- 7550
- 2026/10/01
- 時価
- 1兆7343億円
- PER 予
- 31.26倍
- 2010年以降
- 赤字-211.01倍
（2010-2026年） - PBR
- 4.76倍
- 2010年以降
- 1.63-6.78倍
（2010-2026年） - 配当 予
- 0.74%
- ROE 予
- 15.23%
- ROA 予
- 5.43%
- 資料
- Link
- CSV,JSON
ゼンショー HD（7550）の株価チャート
株価
10/1
- 前日 (9/30)
- 10,705
- 始値
- 10,610
- 高値
- 10,865
- 安値
- 10,560
- 終値 +0.79%
- 10,790
- 出来高 -9.59%
- 535,400
乖離率
- 株価（5日）
移動平均値 - +1.71%
10,609 - 株価（25日）
移動平均値 - -4.22%
11,265 - 出来高（5日）
移動平均値 - -32.73%
795,840
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 10,610 | 10,865 | 10,560 | 10,790 | +0.79% | 535,400 | - | -4.22% | - | - |
| 09/30 | 10,495 | 10,800 | 10,390 | 10,705 | +1.04% | 592,200 | - | -5.28% | - | - |
| 09/29 | 10,395 | 10,650 | 10,265 | 10,595 | +0.71% | 776,900 | - | -6.51% | - | - |
| 09/28 | 10,585 | 10,655 | 10,425 | 10,520 | +0.81% | 1,445,700 | - | -7.44% | - | - |
| 09/25 | 10,260 | 10,525 | 10,240 | 10,435 | +2.1% | 629,000 | - | -8.5% | - | - |
| 09/24 | 10,430 | 10,450 | 10,220 | 10,220 | -2.2% | 693,300 | - | -10.78% | - | - |
| 09/18 | 10,340 | 10,465 | 10,270 | 10,450 | +0.48% | 703,100 | - | -9.13% | - | - |
| 09/17 | 10,930 | 11,045 | 10,350 | 10,400 | -5.28% | 887,200 | - | -9.85% | - | - |
| 09/16 | 11,305 | 11,305 | 10,865 | 10,980 | -3.17% | 619,600 | - | -5.11% | - | - |
| 09/15 | 11,590 | 11,655 | 11,340 | 11,340 | -1.18% | 288,900 | - | -2.11% | - | - |
| 09/14 | 11,300 | 11,475 | 11,240 | 11,475 | +2.14% | 402,900 | - | -1.03% | - | - |
| 09/11 | 11,200 | 11,500 | 11,145 | 11,235 | -1.4% | 532,700 | - | -2.77% | - | - |
| 09/10 | 11,565 | 11,590 | 11,285 | 11,395 | -2.9% | 589,300 | - | -1.05% | - | - |
| 09/09 | 11,760 | 11,800 | 11,565 | 11,735 | -0.76% | 472,600 | - | +2.35% | - | - |
| 09/08 | 11,555 | 11,910 | 11,530 | 11,825 | +1.11% | 466,700 | - | +3.77% | - | - |
| 09/07 | 11,855 | 11,920 | 11,580 | 11,695 | -2.17% | 405,200 | - | +3.26% | - | - |
| 09/04 | 11,800 | 12,055 | 11,675 | 11,955 | +1.23% | 451,400 | - | +6.19% | - | - |
| 09/03 | 11,650 | 11,845 | 11,420 | 11,810 | +2.87% | 531,700 | - | +5.57% | - | - |
| 09/02 | 11,685 | 11,785 | 11,415 | 11,480 | -0.95% | 520,200 | - | +3.16% | - | - |
| 09/01 | 11,765 | 11,965 | 11,515 | 11,590 | -1.7% | 541,600 | - | +4.76% | - | - |
| 08/31 | 12,000 | 12,045 | 11,765 | 11,790 | -1.75% | 497,100 | - | +7.31% | - | - |
| 08/28 | 11,620 | 12,070 | 11,620 | 12,000 | +2.43% | 494,400 | - | +10.28% | - | - |
| 08/27 | 11,650 | 11,915 | 11,580 | 11,715 | -0.76% | 316,800 | - | +8.85% | - | - |
| 08/26 | 11,635 | 11,895 | 11,620 | 11,805 | +1.03% | 539,400 | - | +10.73% | - | - |
| 08/25 | 11,510 | 11,700 | 11,450 | 11,685 | -0.21% | 500,200 | - | +10.66% | - | - |
| 08/24 | 11,550 | 11,815 | 11,495 | 11,710 | +2% | 419,500 | - | +11.92% | - | - |
| 08/21 | 11,430 | 11,615 | 11,405 | 11,480 | +0.61% | 424,000 | - | +10.78% | - | - |
| 08/20 | 11,500 | 11,635 | 11,350 | 11,410 | -0.65% | 458,600 | - | +11.15% | - | - |
| 08/19 | 11,675 | 11,815 | 11,450 | 11,485 | -1.84% | 565,400 | - | +12.85% | - | - |
| 08/18 | 11,480 | 11,745 | 11,345 | 11,700 | +2.99% | 640,200 | - | +16.11% | - | - |
| 08/17 | 11,350 | 11,395 | 11,125 | 11,360 | +0.09% | 533,800 | - | +14.04% | - | - |
| 08/14 | 11,395 | 11,465 | 11,290 | 11,350 | +0.8% | 486,000 | - | +15.06% | - | - |
| 08/13 | 11,310 | 11,405 | 11,165 | 11,260 | -0.71% | 489,300 | - | +15.25% | - | - |
| 08/12 | 11,670 | 11,795 | 11,285 | 11,340 | -2.2% | 748,200 | - | +17.14% | - | - |
| 08/10 | 11,055 | 11,640 | 10,935 | 11,595 | +10.69% | 1,500,500 | - | +21.07% | - | - |
| 08/07 | 10,290 | 10,520 | 10,225 | 10,475 | +2.15% | 639,600 | - | +10.94% | - | - |
| 08/06 | 10,200 | 10,285 | 10,010 | 10,255 | +1.43% | 688,800 | - | +9.63% | - | - |
| 08/05 | 9,964 | 10,140 | 9,940 | 10,110 | +1.18% | 540,000 | - | +9.13% | - | - |
| 08/04 | 10,050 | 10,115 | 9,940 | 9,992 | -1.22% | 466,800 | - | +8.82% | - | - |
| 08/03 | 10,025 | 10,195 | 9,800 | 10,115 | +1.41% | 535,000 | - | +11.02% | - | - |
| 07/31 | 9,900 | 10,140 | 9,810 | 9,974 | -2.22% | 701,500 | - | +10.54% | - | - |
| 07/30 | 10,410 | 10,530 | 10,130 | 10,200 | -1.21% | 622,600 | - | +14% | - | - |
| 07/29 | 9,967 | 10,480 | 9,869 | 10,325 | +4.78% | 938,500 | - | +16.67% | - | - |
| 07/28 | 9,710 | 9,905 | 9,630 | 9,854 | +1.63% | 654,400 | - | +12.76% | - | - |
| 07/27 | 9,170 | 9,710 | 9,155 | 9,696 | +6.23% | 748,700 | - | +12.16% | - | - |
| 07/24 | 9,000 | 9,165 | 8,997 | 9,127 | +0.74% | 297,100 | - | +6.6% | - | - |
| 07/23 | 9,010 | 9,160 | 8,901 | 9,060 | -1.09% | 453,200 | - | +6.5% | - | - |
| 07/22 | 9,393 | 9,393 | 9,090 | 9,160 | -0.97% | 507,800 | - | +8.27% | - | - |
| 07/21 | 9,397 | 9,497 | 9,220 | 9,250 | -0.57% | 517,300 | - | +9.92% | - | - |
| 07/17 | 9,300 | 9,607 | 9,240 | 9,303 | +1.12% | 936,000 | - | +11.13% | - | - |
| 07/16 | 9,038 | 9,270 | 9,021 | 9,200 | +1.83% | 591,400 | - | +10.63% | - | - |
| 07/15 | 9,263 | 9,286 | 8,985 | 9,035 | -1.86% | 490,600 | - | +9.22% | - | - |
| 07/14 | 9,003 | 9,370 | 8,997 | 9,206 | +2.47% | 674,800 | - | +11.9% | - | - |
| 07/13 | 8,800 | 9,038 | 8,781 | 8,984 | +2.17% | 457,900 | - | +10.06% | - | - |
| 07/10 | 8,876 | 8,944 | 8,746 | 8,793 | -1.69% | 536,600 | - | +8.41% | - | - |
| 07/09 | 8,915 | 9,051 | 8,856 | 8,944 | -0.53% | 504,300 | - | +10.95% | - | - |
| 07/08 | 9,003 | 9,088 | 8,815 | 8,992 | -0.44% | 732,700 | - | +12.4% | - | - |
| 07/07 | 8,781 | 9,032 | 8,746 | 9,032 | +3.27% | 984,800 | - | +13.54% | - | - |
| 07/06 | 8,293 | 8,765 | 8,178 | 8,746 | +6.24% | 784,700 | - | +10.54% | - | - |
| 07/03 | 8,346 | 8,410 | 8,231 | 8,232 | -0.3% | 417,100 | - | +4.49% | - | - |
| 07/02 | 8,188 | 8,377 | 8,188 | 8,257 | +3.06% | 519,200 | - | +4.9% | - | - |
| 07/01 | 8,060 | 8,060 | 7,881 | 8,012 | -0.66% | 502,400 | - | +2% | - | - |
| 06/30 | 8,181 | 8,200 | 8,026 | 8,065 | -1.69% | 376,000 | - | +2.91% | - | - |
| 06/29 | 8,000 | 8,207 | 7,991 | 8,204 | +3.44% | 581,100 | - | +4.98% | - | - |
| 06/26 | 7,972 | 8,032 | 7,831 | 7,931 | -1.65% | 470,500 | - | +1.85% | - | - |
| 06/25 | 7,880 | 8,161 | 7,791 | 8,064 | +3.65% | 786,300 | - | +3.61% | - | - |
| 06/24 | 7,500 | 7,851 | 7,486 | 7,780 | +3.1% | 621,400 | - | +0.15% | - | - |
| 06/23 | 7,467 | 7,644 | 7,418 | 7,546 | +0.51% | 607,700 | - | -2.95% | - | - |
| 06/22 | 7,600 | 7,622 | 7,421 | 7,508 | -1.48% | 521,700 | - | -3.6% | - | - |
| 06/19 | 7,784 | 7,784 | 7,621 | 7,621 | -1.56% | 476,100 | - | -2.27% | - | - |
| 06/18 | 7,825 | 7,862 | 7,620 | 7,742 | -1.99% | 868,400 | - | -0.78% | - | - |
| 06/17 | 8,099 | 8,178 | 7,894 | 7,899 | -1.52% | 718,800 | - | +1.1% | - | - |
| 06/16 | 8,019 | 8,169 | 7,927 | 8,021 | -1.81% | 641,300 | - | +2.61% | - | - |
| 06/15 | 7,975 | 8,233 | 7,945 | 8,169 | +3.05% | 674,100 | - | +3.98% | - | - |
| 06/12 | 8,088 | 8,098 | 7,864 | 7,927 | -1.91% | 674,200 | - | +0.42% | - | - |
| 06/11 | 7,955 | 8,150 | 7,942 | 8,081 | +1.94% | 633,000 | - | +1.92% | - | - |
| 06/10 | 7,685 | 7,939 | 7,682 | 7,927 | +4.5% | 609,700 | - | -0.4% | - | - |
| 06/09 | 7,695 | 7,726 | 7,564 | 7,586 | -1.42% | 672,200 | - | -5.04% | - | - |
| 06/08 | 7,545 | 7,898 | 7,545 | 7,695 | +2.11% | 818,400 | - | -4.17% | - | - |
| 06/05 | 7,530 | 7,651 | 7,456 | 7,536 | +1.32% | 808,400 | - | -6.48% | - | - |
| 06/04 | 7,874 | 7,930 | 7,438 | 7,438 | -5.22% | 1,050,900 | - | -8.03% | - | - |
| 06/03 | 7,917 | 7,973 | 7,760 | 7,848 | -1.37% | 640,100 | - | -3.24% | - | - |
| 06/02 | 7,950 | 8,049 | 7,839 | 7,957 | +0.58% | 627,100 | - | -2.06% | - | - |
| 06/01 | 7,918 | 7,999 | 7,658 | 7,911 | -1.75% | 1,003,200 | - | -2.75% | - | - |
| 05/29 | 7,946 | 8,126 | 7,882 | 8,052 | +2.36% | 1,018,700 | - | -1.29% | - | - |
| 05/28 | 7,671 | 7,918 | 7,644 | 7,866 | +4.19% | 705,100 | - | -3.78% | - | - |
| 05/27 | 7,428 | 7,594 | 7,381 | 7,550 | +0.52% | 500,800 | - | -7.94% | - | - |
| 05/26 | 7,495 | 7,661 | 7,404 | 7,511 | +0.16% | 742,200 | - | -8.92% | - | - |
| 05/25 | 7,910 | 7,910 | 7,492 | 7,499 | -4.37% | 774,200 | - | -9.53% | - | - |
| 05/22 | 7,584 | 7,910 | 7,490 | 7,842 | +2.07% | 641,400 | - | -5.87% | - | - |
| 05/21 | 7,928 | 7,928 | 7,683 | 7,683 | -3.35% | 622,600 | - | -8.1% | - | - |
| 05/20 | 7,844 | 8,022 | 7,775 | 7,949 | +0.71% | 756,000 | - | -5.43% | - | - |
| 05/19 | 7,850 | 8,107 | 7,850 | 7,893 | +1.98% | 866,600 | - | -6.5% | - | - |
| 05/18 | 7,751 | 7,872 | 7,425 | 7,740 | -0.13% | 1,184,700 | - | -8.98% | - | - |
| 05/15 | 8,015 | 8,104 | 7,665 | 7,750 | -3.08% | 1,076,000 | - | -9.43% | - | - |
| 05/14 | 8,128 | 8,187 | 7,926 | 7,996 | -0.06% | 1,158,400 | - | -7.25% | - | - |
| 05/13 | 8,539 | 8,601 | 8,000 | 8,001 | -10.99% | 2,041,600 | - | -7.85% | - | - |
| 05/12 | 8,976 | 9,073 | 8,897 | 8,989 | -1.5% | 602,800 | - | +2.83% | - | - |
| 05/11 | 8,991 | 9,200 | 8,936 | 9,126 | +3.68% | 910,000 | - | +4.15% | - | - |
| 05/08 | 8,900 | 8,995 | 8,643 | 8,802 | -0.25% | 588,400 | - | +0.43% | - | - |
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 | 10,790 2026/10/1 | 535,400 | 1兆7343億 | -4.22% 11,265 | |||
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）
- 2026/10/01 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
96円（2001/02/02） - 11184%（112.84倍）
10,790円（10/1）
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。
