1,393 | 1,378 | 1,384 | +0.58% | 37,800 | 609億9489万 | -5.27% | 12.69 | 1.7 |
| 03/16 | 1,376 | 1,393 | 1,376 | 1,376 | +0.15% | 59,500 | 606億4232万 | -6.08% | 12.62 | 1.69 |
| 03/13 | 1,366 | 1,386 | 1,365 | 1,374 | -0.72% | 85,700 | 605億5417万 | -6.47% | 12.6 | 1.69 |
| 03/12 | 1,390 | 1,392 | 1,381 | 1,384 | -1.28% | 98,300 | 609億9489万 | -6.04% | 12.69 | 1.7 |
| 03/11 | 1,430 | 1,430 | 1,402 | 1,402 | -0.43% | 70,000 | 617億8817万 | -5.08% | 12.86 | 1.73 |
| 03/10 | 1,402 | 1,421 | 1,399 | 1,408 | +1.08% | 75,300 | 620億5260万 | -4.74% | 12.91 | 1.73 |
| 03/09 | 1,361 | 1,403 | 1,352 | 1,393 | -1.97% | 128,100 | 613億9153万 | -5.88% | 12.78 | 1.71 |
| 03/06 | 1,401 | 1,426 | 1,397 | 1,421 | +0.21% | 62,500 | 626億2553万 | -4.18% | 13.03 | 1.75 |
| 03/05 | 1,430 | 1,443 | 1,417 | 1,418 | +1% | 86,600 | 624億9332万 | -4.45% | 13 | 1.75 |
| 03/04 | 1,411 | 1,417 | 1,383 | 1,404 | -1.96% | 164,300 | 618億7632万 | -5.52% | 12.88 | 1.73 |
| 03/03 | 1,485 | 1,485 | 1,432 | 1,432 | -3.89% | 174,300 | 631億1032万 | -3.83% | 13.13 | 1.76 |
| 03/02 | 1,502 | 1,503 | 1,486 | 1,490 | -1.65% | 83,500 | 656億6646万 | -0.13% | 13.66 | 1.83 |
| 02/27 | 1,489 | 1,521 | 1,488 | 1,515 | +1.81% | 76,100 | 667億6825万 | +1.54% | 13.89 | 1.86 |
| 02/26 | 1,500 | 1,506 | 1,487 | 1,488 | -0.8% | 87,100 | 655億7832万 | -0.13% | 13.65 | 1.83 |
| 02/25 | 1,500 | 1,513 | 1,490 | 1,500 | -0.46% | 70,700 | 661億718万 | +0.6% | 13.76 | 1.85 |
| 02/24 | 1,503 | 1,512 | 1,482 | 1,507 | +0.8% | 66,600 | 664億1568万 | +1.07% | 13.82 | 1.85 |
| 02/20 | 1,502 | 1,504 | 1,492 | 1,495 | -1.52% | 56,400 | 658億8682万 | +0.4% | 13.71 | 1.84 |
| 02/19 | 1,511 | 1,526 | 1,497 | 1,518 | +0.93% | 85,800 | 669億46万 | +2.02% | 13.92 | 1.87 |
| 02/18 | 1,512 | 1,516 | 1,502 | 1,504 | 0% | 49,000 | 662億8346万 | +1.21% | 13.79 | 1.85 |
| 02/17 | 1,500 | 1,523 | 1,497 | 1,504 | -0.07% | 56,600 | 662億8346万 | +1.42% | 13.79 | 1.85 |
| 02/16 | 1,518 | 1,521 | 1,504 | 1,505 | -1.38% | 86,900 | 663億2753万 | +1.69% | 13.8 | 1.85 |
| 02/13 | 1,550 | 1,550 | 1,523 | 1,526 | -2.24% | 123,000 | 672億5303万 | +3.32% | 14 | 1.88 |
| 02/12 | 1,506 | 1,562 | 1,506 | 1,561 | +3.65% | 160,800 | 687億9553万 | +5.97% | 14.32 | 1.92 |
| 02/10 | 1,500 | 1,517 | 1,494 | 1,506 | +0.4% | 64,700 | 663億7160万 | +2.66% | 13.81 | 1.85 |
| 02/09 | 1,503 | 1,503 | 1,479 | 1,500 | +0.87% | 95,900 | 661億718万 | +2.6% | 13.76 | 1.85 |
| 02/06 | 1,484 | 1,491 | 1,478 | 1,487 | 0% | 45,400 | 655億3425万 | +1.92% | 13.64 | 1.83 |
| 02/05 | 1,497 | 1,497 | 1,483 | 1,487 | +0.54% | 56,600 | 655億3425万 | +2.13% | 13.64 | 1.83 |
