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
03/06	9,671	9,842	9,460	9,831	+0.5%	376,100	1兆5801億	+4.61%
03/05	9,979	10,070	9,777	9,782	-0.79%	427,300	1兆5722億	+4.78%
03/04	9,633	9,896	9,578	9,860	+1.49%	419,800	1兆5848億	+6.23%
03/03	9,800	9,801	9,660	9,715	-1.83%	333,200	1兆5615億	+5.27%
03/02	9,751	10,010	9,750	9,896	-0.33%	397,600	1兆5906億	+7.76%
02/27	9,816	9,967	9,786	9,929	+1.68%	433,500	1兆5959億	+8.75%
02/26	10,000	10,020	9,742	9,765	-1.96%	386,300	1兆5695億	+7.58%
02/25	9,925	9,960	9,818	9,960	+0.78%	348,300	1兆6009億	+10.18%
02/24	9,823	9,960	9,800	9,883	+0.21%	328,300	1兆5885億	+9.95%
02/20	10,005	10,085	9,800	9,862	-0.6%	499,000	1兆5851億	+10.35%
02/19	10,050	10,325	9,909	9,922	+2.11%	919,100	1兆5947億	+11.6%
02/18	9,597	9,883	9,572	9,717	+2.23%	509,700	1兆5618億	+9.85%
02/17	9,595	9,618	9,407	9,505	-0.91%	409,400	1兆5277億	+7.93%
02/16	9,710	9,761	9,574	9,592	-1.16%	445,900	1兆5417億	+9.29%
02/13	9,557	9,858	9,470	9,705	+2.81%	1,307,300	1兆5599億	+11.03%
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	9,430	9,507	9,223	9,440	+0.08%	772,800	1兆5173億	+8.44%
02/10	9,045	9,488	9,003	9,432	+4.31%	704,200	1兆5160億	+8.65%
02/09	9,061	9,107	8,967	9,042	+0.34%	466,300	1兆4533億	+4.4%
02/06	8,813	9,013	8,801	9,011	+2.75%	687,200	1兆4483億	+4.08%
02/05	8,699	8,797	8,653	8,770	+2.59%	454,400	1兆4096億	+1.32%
02/04	8,507	8,583	8,448	8,549	-0.45%	339,000	1兆3741億	-1.34%
02/03	8,600	8,670	8,555	8,588	-0.05%	376,200	1兆3803億	-1.04%
02/02	8,465	8,593	8,452	8,592	+2.57%	462,100	1兆3810億	-1.15%
01/30	8,260	8,427	8,188	8,377	+1.84%	358,500	1兆3464億	-3.8%
01/29	8,205	8,261	8,150	8,226	-0.69%	378,400	1兆3221億	-5.82%
01/28	8,355	8,355	8,221	8,283	-1.66%	359,500	1兆3313億	-5.57%
01/27	8,550	8,552	8,423	8,423	-1.47%	336,300	1兆3538億	-4.39%
01/26	8,527	8,590	8,445	8,549	+0.05%	426,300	1兆3741億	-3.27%
01/23	8,585	8,657	8,540	8,545	-0.51%	280,700	1兆3734億	-3.63%
01/22	8,601	8,686	8,585	8,589	-0.17%	379,700	1兆3805億	-3.48%
01/21	8,841	8,861	8,602	8,604	-2.68%	395,400	1兆3829億	-3.64%
01/20	8,680	8,841	8,640	8,841	+1.94%	363,400	1兆4210億	-1.18%
01/19	8,528	8,782	8,508	8,673	+1.08%	426,800	1兆3940億	-3.21%
01/16	8,700	8,725	8,527	8,580	-1.68%	534,100	1兆3790億	-4.41%
01/15	8,778	8,814	8,717	8,727	-0.75%	351,600	1兆4027億	-3.04%
01/14	8,735	8,798	8,682	8,793	+0.61%	371,900	1兆4133億	-2.52%
01/13	8,808	8,826	8,740	8,740	-0.09%	475,300	1兆4048億	-3.24%
01/09	8,698	8,789	8,691	8,748	+0.46%	394,000	1兆4060億	-3.36%
01/08	8,744	8,791	8,708	8,708	-1.06%	355,500	1兆3996億	-4.04%
01/07	8,800	8,824	8,711	8,801	-0.5%	307,700	1兆4146億	-3.23%
01/06	8,915	8,948	8,788	8,845	-0.74%	558,700	1兆4216億	-3.02%
01/05	9,098	9,100	8,911	8,911	-0.71%	444,800	1兆4322億	-2.51%
2025
12/30	9,070	9,115	8,967	8,975	+0.25%	277,700	1兆4425億	-1.98%
12/29	9,010	9,026	8,911	8,953	-0.61%	218,200	1兆4390億	-2.25%
12/26	8,906	9,028	8,906	9,008	+1.41%	325,600	1兆4478億	-1.59%
12/25	8,930	8,959	8,874	8,883	-0.52%	290,400	1兆4277億	-2.76%
12/24	9,000	9,043	8,871	8,929	-0.8%	376,500	1兆4351億	-2.13%
12/23	9,020	9,070	8,972	9,001	-0.23%	348,700	1兆4467億	-1.22%
12/22	9,200	9,222	9,022	9,022	-1.7%	390,900	1兆4501億	-0.91%
12/19	9,226	9,325	9,178	9,178	-0.51%	436,800	1兆4752億	+0.82%
12/18	9,125	9,309	9,125	9,225	+1.1%	343,100	1兆4827億	+1.34%
12/17	9,286	9,292	9,112	9,125	-1.67%	241,900	1兆4666億	+0.23%
12/16	9,347	9,366	9,228	9,280	-0.72%	282,200	1兆4916億	+1.78%
12/15	9,400	9,510	9,347	9,347	+0.11%	301,000	1兆5023億	+2.41%
12/12	9,115	9,337	9,095	9,337	+3.25%	357,200	1兆5007億	+2.31%
12/11	9,230	9,273	8,994	9,043	-1.69%	253,900	1兆4535億	-0.86%
12/10	9,087	9,245	9,049	9,198	+1.64%	277,500	1兆4784億	+0.67%
12/09	9,210	9,218	9,005	9,050	-1.71%	278,300	1兆4546億	-1.07%
12/08	9,220	9,295	9,165	9,207	+0.14%	258,400	1兆4798億	+0.39%
12/05	9,093	9,236	8,990	9,194	+0.82%	348,900	1兆4777億	+0.1%
12/04	9,150	9,257	9,082	9,119	-1.01%	528,300	1兆4657億	-0.82%
12/03	9,245	9,307	9,144	9,212	-1.33%	355,500	1兆4806億	-0.01%
12/02	9,205	9,379	9,140	9,336	+1.42%	440,200	1兆5006億	+1.1%
12/01	9,352	9,434	9,173	9,205	-2.14%	370,300	1兆4795億	-0.56%
11/28	9,304	9,444	9,216	9,406	+0.49%	505,500	1兆5118億	+1.27%
11/27	9,345	9,407	9,220	9,360	+0.63%	467,900	1兆5044億	+0.54%
11/26	9,102	9,318	9,081	9,301	+2.63%	518,400	1兆4949億	-0.35%
11/25	8,781	9,078	8,743	9,063	+2.69%	636,800	1兆4567億	-3.16%
11/21	8,540	8,826	8,540	8,826	+3.39%	991,700	1兆4186億	-6.13%
11/20	8,639	8,639	8,531	8,537	-0.55%	382,100	1兆3721億	-9.69%
11/19	8,709	8,749	8,584	8,584	-0.77%	462,100	1兆3797億	-9.86%
11/18	8,738	8,796	8,632	8,651	-1.88%	508,300	1兆3905億	-9.69%
11/17	8,880	8,928	8,729	8,817	-1.71%	622,700	1兆4171億	-8.51%
11/14	9,150	9,176	8,891	8,970	-2.34%	628,900	1兆4417億	-7.42%
11/13	9,223	9,289	9,135	9,185	-0.79%	646,300	1兆4763億	-5.66%
11/12	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
11/12	9,290	9,368	9,090	9,258	-2.22%	770,500	1兆4880億	-5.22%
11/11	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	9,494	9,496	9,353	9,468	-0.29%	447,400	1兆5218億	-3.48%
11/10	9,470	9,510	9,312	9,496	+1.89%	478,200	1兆5263億	-3.39%
11/07	9,240	9,380	9,240	9,320	+1.06%	393,700	1兆4980億	-5.35%
11/06	9,355	9,424	9,154	9,222	-2.37%	677,100	1兆4822億	-6.56%
11/05	9,428	9,542	9,277	9,446	-0.35%	434,200	1兆5182億	-4.46%
11/04	9,513	9,581	9,446	9,479	-1.31%	420,200	1兆5235億	-4.24%
10/31	9,610	9,680	9,564	9,605	+0.42%	389,200	1兆5438億	-3.22%
10/30	9,398	9,565	9,270	9,565	+1.5%	1,470,800	1兆5374億	-3.76%
10/29	9,588	9,662	9,424	9,424	-1.65%	431,600	1兆5147億	-5.29%
10/28	9,715	9,760	9,575	9,582	-1.54%	364,600	1兆5401億	-3.83%
10/27	9,890	9,911	9,732	9,732	-1.83%	561,800	1兆5642億	-2.44%
10/24	9,968	10,055	9,890	9,913	-0.72%	329,300	1兆5933億	-0.68%
10/23	9,933	9,997	9,882	9,985	+0.13%	291,400	1兆6049億	+0.09%
10/22	9,975	10,070	9,933	9,972	+0.17%	298,500	1兆6028億	+0.14%
10/21	9,905	10,060	9,879	9,955	+0.4%	340,000	1兆6000億	+0.13%
10/20	10,155	10,195	9,910	9,915	-2.27%	428,300	1兆5936億	+0.04%
10/17	10,025	10,245	10,025	10,145	+0.55%	292,900	1兆6306億	+2.63%
10/16	10,300	10,385	10,040	10,090	-1.9%	295,900	1兆6217億	+2.46%
10/15	10,000	10,345	10,000	10,285	+2.85%	441,900	1兆6531億	+4.78%
10/14	10,000	10,095	9,927	10,000	-0.99%	463,700	1兆6073億	+2.27%
10/10	10,005	10,160	9,995	10,100	-0.1%	366,900	1兆6234億	+3.55%
10/09	10,030	10,115	10,005	10,110	-0.34%	361,900	1兆6250億	+3.97%
10/08	10,120	10,235	10,085	10,145	+1.5%	481,000	1兆6306億	+4.68%
10/07	10,220	10,270	9,983	9,995	-2.77%	556,100	1兆6065億	+3.48%
10/03	17:00 第1回社債型種類株式の発行に係る発行登録の取下げに関するお知らせ

ゼンショー HD（7550）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート