ゼンショー HD（7550）の株価チャート
株価
8/14
- 前日 (8/13)
- 11,260
- 始値
- 11,395
- 高値
- 11,465
- 安値
- 11,290
- 終値 +0.8%
- 11,350
- 出来高 -0.67%
- 486,000
乖離率
- 株価（5日）
移動平均値 - +1.3%
11,204 - 株価（25日）
移動平均値 - +15.06%
9,864 - 出来高（5日）
移動平均値 - -37.11%
772,720
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 11,395 | 11,465 | 11,290 | 11,350 | +0.8% | 486,000 | 1兆8243億 | +15.06% | 32.89 | 5.01 |
| 08/13 | 11,310 | 11,405 | 11,165 | 11,260 | -0.71% | 489,300 | 1兆8098億 | +15.25% | 32.63 | 4.97 |
| 08/12 | 11,670 | 11,795 | 11,285 | 11,340 | -2.2% | 748,200 | 1兆8227億 | +17.14% | 32.86 | 5 |
| 08/10 | 11,055 | 11,640 | 10,935 | 11,595 | +10.69% | 1,500,500 | 1兆8637億 | +21.07% | 33.6 | 5.12 |
| 08/07 | 10,290 | 10,520 | 10,225 | 10,475 | +2.15% | 639,600 | 1兆6836億 | +10.94% | 30.35 | 4.62 |
| 08/06 | 10,200 | 10,285 | 10,010 | 10,255 | +1.43% | 688,800 | 1兆6483億 | +9.63% | 29.71 | 4.53 |
| 08/05 | 9,964 | 10,140 | 9,940 | 10,110 | +1.18% | 540,000 | 1兆6250億 | +9.13% | 29.29 | 4.46 |
| 08/04 | 10,050 | 10,115 | 9,940 | 9,992 | -1.22% | 466,800 | 1兆6060億 | +8.82% | 28.95 | 4.41 |
| 08/03 | 10,025 | 10,195 | 9,800 | 10,115 | +1.41% | 535,000 | 1兆6258億 | +11.02% | 29.31 | 4.46 |
| 07/31 | 9,900 | 10,140 | 9,810 | 9,974 | -2.22% | 701,500 | 1兆6031億 | +10.54% | 28.9 | 4.4 |
| 07/30 | 10,410 | 10,530 | 10,130 | 10,200 | -1.21% | 622,600 | 1兆6394億 | +14% | 29.55 | 4.5 |
| 07/29 | 9,967 | 10,480 | 9,869 | 10,325 | +4.78% | 938,500 | 1兆6595億 | +16.67% | 29.92 | 4.56 |
| 07/28 | 9,710 | 9,905 | 9,630 | 9,854 | +1.63% | 654,400 | 1兆5838億 | +12.76% | 28.55 | 4.35 |
| 07/27 | 9,170 | 9,710 | 9,155 | 9,696 | +6.23% | 748,700 | 1兆5584億 | +12.16% | 28.09 | 4.28 |
| 07/24 | 9,000 | 9,165 | 8,997 | 9,127 | +0.74% | 297,100 | 1兆4670億 | +6.6% | 26.45 | 4.03 |
| 07/23 | 9,010 | 9,160 | 8,901 | 9,060 | -1.09% | 453,200 | 1兆4562億 | +6.5% | 26.25 | 4 |
| 07/22 | 9,393 | 9,393 | 9,090 | 9,160 | -0.97% | 507,800 | 1兆4723億 | +8.27% | 26.54 | 4.04 |
| 07/21 | 9,397 | 9,497 | 9,220 | 9,250 | -0.57% | 517,300 | 1兆4867億 | +9.92% | 26.8 | 4.08 |
| 07/17 | 9,300 | 9,607 | 9,240 | 9,303 | +1.12% | 936,000 | 1兆4953億 | +11.13% | 26.95 | 4.11 |
| 07/16 | 9,038 | 9,270 | 9,021 | 9,200 | +1.83% | 591,400 | 1兆4787億 | +10.63% | 26.66 | 4.06 |
| 07/15 | 9,263 | 9,286 | 8,985 | 9,035 | -1.86% | 490,600 | 1兆4522億 | +9.22% | 26.18 | 3.99 |
| 07/14 | 9,003 | 9,370 | 8,997 | 9,206 | +2.47% | 674,800 | 1兆4797億 | +11.9% | 26.67 | 4.06 |
| 07/13 | 8,800 | 9,038 | 8,781 | 8,984 | +2.17% | 457,900 | 1兆4440億 | +10.06% | 26.03 | 3.97 |
| 07/10 | 8,876 | 8,944 | 8,746 | 8,793 | -1.69% | 536,600 | 1兆4133億 | +8.41% | 25.48 | 3.88 |
| 07/09 | 8,915 | 9,051 | 8,856 | 8,944 | -0.53% | 504,300 | 1兆4375億 | +10.95% | 25.91 | 3.95 |
| 07/08 | 9,003 | 9,088 | 8,815 | 8,992 | -0.44% | 732,700 | 1兆4453億 | +12.4% | 26.05 | 3.97 |
| 07/07 | 8,781 | 9,032 | 8,746 | 9,032 | +3.27% | 984,800 | 1兆4517億 | +13.54% | 26.17 | 3.99 |
| 07/06 | 8,293 | 8,765 | 8,178 | 8,746 | +6.24% | 784,700 | 1兆4057億 | +10.54% | 25.34 | 3.86 |
| 07/03 | 8,346 | 8,410 | 8,231 | 8,232 | -0.3% | 417,100 | 1兆3231億 | +4.49% | 23.85 | 3.63 |
| 07/02 | 8,188 | 8,377 | 8,188 | 8,257 | +3.06% | 519,200 | 1兆3271億 | +4.9% | 23.92 | 3.64 |
| 07/01 | 8,060 | 8,060 | 7,881 | 8,012 | -0.66% | 502,400 | 1兆2877億 | +2% | 23.21 | 3.54 |
| 06/30 | 8,181 | 8,200 | 8,026 | 8,065 | -1.69% | 376,000 | 1兆2963億 | +2.91% | 23.37 | 3.56 |
| 06/29 | 8,000 | 8,207 | 7,991 | 8,204 | +3.44% | 581,100 | 1兆3186億 | +4.98% | 23.77 | 3.62 |
| 06/26 | 7,972 | 8,032 | 7,831 | 7,931 | -1.65% | 470,500 | 1兆2747億 | +1.85% | 22.98 | 3.5 |
| 06/25 | 7,880 | 8,161 | 7,791 | 8,064 | +3.65% | 786,300 | 1兆2961億 | +3.61% | 23.37 | 3.56 |
| 06/24 | 7,500 | 7,851 | 7,486 | 7,780 | +3.1% | 621,400 | 1兆2505億 | +0.15% | 22.54 | 3.43 |
| 06/23 | 7,467 | 7,644 | 7,418 | 7,546 | +0.51% | 607,700 | 1兆2128億 | -2.95% | 21.86 | 3.33 |
| 06/22 | 7,600 | 7,622 | 7,421 | 7,508 | -1.48% | 521,700 | 1兆2067億 | -3.6% | 21.75 | 3.31 |
| 06/19 | 7,784 | 7,784 | 7,621 | 7,621 | -1.56% | 476,100 | 1兆2249億 | -2.27% | 22.08 | 3.36 |
| 06/18 | 7,825 | 7,862 | 7,620 | 7,742 | -1.99% | 868,400 | 1兆2443億 | -0.78% | 22.43 | 3.42 |
| 06/17 | 8,099 | 8,178 | 7,894 | 7,899 | -1.52% | 718,800 | 1兆2696億 | +1.1% | 22.89 | 3.49 |
| 06/16 | 8,019 | 8,169 | 7,927 | 8,021 | -1.81% | 641,300 | 1兆2892億 | +2.61% | 23.24 | 3.54 |
| 06/15 | 7,975 | 8,233 | 7,945 | 8,169 | +3.05% | 674,100 | 1兆3130億 | +3.98% | 23.67 | 3.61 |
| 06/12 | 8,088 | 8,098 | 7,864 | 7,927 | -1.91% | 674,200 | 1兆2741億 | +0.42% | 22.97 | 3.5 |
| 06/11 | 7,955 | 8,150 | 7,942 | 8,081 | +1.94% | 633,000 | 1兆2988億 | +1.92% | 23.41 | 3.57 |
| 06/10 | 7,685 | 7,939 | 7,682 | 7,927 | +4.5% | 609,700 | 1兆2741億 | -0.4% | 22.97 | 3.5 |
| 06/09 | 7,695 | 7,726 | 7,564 | 7,586 | -1.42% | 672,200 | 1兆2193億 | -5.04% | 21.98 | 3.35 |
| 06/08 | 7,545 | 7,898 | 7,545 | 7,695 | +2.11% | 818,400 | 1兆2368億 | -4.17% | 22.3 | 3.4 |
| 06/05 | 7,530 | 7,651 | 7,456 | 7,536 | +1.32% | 808,400 | 1兆2112億 | -6.48% | 21.84 | 3.33 |
| 06/04 | 7,874 | 7,930 | 7,438 | 7,438 | -5.22% | 1,050,900 | 1兆1955億 | -8.03% | 21.55 | 3.28 |
| 06/03 | 7,917 | 7,973 | 7,760 | 7,848 | -1.37% | 640,100 | 1兆2614億 | -3.24% | 22.74 | 3.46 |
| 06/02 | 7,950 | 8,049 | 7,839 | 7,957 | +0.58% | 627,100 | 1兆2789億 | -2.06% | 23.05 | 3.51 |
| 06/01 | 7,918 | 7,999 | 7,658 | 7,911 | -1.75% | 1,003,200 | 1兆2715億 | -2.75% | 22.92 | 3.49 |
| 05/29 | 7,946 | 8,126 | 7,882 | 8,052 | +2.36% | 1,018,700 | 1兆2942億 | -1.29% | 23.33 | 3.55 |
| 05/28 | 7,671 | 7,918 | 7,644 | 7,866 | +4.19% | 705,100 | 1兆2643億 | -3.78% | 22.79 | 3.47 |
| 05/27 | 7,428 | 7,594 | 7,381 | 7,550 | +0.52% | 500,800 | 1兆2135億 | -7.94% | 21.88 | 3.33 |
| 05/26 | 7,495 | 7,661 | 7,404 | 7,511 | +0.16% | 742,200 | 1兆2072億 | -8.92% | 21.76 | 3.32 |
| 05/25 | 7,910 | 7,910 | 7,492 | 7,499 | -4.37% | 774,200 | 1兆2053億 | -9.53% | 21.73 | 3.31 |
| 05/22 | 7,584 | 7,910 | 7,490 | 7,842 | +2.07% | 641,400 | 1兆2604億 | -5.87% | 22.72 | 3.46 |
| 05/21 | 7,928 | 7,928 | 7,683 | 7,683 | -3.35% | 622,600 | 1兆2349億 | -8.1% | 22.26 | 3.39 |
| 05/20 | 7,844 | 8,022 | 7,775 | 7,949 | +0.71% | 756,000 | 1兆2776億 | -5.43% | 23.03 | 3.51 |
| 05/19 | 7,850 | 8,107 | 7,850 | 7,893 | +1.98% | 866,600 | 1兆2686億 | -6.5% | 22.87 | 3.48 |
| 05/18 | 7,751 | 7,872 | 7,425 | 7,740 | -0.13% | 1,184,700 | 1兆2440億 | -8.98% | 22.43 | 3.42 |
| 05/15 | 8,015 | 8,104 | 7,665 | 7,750 | -3.08% | 1,076,000 | 1兆2456億 | -9.43% | 22.46 | 3.42 |
| 05/14 | 8,128 | 8,187 | 7,926 | 7,996 | -0.06% | 1,158,400 | 1兆2852億 | -7.25% | 23.17 | 3.53 |
| 05/13 | 8,539 | 8,601 | 8,000 | 8,001 | -10.99% | 2,041,600 | 1兆2860億 | -7.85% | 23.18 | 3.53 |
| 05/12 | 8,976 | 9,073 | 8,897 | 8,989 | -1.5% | 602,800 | 1兆4448億 | +2.83% | 26.05 | 3.97 |
| 05/11 | 8,991 | 9,200 | 8,936 | 9,126 | +3.68% | 910,000 | 1兆4668億 | +4.15% | 26.44 | 4.03 |
| 05/08 | 8,900 | 8,995 | 8,643 | 8,802 | -0.25% | 588,400 | 1兆4147億 | +0.43% | 25.5 | 3.88 |
| 05/07 | 8,725 | 8,852 | 8,655 | 8,824 | +1.66% | 728,600 | 1兆4183億 | +0.47% | 25.57 | 3.89 |
| 05/01 | 8,588 | 8,845 | 8,537 | 8,680 | +0.66% | 681,400 | 1兆3951億 | -1.52% | 25.15 | 3.83 |
| 04/30 | 8,350 | 8,654 | 8,339 | 8,623 | +2.72% | 906,200 | 1兆3860億 | -2.51% | 24.98 | 3.81 |
| 04/28 | 8,344 | 8,453 | 8,291 | 8,395 | +1.86% | 629,500 | 1兆3493億 | -5.44% | 24.32 | 3.71 |
| 04/27 | 8,089 | 8,308 | 8,037 | 8,242 | +2.56% | 432,600 | 1兆3247億 | -7.6% | 23.88 | 3.64 |
| 04/24 | 8,124 | 8,134 | 7,985 | 8,036 | -1.83% | 446,700 | 1兆2916億 | -10.29% | 23.28 | 3.55 |
| 04/23 | 8,200 | 8,250 | 8,120 | 8,186 | -0.45% | 571,200 | 1兆3157億 | -9.13% | 23.72 | 3.61 |
| 04/22 | 8,388 | 8,390 | 8,222 | 8,223 | -2.77% | 552,300 | 1兆3217億 | -9.22% | 23.83 | 3.63 |
| 04/21 | 8,500 | 8,533 | 8,395 | 8,457 | -0.63% | 395,700 | 1兆3593億 | -7.08% | 24.5 | 3.73 |
| 04/20 | 8,549 | 8,570 | 8,476 | 8,511 | +0.02% | 407,800 | 1兆3680億 | -6.82% | 24.66 | 3.76 |
| 04/17 | 8,700 | 8,750 | 8,503 | 8,509 | -2.42% | 474,200 | 1兆3676億 | -7.27% | 24.65 | 3.76 |
| 04/16 | 8,639 | 8,726 | 8,588 | 8,720 | +1.96% | 467,700 | 1兆4015億 | -5.43% | 25.27 | 3.85 |
| 04/15 | 8,636 | 8,640 | 8,505 | 8,552 | +0.07% | 391,200 | 1兆3745億 | -7.62% | 24.78 | 3.77 |
| 04/14 | 8,650 | 8,728 | 8,534 | 8,546 | -0.31% | 399,000 | 1兆3736億 | -8.11% | 24.76 | 3.77 |
| 04/13 | 8,801 | 8,866 | 8,569 | 8,573 | -2.59% | 508,000 | 1兆3779億 | -8.31% | 24.84 | 3.78 |
| 04/10 | 8,873 | 8,897 | 8,715 | 8,801 | -0.84% | 579,700 | 1兆4146億 | -6.37% | 25.5 | 3.88 |
| 04/09 | 9,473 | 9,473 | 8,876 | 8,876 | -6.07% | 760,600 | 1兆4266億 | -5.96% | 25.72 | 3.92 |
| 04/08 | 9,239 | 9,465 | 9,137 | 9,450 | +4.3% | 669,300 | 1兆5189億 | -0.31% | 27.38 | 4.17 |
| 04/07 | 9,446 | 9,451 | 8,989 | 9,060 | -3.11% | 1,205,000 | 1兆4562億 | -4.52% | 26.25 | 4 |
| 04/06 | 9,555 | 9,570 | 9,351 | 9,351 | -1.95% | 260,300 | 1兆5030億 | -1.81% | 27.09 | 4.13 |
| 04/03 | 9,436 | 9,546 | 9,366 | 9,537 | +0.58% | 217,900 | 1兆5329億 | -0.09% | 27.63 | 4.21 |
| 04/02 | 9,480 | 9,615 | 9,429 | 9,482 | +0.02% | 345,100 | 1兆5240億 | -0.76% | 27.47 | 4.18 |
| 04/01 | 9,309 | 9,480 | 9,220 | 9,480 | +3.29% | 419,900 | 1兆5237億 | -0.98% | 27.47 | 4.18 |
| 03/31 | 9,318 | 9,328 | 9,140 | 9,178 | -1.04% | 402,700 | 1兆4752億 | -4.3% | 31.35 | 4.21 |
| 03/30 | 9,309 | 9,336 | 9,164 | 9,274 | -3.4% | 670,600 | 1兆4906億 | -3.58% | 31.67 | 4.26 |
| 03/27 | 9,487 | 9,642 | 9,437 | 9,600 | +1.53% | 1,003,500 | 1兆5430億 | -0.46% | 32.79 | 4.41 |
| 03/26 | 9,458 | 9,530 | 9,406 | 9,455 | +0.04% | 519,400 | 1兆5197億 | -2% | 32.29 | 4.34 |
| 03/25 | 9,467 | 9,548 | 9,451 | 9,451 | +0.06% | 410,100 | 1兆5190億 | -2.06% | 32.28 | 4.34 |
| 03/24 | 9,386 | 9,460 | 9,361 | 9,445 | +2.58% | 338,100 | 1兆5181億 | -2.19% | 32.26 | 4.33 |
| 03/23 | 9,187 | 9,304 | 9,155 | 9,207 | -0.62% | 408,300 | 1兆4798億 | -4.75% | 31.44 | 4.22 |
| 03/19 | 9,429 | 9,532 | 9,264 | 9,264 | -1.93% | 612,800 | 1兆4890億 | -4.26% | 31.64 | 4.25 |
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 | 1,363 4/2 | 516 3/18 | 7,323,800 2/13 | - | - | +17.21% 5/7 | -29.7% 2/13 |
| 2009年 3月期 | 798 5/15 | 301 10/10 | 3,261,100 8/14 | - | - | +29.86% 11/13 | -26.24% 10/8 |
| 2010年 3月期 | 734 3/17 3/16 | 461 4/28 | 1,523,800 3/26 | - | - | +17.64% 8/13 | -9.54% 10/2 |
| 2011年 3月期 | 921 6/16 | 650 3/15 | 2,539,500 5/13 | 1115億3310万 | 787億1500万 | +14.39% 5/13 | -17.77% 3/15 |
| 2012年 3月期 | 1,099 10/4 10/3 | 775 4/6 | 2,002,700 2/13 | 1330億8890万 | 938億5250万 | +12.88% 5/20 | -8.4% 10/14 |
| 2013年 3月期 | 1,310 3/22 | 947 6/12 | 1,305,500 3/26 | 1586億4100万 | 1146億8170万 | +11.39% 2/20 | -7.32% 4/1 |
| 2014年 3月期 | 1,310 5/10 | 982 3/27 | 10,822,000 3/13 | 1586億4100万 | 1432億2470万 | +7.72% 7/2 | -12.95% 6/7 |
| 2015年 3月期 | 1,285 3/23 | 906 8/7 | 3,957,800 11/11 | 1909億5100万 | 1346億3160万 | +14.67% 3/23 | -9.17% 8/7 |
| 2016年 3月期 | 1,568 12/22 | 1,014 8/25 | 3,439,500 11/9 | 2330億480万 | 1506億8040万 | +24.15% 11/12 | -11.37% 1/21 |
| 2017年 3月期 | 2,060 11/15 | 1,291 4/6 | 2,272,000 3/28 | 3082億5931万 | 1931億8581万 | +12.21% 8/15 | -5.42% 4/6 |
| 2018年 3月期 | 2,465 3/22 | 1,765 4/12 | 2,513,400 2/8 | 3688億6369万 | 2641億1538万 | +11.41% 2/13 | -11.48% 11/15 |
| 2019年 3月期 | 2,934 12/7 | 2,023 10/16 | 2,902,500 9/25 | 4390億4506万 | 3027億2262万 | +21% 11/12 | -11.65% 8/9 |
| 2020年 3月期 | 2,608 4/1 | 1,677 3/13 | 3,129,900 9/26 | 3902億6228万 | 2597億495万 | +8% 11/15 | -20.79% 3/13 |
| 2021年 3月期 | 3,125 3/18 | 1,731 4/6 | 2,141,000 9/28 | 4839億4632万 | 2680億6755万 | +13.4% 11/17 | -9.95% 7/30 |
| 2022年 3月期 | 3,005 4/7 | 2,528 10/14 | 2,736,000 9/28 | 4653億6278万 | 3914億9322万 | +6.59% 4/6 | -7.58% 10/7 |
| 2023年 3月期 | 4,160 3/29 | 2,835 4/1 | 2,726,800 9/28 | 6442億2935万 | 4390億3610万 | +13.4% 2/20 | -9.68% 11/11 |
| 2024年 3月期 | 9,274 11/15 | 3,910 4/3 | 9,683,800 8/15 | 1兆4361億 | 6055億1364万 | +24.76% 5/17 | -14.69% 12/15 |
| 2025年 3月期 | 9,749 12/6 | 5,246 8/5 | 3,554,500 3/24 | 1兆5669億 | 8432億649万 | +18.94% 8/29 | -13.12% 8/5 |
| 2026年 3月期 | 10,600 8/18 | 7,169 4/7 | 4,621,900 8/12 | 1兆7037億 | 1兆1522億 | +26.87% 8/15 | -10.3% 4/24 |
| 最新 | 11,350 2026/8/14 | 486,000 | 1兆8243億 | +15.06% 9,864 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -70%（0.3倍）
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 76%（1.76倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 403%（5.03倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 123%（2.23倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/08/14 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
96円（2001/02/02） - 11769%（118.69倍）
11,350円（8/14）
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。