| 02/04 | 1,470 | 1,494 | 1,460 | 1,479 | +0.82% | 90,300 | 651億8168万 | +1.79% | 13.56 | 1.82 |
| 02/03 | 1,450 | 1,478 | 1,445 | 1,467 | +1.88% | 93,400 | 646億5282万 | +1.1% | 13.45 | 1.81 |
| 02/02 | 1,462 | 1,462 | 1,425 | 1,440 | -1.37% | 188,000 | 634億6289万 | -0.55% | 13.21 | 1.77 |
| 01/30 | 1,462 | 1,465 | 1,443 | 1,460 | +0.55% | 52,600 | 643億4432万 | +0.97% | 13.39 | 1.8 |
| 01/29 | 1,450 | 1,468 | 1,434 | 1,452 | -0.14% | 59,400 | 639億9175万 | +0.55% | 13.32 | 1.79 |
| 01/28 | 1,460 | 1,464 | 1,450 | 1,454 | -0.55% | 51,100 | 640億7989万 | +0.9% | 13.33 | 1.79 |
| 01/27 | 1,495 | 1,495 | 1,461 | 1,462 | -2.27% | 90,000 | 644億3246万 | +1.6% | 13.41 | 1.8 |
| 01/26 | 1,500 | 1,509 | 1,487 | 1,496 | -0.33% | 76,200 | 659億3089万 | +4.18% | 13.72 | 1.84 |
| 01/23 | 1,479 | 1,503 | 1,479 | 1,501 | +1.62% | 49,800 | 661億5125万 | +4.82% | 13.77 | 1.85 |
| 01/22 | 1,481 | 1,486 | 1,476 | 1,477 | -0.2% | 41,800 | 650億9353万 | +3.43% | 13.55 | 1.82 |
| 01/21 | 1,498 | 1,498 | 1,477 | 1,480 | -1.4% | 57,800 | 652億2575万 | +3.93% | 13.57 | 1.82 |
| 01/20 | 1,510 | 1,515 | 1,481 | 1,501 | +0.07% | 84,900 | 661億5125万 | +5.78% | 13.77 | 1.85 |
| 01/19 | 1,478 | 1,508 | 1,466 | 1,500 | +2.39% | 93,600 | 661億718万 | +6.08% | 13.76 | 1.85 |
| 01/16 | 1,472 | 1,474 | 1,458 | 1,465 | -0.27% | 38,100 | 645億6468万 | +3.97% | 13.44 | 1.8 |
| 01/15 | 1,455 | 1,472 | 1,452 | 1,469 | +0.89% | 43,500 | 647億4096万 | +4.48% | 13.47 | 1.81 |
| 01/14 | 1,435 | 1,456 | 1,430 | 1,456 | +1.46% | 83,800 | 641億6803万 | +3.85% | 13.35 | 1.79 |
| 01/13 | 1,460 | 1,470 | 1,430 | 1,435 | +0.35% | 101,600 | 632億4253万 | +2.5% | 13.16 | 1.77 |
| 01/09 | 1,429 | 1,442 | 1,429 | 1,430 | +0.42% | 40,400 | 630億2217万 | +2.29% | 13.11 | 1.76 |
| 01/08 | 1,431 | 1,443 | 1,424 | 1,424 | -0.42% | 43,600 | 627億5775万 | +1.93% | 13.06 | 1.75 |
| 01/07 | 1,410 | 1,435 | 1,403 | 1,430 | +1.56% | 67,800 | 630億2217万 | +2.44% | 13.11 | 1.76 |
| 01/06 | 1,402 | 1,413 | 1,402 | 1,408 | +0.5% | 51,200 | 620億5260万 | +1% | 12.91 | 1.73 |
| 01/05 | 1,417 | 1,422 | 1,401 | 1,401 | -0.92% | 67,700 | 617億4410万 | +0.65% | 12.85 | 1.72 |
| 2025 | ||||||||||
| 12/30 | 1,419 | 1,420 | 1,411 | 1,414 | 0% | 39,900 | 623億1703万 | +1.58% | 12.97 | 1.77 |
| 12/29 | 1,425 | 1,426 | 1,407 | 1,414 | -0.07% | 56,800 | 623億1703万 | +1.8% | 12.97 | 1.77 |
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 | 1,349 2026/6/1 | 68,900 | 594億5239万 | +1.81% 1,325 | |||
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）
- 2026/06/01 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
43円（2002/11/21） - 3074%（31.74倍）
1,349円（6/1）
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。
