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
10/02	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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の払込完了に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.69%）エフアイエーエムエルエルシー(FIAM LLC)（3.89%）フィデリティマネジメントアンドリサーチカンパニー…（4.98%）
06/22	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（3.3%）フィデリティマネジメントトラストカンパニー(Fid…（0.69%）フィデリティマネジメントアンドリサーチカンパニー…（4.49%）
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	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.7%）フィデリティマネジメントトラストカンパニー(Fid…（0.62%）フィデリティマネジメントアンドリサーチカンパニー…（4.08%）
06/11	1,361	1,362	1,347	1,359	-0.07%	43,100	-	+1.42%
06/10	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.27%）フィデリティマネジメントトラストカンパニー(Fid…（0.55%）フィデリティマネジメントアンドリサーチカンパニー…（3.5%）
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	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（3.36%）エフアイエーエムエルエルシー(FIAM LLC)（1.47%）フィデリティマネジメントトラストカンパニー(Fid…（0.42%）
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	（IR情報）15:30 配当方針の変更に関するお知らせ
05/13	（IR情報）15:30 中期経営計画の策定に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%

G-7 HD（7508）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート