ゼンショー HD（7550）の株価チャート
株価
5/22
- 前日 (5/21)
- 7,683
- 始値
- 7,584
- 高値
- 7,910
- 安値
- 7,490
- 終値 +2.07%
- 7,842
- 出来高 +3.02%
- 641,400
乖離率
- 株価（5日）
移動平均値 - +0.27%
7,821 - 株価（25日）
移動平均値 - -5.87%
8,331 - 出来高（5日）
移動平均値 - -21.23%
814,260
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 7,584 | 7,910 | 7,490 | 7,842 | +2.07% | 641,400 | 1兆2604億 | -5.87% | 24.54 | 3.6 |
| 05/21 | 7,928 | 7,928 | 7,683 | 7,683 | -3.35% | 622,600 | 1兆2349億 | -8.1% | 24.04 | 3.53 |
| 05/20 | 7,844 | 8,022 | 7,775 | 7,949 | +0.71% | 756,000 | 1兆2776億 | -5.43% | 24.87 | 3.65 |
| 05/19 | 7,850 | 8,107 | 7,850 | 7,893 | +1.98% | 866,600 | 1兆2686億 | -6.5% | 24.7 | 3.62 |
| 05/18 | 7,751 | 7,872 | 7,425 | 7,740 | -0.13% | 1,184,700 | 1兆2440億 | -8.98% | 24.22 | 3.55 |
| 05/15 | 8,015 | 8,104 | 7,665 | 7,750 | -3.08% | 1,076,000 | 1兆2456億 | -9.43% | 24.25 | 3.56 |
| 05/14 | 8,128 | 8,187 | 7,926 | 7,996 | -0.06% | 1,158,400 | 1兆2852億 | -7.25% | 25.02 | 3.67 |
| 05/13 | 8,539 | 8,601 | 8,000 | 8,001 | -10.99% | 2,041,600 | 1兆2860億 | -7.85% | 25.04 | 3.67 |
| 05/12 | 8,976 | 9,073 | 8,897 | 8,989 | -1.5% | 602,800 | 1兆4448億 | +2.83% | 28.13 | 4.12 |
| 05/11 | 8,991 | 9,200 | 8,936 | 9,126 | +3.68% | 910,000 | 1兆4668億 | +4.15% | 28.56 | 4.19 |
| 05/08 | 8,900 | 8,995 | 8,643 | 8,802 | -0.25% | 588,400 | 1兆4147億 | +0.43% | 27.54 | 4.04 |
| 05/07 | 8,725 | 8,852 | 8,655 | 8,824 | +1.66% | 728,600 | 1兆4183億 | +0.47% | 27.61 | 4.05 |
| 05/01 | 8,588 | 8,845 | 8,537 | 8,680 | +0.66% | 681,400 | 1兆3951億 | -1.52% | 27.16 | 3.98 |
| 04/30 | 8,350 | 8,654 | 8,339 | 8,623 | +2.72% | 906,200 | 1兆3860億 | -2.51% | 26.98 | 3.96 |
| 04/28 | 8,344 | 8,453 | 8,291 | 8,395 | +1.86% | 629,500 | 1兆3493億 | -5.44% | 26.27 | 3.85 |
| 04/27 | 8,089 | 8,308 | 8,037 | 8,242 | +2.56% | 432,600 | 1兆3247億 | -7.6% | 25.79 | 3.78 |
| 04/24 | 8,124 | 8,134 | 7,985 | 8,036 | -1.83% | 446,700 | 1兆2916億 | -10.29% | 25.15 | 3.69 |
| 04/23 | 8,200 | 8,250 | 8,120 | 8,186 | -0.45% | 571,200 | 1兆3157億 | -9.13% | 25.62 | 3.76 |
| 04/22 | 8,388 | 8,390 | 8,222 | 8,223 | -2.77% | 552,300 | 1兆3217億 | -9.22% | 25.73 | 3.77 |
| 04/21 | 8,500 | 8,533 | 8,395 | 8,457 | -0.63% | 395,700 | 1兆3593億 | -7.08% | 26.46 | 3.88 |
| 04/20 | 8,549 | 8,570 | 8,476 | 8,511 | +0.02% | 407,800 | 1兆3680億 | -6.82% | 26.63 | 3.91 |
| 04/17 | 8,700 | 8,750 | 8,503 | 8,509 | -2.42% | 474,200 | 1兆3676億 | -7.27% | 26.63 | 3.9 |
| 04/16 | 8,639 | 8,726 | 8,588 | 8,720 | +1.96% | 467,700 | 1兆4015億 | -5.43% | 27.29 | 4 |
| 04/15 | 8,636 | 8,640 | 8,505 | 8,552 | +0.07% | 391,200 | 1兆3745億 | -7.62% | 26.76 | 3.92 |
| 04/14 | 8,650 | 8,728 | 8,534 | 8,546 | -0.31% | 399,000 | 1兆3736億 | -8.11% | 26.74 | 3.92 |
| 04/13 | 8,801 | 8,866 | 8,569 | 8,573 | -2.59% | 508,000 | 1兆3779億 | -8.31% | 26.83 | 3.93 |
| 04/10 | 8,873 | 8,897 | 8,715 | 8,801 | -0.84% | 579,700 | 1兆4146億 | -6.37% | 27.54 | 4.04 |
| 04/09 | 9,473 | 9,473 | 8,876 | 8,876 | -6.07% | 760,600 | 1兆4266億 | -5.96% | 27.78 | 4.07 |
| 04/08 | 9,239 | 9,465 | 9,137 | 9,450 | +4.3% | 669,300 | 1兆5189億 | -0.31% | 29.57 | 4.34 |
| 04/07 | 9,446 | 9,451 | 8,989 | 9,060 | -3.11% | 1,205,000 | 1兆4562億 | -4.52% | 28.35 | 4.16 |
| 04/06 | 9,555 | 9,570 | 9,351 | 9,351 | -1.95% | 260,300 | 1兆5030億 | -1.81% | 29.26 | 4.29 |
| 04/03 | 9,436 | 9,546 | 9,366 | 9,537 | +0.58% | 217,900 | 1兆5329億 | -0.09% | 29.84 | 4.38 |
| 04/02 | 9,480 | 9,615 | 9,429 | 9,482 | +0.02% | 345,100 | 1兆5240億 | -0.76% | 29.67 | 4.35 |
| 04/01 | 9,309 | 9,480 | 9,220 | 9,480 | +3.29% | 419,900 | 1兆5237億 | -0.98% | 29.67 | 4.35 |
| 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 |
| 03/18 | 9,300 | 9,478 | 9,300 | 9,446 | +1.5% | 310,900 | 1兆5182億 | -2.44% | 32.26 | 4.33 |
| 03/17 | 9,347 | 9,504 | 9,301 | 9,306 | +0.41% | 346,900 | 1兆4957億 | -3.72% | 31.78 | 4.27 |
| 03/16 | 9,512 | 9,526 | 9,268 | 9,268 | -3.04% | 417,300 | 1兆4896億 | -4% | 31.65 | 4.25 |
| 03/13 | 9,548 | 9,710 | 9,509 | 9,559 | -0.93% | 376,700 | 1兆5364億 | -0.78% | 32.65 | 4.39 |
| 03/12 | 9,626 | 9,720 | 9,570 | 9,649 | +0.28% | 356,200 | 1兆5509億 | +0.57% | 32.95 | 4.43 |
| 03/11 | 9,588 | 9,760 | 9,570 | 9,622 | +0.02% | 310,900 | 1兆5465億 | +0.73% | 32.86 | 4.42 |
| 03/10 | 9,840 | 9,867 | 9,620 | 9,620 | -1.77% | 384,400 | 1兆5462億 | +1.16% | 32.86 | 4.41 |
| 03/09 | 9,573 | 9,850 | 9,542 | 9,793 | -0.39% | 471,300 | 1兆5740億 | +3.51% | 33.45 | 4.49 |
| 03/06 | 9,671 | 9,842 | 9,460 | 9,831 | +0.5% | 376,100 | 1兆5801億 | +4.61% | 33.58 | 4.51 |
| 03/05 | 9,979 | 10,070 | 9,777 | 9,782 | -0.79% | 427,300 | 1兆5722億 | +4.78% | 33.41 | 4.49 |
| 03/04 | 9,633 | 9,896 | 9,578 | 9,860 | +1.49% | 419,800 | 1兆5848億 | +6.23% | 33.68 | 4.52 |
| 03/03 | 9,800 | 9,801 | 9,660 | 9,715 | -1.83% | 333,200 | 1兆5615億 | +5.27% | 33.18 | 4.46 |
| 03/02 | 9,751 | 10,010 | 9,750 | 9,896 | -0.33% | 397,600 | 1兆5906億 | +7.76% | 33.8 | 4.54 |
| 02/27 | 9,816 | 9,967 | 9,786 | 9,929 | +1.68% | 433,500 | 1兆5959億 | +8.75% | 33.91 | 4.56 |
| 02/26 | 10,000 | 10,020 | 9,742 | 9,765 | -1.96% | 386,300 | 1兆5695億 | +7.58% | 33.35 | 4.48 |
| 02/25 | 9,925 | 9,960 | 9,818 | 9,960 | +0.78% | 348,300 | 1兆6009億 | +10.18% | 34.02 | 4.57 |
| 02/24 | 9,823 | 9,960 | 9,800 | 9,883 | +0.21% | 328,300 | 1兆5885億 | +9.95% | 33.75 | 4.54 |
| 02/20 | 10,005 | 10,085 | 9,800 | 9,862 | -0.6% | 499,000 | 1兆5851億 | +10.35% | 33.68 | 4.53 |
| 02/19 | 10,050 | 10,325 | 9,909 | 9,922 | +2.11% | 919,100 | 1兆5947億 | +11.6% | 33.89 | 4.55 |
| 02/18 | 9,597 | 9,883 | 9,572 | 9,717 | +2.23% | 509,700 | 1兆5618億 | +9.85% | 33.19 | 4.46 |
| 02/17 | 9,595 | 9,618 | 9,407 | 9,505 | -0.91% | 409,400 | 1兆5277億 | +7.93% | 32.46 | 4.36 |
| 02/16 | 9,710 | 9,761 | 9,574 | 9,592 | -1.16% | 445,900 | 1兆5417億 | +9.29% | 32.76 | 4.4 |
| 02/13 | 9,557 | 9,858 | 9,470 | 9,705 | +2.81% | 1,307,300 | 1兆5599億 | +11.03% | 33.15 | 4.45 |
| 02/12 | 9,430 | 9,507 | 9,223 | 9,440 | +0.08% | 772,800 | 1兆5173億 | +8.44% | 32.24 | 4.33 |
| 02/10 | 9,045 | 9,488 | 9,003 | 9,432 | +4.31% | 704,200 | 1兆5160億 | +8.65% | 32.21 | 4.33 |
| 02/09 | 9,061 | 9,107 | 8,967 | 9,042 | +0.34% | 466,300 | 1兆4533億 | +4.4% | 30.88 | 4.15 |
| 02/06 | 8,813 | 9,013 | 8,801 | 9,011 | +2.75% | 687,200 | 1兆4483億 | +4.08% | 30.78 | 4.14 |
| 02/05 | 8,699 | 8,797 | 8,653 | 8,770 | +2.59% | 454,400 | 1兆4096億 | +1.32% | 29.95 | 4.02 |
| 02/04 | 8,507 | 8,583 | 8,448 | 8,549 | -0.45% | 339,000 | 1兆3741億 | -1.34% | 29.2 | 3.92 |
| 02/03 | 8,600 | 8,670 | 8,555 | 8,588 | -0.05% | 376,200 | 1兆3803億 | -1.04% | 29.33 | 3.94 |
| 02/02 | 8,465 | 8,593 | 8,452 | 8,592 | +2.57% | 462,100 | 1兆3810億 | -1.15% | 29.34 | 3.94 |
| 01/30 | 8,260 | 8,427 | 8,188 | 8,377 | +1.84% | 358,500 | 1兆3464億 | -3.8% | 28.61 | 3.84 |
| 01/29 | 8,205 | 8,261 | 8,150 | 8,226 | -0.69% | 378,400 | 1兆3221億 | -5.82% | 28.09 | 3.77 |
| 01/28 | 8,355 | 8,355 | 8,221 | 8,283 | -1.66% | 359,500 | 1兆3313億 | -5.57% | 28.29 | 3.8 |
| 01/27 | 8,550 | 8,552 | 8,423 | 8,423 | -1.47% | 336,300 | 1兆3538億 | -4.39% | 28.77 | 3.87 |
| 01/26 | 8,527 | 8,590 | 8,445 | 8,549 | +0.05% | 426,300 | 1兆3741億 | -3.27% | 29.2 | 3.92 |
| 01/23 | 8,585 | 8,657 | 8,540 | 8,545 | -0.51% | 280,700 | 1兆3734億 | -3.63% | 29.18 | 3.92 |
| 01/22 | 8,601 | 8,686 | 8,585 | 8,589 | -0.17% | 379,700 | 1兆3805億 | -3.48% | 29.33 | 3.94 |
| 01/21 | 8,841 | 8,861 | 8,602 | 8,604 | -2.68% | 395,400 | 1兆3829億 | -3.64% | 29.39 | 3.95 |
| 01/20 | 8,680 | 8,841 | 8,640 | 8,841 | +1.94% | 363,400 | 1兆4210億 | -1.18% | 30.19 | 4.06 |
| 01/19 | 8,528 | 8,782 | 8,508 | 8,673 | +1.08% | 426,800 | 1兆3940億 | -3.21% | 29.62 | 3.98 |
| 01/16 | 8,700 | 8,725 | 8,527 | 8,580 | -1.68% | 534,100 | 1兆3790億 | -4.41% | 29.3 | 3.94 |
| 01/15 | 8,778 | 8,814 | 8,717 | 8,727 | -0.75% | 351,600 | 1兆4027億 | -3.04% | 29.81 | 4 |
| 01/14 | 8,735 | 8,798 | 8,682 | 8,793 | +0.61% | 371,900 | 1兆4133億 | -2.52% | 30.03 | 4.03 |
| 01/13 | 8,808 | 8,826 | 8,740 | 8,740 | -0.09% | 475,300 | 1兆4048億 | -3.24% | 29.85 | 4.01 |
| 01/09 | 8,698 | 8,789 | 8,691 | 8,748 | +0.46% | 394,000 | 1兆4060億 | -3.36% | 29.88 | 4.01 |
| 01/08 | 8,744 | 8,791 | 8,708 | 8,708 | -1.06% | 355,500 | 1兆3996億 | -4.04% | 29.74 | 4 |
| 01/07 | 8,800 | 8,824 | 8,711 | 8,801 | -0.5% | 307,700 | 1兆4146億 | -3.23% | 30.06 | 4.04 |
| 01/06 | 8,915 | 8,948 | 8,788 | 8,845 | -0.74% | 558,700 | 1兆4216億 | -3.02% | 30.21 | 4.06 |
| 01/05 | 9,098 | 9,100 | 8,911 | 8,911 | -0.71% | 444,800 | 1兆4322億 | -2.51% | 30.43 | 4.09 |
| 2025 | ||||||||||
| 12/30 | 9,070 | 9,115 | 8,967 | 8,975 | +0.25% | 277,700 | 1兆4425億 | -1.98% | 30.69 | 4.33 |
| 12/29 | 9,010 | 9,026 | 8,911 | 8,953 | -0.61% | 218,200 | 1兆4390億 | -2.25% | 30.62 | 4.32 |
| 12/26 | 8,906 | 9,028 | 8,906 | 9,008 | +1.41% | 325,600 | 1兆4478億 | -1.59% | 30.8 | 4.34 |
| 12/25 | 8,930 | 8,959 | 8,874 | 8,883 | -0.52% | 290,400 | 1兆4277億 | -2.76% | 30.38 | 4.28 |
| 12/24 | 9,000 | 9,043 | 8,871 | 8,929 | -0.8% | 376,500 | 1兆4351億 | -2.13% | 30.53 | 4.31 |
| 12/23 | 9,020 | 9,070 | 8,972 | 9,001 | -0.23% | 348,700 | 1兆4467億 | -1.22% | 30.78 | 4.34 |
| 12/22 | 9,200 | 9,222 | 9,022 | 9,022 | -1.7% | 390,900 | 1兆4501億 | -0.91% | 30.85 | 4.35 |
| 12/19 | 9,226 | 9,325 | 9,178 | 9,178 | -0.51% | 436,800 | 1兆4752億 | +0.82% | 31.39 | 4.43 |
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 | 7,842 2026/5/22 | 641,400 | 1兆2604億 | -5.87% 8,331 | |||
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）
- 2026/05/22 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
96円（2001/02/02） - 8101%（82.01倍）
7,842円（5/22）
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。
