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
10/05	11,145	11,240	11,010	11,115	+0.45%	482,500	-	-0.87%
10/02	10,815	11,155	10,815	11,065	+2.55%	668,900	-	-1.56%
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	15:30 2027年3月期連結業績予想の修正に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	18:00 当社個別決算における営業外収益の計上に関するお知らせ
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	15:30 投資単位の引下げに関する考え方及び方針について
05/12	15:30 2026年3月期剰余金の配当(増配)及び2027年3月期配当予想に関するお知らせ
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	8,976	9,073	8,897	8,989	-1.5%	602,800	-	+2.83%
05/08	15:30 公認会計士等の異動に関するお知らせ

ゼンショー HD（7550）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート