SBIリーシングサービス（5834）の株価チャート
株価
3/27
- 前日 (3/26)
- 5,660
- 始値
- 5,560
- 高値
- 5,720
- 安値
- 5,500
- 終値 -1.24%
- 5,590
- 出来高 +185.63%
- 91,400
乖離率
- 株価（5日）
移動平均値 - -0.11%
5,596 - 株価（25日）
移動平均値 - -6.24%
5,962 - 出来高（5日）
移動平均値 - +82.58%
50,060
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 5,560 | 5,720 | 5,500 | 5,590 | -1.24% | 91,400 | 443億6112万 | -6.24% | 7.85 | 1.63 |
| 03/26 | 5,890 | 5,890 | 5,590 | 5,660 | -1.22% | 32,000 | 449億1662万 | -5.73% | 7.95 | 1.65 |
| 03/25 | 5,670 | 5,780 | 5,630 | 5,730 | +2.87% | 31,000 | 454億7213万 | -5.12% | 8.05 | 1.67 |
| 03/24 | 5,630 | 5,660 | 5,470 | 5,570 | +2.58% | 38,100 | 442億240万 | -8.37% | 7.82 | 1.62 |
| 03/23 | 5,610 | 5,650 | 5,430 | 5,430 | -4.9% | 57,800 | 430億5990万 | -11.43% | 7.63 | 1.58 |
| 03/19 | 5,800 | 5,820 | 5,690 | 5,710 | -3.22% | 40,900 | 452億8030万 | -7.78% | 8.02 | 1.66 |
| 03/18 | 5,940 | 5,940 | 5,830 | 5,900 | +1.55% | 41,200 | 467億8700万 | -5.4% | 8.29 | 1.72 |
| 03/17 | 5,780 | 5,920 | 5,740 | 5,810 | +2.29% | 30,400 | 460億7330万 | -7.51% | 8.16 | 1.69 |
| 03/16 | 5,710 | 5,760 | 5,660 | 5,680 | -1.22% | 30,400 | 450億4240万 | -10.27% | 7.98 | 1.65 |
| 03/13 | 5,750 | 5,850 | 5,700 | 5,750 | -1.2% | 32,200 | 455億9750万 | -9.86% | 8.08 | 1.67 |
| 03/12 | 5,910 | 5,910 | 5,750 | 5,820 | -1.52% | 22,500 | 461億5260万 | -9.49% | 8.17 | 1.69 |
| 03/11 | 6,020 | 6,080 | 5,910 | 5,910 | -1.34% | 30,000 | 468億6630万 | -8.71% | 8.3 | 1.72 |
| 03/10 | 5,850 | 6,080 | 5,850 | 5,990 | +5.64% | 52,100 | 475億70万 | -7.87% | 8.41 | 1.74 |
| 03/09 | 5,520 | 5,670 | 5,460 | 5,670 | -4.22% | 75,100 | 449億6310万 | -13.1% | 7.96 | 1.65 |
| 03/06 | 5,920 | 5,950 | 5,800 | 5,920 | -1.5% | 34,100 | 469億4560万 | -9.51% | 8.31 | 1.72 |
| 03/05 | 5,820 | 6,140 | 5,820 | 6,010 | +5.07% | 97,400 | 476億5930万 | -8.16% | 8.44 | 1.75 |
| 03/04 | 6,030 | 6,080 | 5,540 | 5,720 | -7.74% | 113,200 | 453億5960万 | -12.65% | 8.03 | 1.66 |
| 03/03 | 6,210 | 6,380 | 6,150 | 6,200 | -0.48% | 47,400 | 491億6600万 | -5.43% | 8.71 | 1.8 |
| 03/02 | 6,350 | 6,350 | 6,200 | 6,230 | -4.74% | 68,800 | 494億390万 | -4.89% | 8.75 | 1.81 |
| 02/27 | 6,370 | 6,550 | 6,370 | 6,540 | +2.67% | 11,300 | 518億6220万 | -0.03% | 9.19 | 1.9 |
| 02/26 | 6,360 | 6,450 | 6,360 | 6,370 | +1.27% | 17,900 | 505億1410万 | -2.3% | 8.95 | 1.85 |
| 02/25 | 6,290 | 6,360 | 6,220 | 6,290 | -0.16% | 26,400 | 498億7970万 | -3.35% | 8.83 | 1.83 |
| 02/24 | 6,500 | 6,510 | 6,230 | 6,300 | -2.93% | 88,800 | 499億5900万 | -3.09% | 8.85 | 1.83 |
| 02/20 | 6,710 | 6,720 | 6,480 | 6,490 | -3.85% | 47,700 | 514億4493万 | -0.15% | 9.12 | 1.89 |
| 02/19 | 6,740 | 6,790 | 6,630 | 6,750 | +1.5% | 24,500 | 535億590万 | +4.1% | 9.48 | 1.96 |
| 02/18 | 6,540 | 6,740 | 6,500 | 6,650 | +1.68% | 38,500 | 527億1322万 | +3.1% | 9.34 | 1.93 |
| 02/17 | 6,720 | 6,730 | 6,540 | 6,540 | -2.68% | 48,100 | 518億4127万 | +1.84% | 9.19 | 1.9 |
| 02/16 | 6,890 | 6,890 | 6,640 | 6,720 | -2.18% | 36,900 | 532億6809万 | +5.02% | 9.44 | 1.95 |
| 02/13 | 7,020 | 7,020 | 6,830 | 6,870 | -1.29% | 28,500 | 544億5711万 | +7.93% | 9.65 | 2 |
| 02/12 | 6,840 | 7,050 | 6,820 | 6,960 | +1.75% | 42,200 | 551億7052万 | +10.02% | 9.78 | 2.02 |
| 02/10 | 7,010 | 7,080 | 6,840 | 6,840 | -2.43% | 31,100 | 542億1931万 | +8.88% | 9.61 | 1.99 |
| 02/09 | 7,120 | 7,140 | 6,960 | 7,010 | -0.14% | 31,900 | 555億6686万 | +12.34% | 9.85 | 2.04 |
| 02/06 | 6,900 | 7,030 | 6,900 | 7,020 | +1.74% | 42,700 | 556億4613万 | +13.35% | 9.86 | 2.04 |
| 02/05 | 7,100 | 7,100 | 6,890 | 6,900 | -1.71% | 34,000 | 546億9492万 | +12.3% | 9.69 | 2.01 |
| 02/04 | 7,020 | 7,060 | 6,920 | 7,020 | +1.3% | 39,100 | 556億4613万 | +15.21% | 9.86 | 2.04 |
| 02/03 | 6,910 | 6,990 | 6,790 | 6,930 | +4.84% | 47,300 | 549億3272万 | +14.77% | 9.73 | 2.02 |
| 02/02 | 6,510 | 6,860 | 6,510 | 6,610 | +0.61% | 83,100 | 523億9614万 | +10.37% | 9.28 | 1.92 |
| 01/30 | 6,290 | 6,580 | 6,220 | 6,570 | +7.7% | 113,000 | 520億7907万 | +10.42% | 9.23 | 1.91 |
| 01/29 | 6,040 | 6,280 | 5,770 | 6,100 | +2.18% | 185,300 | 483億5348万 | +3.35% | 8.57 | 1.77 |
| 01/28 | 6,120 | 6,120 | 5,920 | 5,970 | -2.13% | 38,100 | 473億2299万 | +1.58% | 8.39 | 1.74 |
| 01/27 | 5,960 | 6,100 | 5,910 | 6,100 | +3.21% | 18,100 | 483億5348万 | +4.17% | 8.57 | 1.77 |
| 01/26 | 5,970 | 5,990 | 5,870 | 5,910 | -2.48% | 50,600 | 468億4738万 | +1.44% | 8.3 | 1.72 |
| 01/23 | 6,070 | 6,180 | 6,050 | 6,060 | +0.5% | 19,000 | 480億3640万 | +4.45% | 8.51 | 1.76 |
| 01/22 | 6,000 | 6,080 | 5,960 | 6,030 | +0.84% | 15,700 | 477億9860万 | +4.42% | 8.47 | 1.75 |
| 01/21 | 5,980 | 6,050 | 5,960 | 5,980 | -1.81% | 18,400 | 474億226万 | +4.05% | 8.4 | 1.74 |
| 01/20 | 6,180 | 6,190 | 6,080 | 6,090 | -0.16% | 18,500 | 482億7421万 | +6.54% | 8.55 | 1.77 |
| 01/19 | 6,250 | 6,250 | 6,060 | 6,100 | -3.02% | 34,300 | 483億5348万 | +7.39% | 8.57 | 1.77 |
| 01/16 | 6,110 | 6,290 | 6,110 | 6,290 | +3.45% | 47,000 | 498億5957万 | +11.39% | 8.83 | 1.83 |
| 01/15 | 5,900 | 6,080 | 5,890 | 6,080 | +3.05% | 44,600 | 481億9494万 | +8.4% | 8.54 | 1.77 |
| 01/14 | 5,970 | 6,050 | 5,890 | 5,900 | -1.01% | 18,400 | 467億6812万 | +5.89% | 8.29 | 1.72 |
| 01/13 | 6,080 | 6,080 | 5,960 | 5,960 | +0.17% | 25,200 | 472億4372万 | +7.48% | 8.37 | 1.73 |
| 01/09 | 5,920 | 6,020 | 5,900 | 5,950 | +1.36% | 24,600 | 471億6446万 | +7.93% | 8.36 | 1.73 |
| 01/08 | 5,910 | 5,930 | 5,860 | 5,870 | -0.68% | 11,700 | 465億3031万 | +7.08% | 8.24 | 1.71 |
| 01/07 | 5,860 | 5,950 | 5,820 | 5,910 | +1.03% | 21,700 | 468億4738万 | +8.32% | 8.3 | 1.72 |
| 01/06 | 5,800 | 5,880 | 5,800 | 5,850 | +0.86% | 18,600 | 463億7178万 | +7.62% | 8.22 | 1.7 |
| 01/05 | 5,890 | 5,970 | 5,770 | 5,800 | -0.51% | 53,500 | 459億7544万 | +7.09% | 8.15 | 1.69 |
| 2025 | ||||||||||
| 12/30 | 5,810 | 5,880 | 5,710 | 5,830 | +0.69% | 39,400 | 462億1324万 | +8.08% | 8.19 | 1.69 |
| 12/29 | 5,610 | 5,810 | 5,590 | 5,790 | +3.02% | 42,800 | 458億9617万 | +7.8% | 8.13 | 1.68 |
| 12/26 | 5,630 | 5,690 | 5,600 | 5,620 | -0.71% | 27,500 | 445億4861万 | +5.16% | 7.89 | 1.63 |
| 12/25 | 5,680 | 5,720 | 5,630 | 5,660 | -0.7% | 21,800 | 448億6568万 | +6.35% | 7.95 | 1.64 |
| 12/24 | 5,700 | 5,750 | 5,610 | 5,700 | +1.06% | 37,200 | 451億8276万 | +7.69% | 8.01 | 1.66 |
| 12/23 | 5,390 | 5,660 | 5,360 | 5,640 | +5.22% | 55,200 | 447億715万 | +7.1% | 7.92 | 1.64 |
| 12/22 | 5,500 | 5,500 | 5,250 | 5,360 | -2.19% | 145,800 | 424億5548万 | +2.21% | 7.53 | 1.56 |
| 12/19 | 5,390 | 5,480 | 5,360 | 5,480 | +0.92% | 41,900 | 434億598万 | +4.64% | 7.7 | 1.59 |
| 12/18 | 5,360 | 5,440 | 5,320 | 5,430 | +1.12% | 22,200 | 430億994万 | +3.92% | 7.63 | 1.58 |
| 12/17 | 5,300 | 5,370 | 5,220 | 5,370 | +1.32% | 42,100 | 425億3469万 | +2.97% | 7.54 | 1.56 |
| 12/16 | 5,370 | 5,380 | 5,260 | 5,300 | -1.67% | 34,600 | 419億8024万 | +1.83% | 7.44 | 1.54 |
| 12/15 | 5,280 | 5,400 | 5,260 | 5,390 | +1.13% | 26,700 | 426億9311万 | +3.81% | 7.57 | 1.56 |
| 12/12 | 5,160 | 5,330 | 5,160 | 5,330 | +2.3% | 29,200 | 422億1786万 | +3.11% | 7.49 | 1.55 |
| 12/11 | 5,190 | 5,240 | 5,120 | 5,210 | +0.39% | 32,600 | 412億6736万 | +1.01% | 7.32 | 1.51 |
| 12/10 | 5,250 | 5,280 | 5,180 | 5,190 | -1.52% | 16,800 | 411億895万 | +0.82% | 7.29 | 1.51 |
| 12/09 | 5,380 | 5,380 | 5,240 | 5,270 | -1.13% | 18,400 | 417億4261万 | +2.51% | 7.4 | 1.53 |
| 12/08 | 5,180 | 5,330 | 5,170 | 5,330 | +3.09% | 31,100 | 422億1786万 | +3.88% | 7.49 | 1.55 |
| 12/05 | 5,190 | 5,220 | 5,130 | 5,170 | -0.96% | 21,500 | 409億5053万 | +0.98% | 7.26 | 1.5 |
| 12/04 | 5,170 | 5,240 | 5,170 | 5,220 | +1.16% | 9,500 | 413億4657万 | +1.89% | 7.33 | 1.52 |
| 12/03 | 5,190 | 5,230 | 5,120 | 5,160 | -0.39% | 19,200 | 408億7132万 | +0.88% | 7.25 | 1.5 |
| 12/02 | 5,210 | 5,220 | 5,080 | 5,180 | -0.77% | 40,000 | 410億2974万 | +1.21% | 7.28 | 1.5 |
| 12/01 | 5,440 | 5,450 | 5,220 | 5,220 | -3.33% | 27,900 | 413億4657万 | +2.05% | 7.33 | 1.52 |
| 11/28 | 5,390 | 5,400 | 5,330 | 5,400 | +0.93% | 43,700 | 427億7232万 | +5.68% | 7.58 | 1.57 |
| 11/27 | 5,250 | 5,350 | 5,250 | 5,350 | +1.9% | 65,800 | 423億7628万 | +4.9% | 7.51 | 1.55 |
| 11/26 | 5,330 | 5,340 | 5,250 | 5,250 | 0% | 57,000 | 415億8420万 | +3.14% | 7.37 | 1.52 |
| 11/25 | 5,150 | 5,380 | 5,120 | 5,250 | +2.74% | 103,000 | 415億8420万 | +3.27% | 7.37 | 1.52 |
| 11/21 | 4,990 | 5,140 | 4,990 | 5,110 | +0.39% | 23,900 | 404億7528万 | +0.79% | 7.18 | 1.48 |
| 11/20 | 4,995 | 5,100 | 4,970 | 5,090 | +3.35% | 43,800 | 403億1687万 | +0.49% | 7.15 | 1.48 |
| 11/19 | 5,040 | 5,040 | 4,880 | 4,925 | -1.89% | 38,100 | 390億994万 | -2.67% | 6.92 | 1.43 |
| 11/18 | 5,070 | 5,070 | 4,910 | 5,020 | -1.57% | 63,300 | 397億6241万 | -0.71% | 7.05 | 1.46 |
| 11/17 | 5,150 | 5,190 | 5,050 | 5,100 | -1.54% | 31,400 | 403億9608万 | +0.99% | 7.16 | 1.48 |
| 11/14 | 5,100 | 5,210 | 5,100 | 5,180 | 0% | 36,700 | 410億2974万 | +2.53% | 7.28 | 1.5 |
| 11/13 | 5,170 | 5,210 | 5,070 | 5,180 | -0.19% | 20,700 | 410億2974万 | +2.59% | 7.28 | 1.5 |
| 11/12 | 5,120 | 5,220 | 5,060 | 5,190 | +1.37% | 35,500 | 411億895万 | +2.89% | 7.29 | 1.51 |
| 11/11 | 4,980 | 5,120 | 4,940 | 5,120 | +3.02% | 62,200 | 405億5449万 | +1.61% | 7.19 | 1.49 |
| 11/10 | 4,890 | 4,975 | 4,855 | 4,970 | +3.11% | 34,200 | 393億6637万 | -1.19% | 6.98 | 1.44 |
| 11/07 | 4,950 | 5,010 | 4,800 | 4,820 | -4.55% | 73,100 | 381億7825万 | -4.08% | 6.77 | 1.4 |
| 11/06 | 4,980 | 5,070 | 4,975 | 5,050 | +1.71% | 34,700 | 400億4万 | +0.48% | 7.09 | 1.47 |
| 11/05 | 5,000 | 5,000 | 4,730 | 4,965 | -0.9% | 95,200 | 393億2677万 | -1.27% | 6.97 | 1.44 |
| 11/04 | 5,020 | 5,060 | 4,945 | 5,010 | -0.2% | 60,200 | 396億8320万 | -0.48% | 7.04 | 1.45 |
| 10/31 | 5,070 | 5,230 | 4,975 | 5,020 | -0.4% | 80,200 | 397億6241万 | -0.4% | 7.05 | 1.46 |
| 10/30 | 5,200 | 5,210 | 4,950 | 5,040 | -4.18% | 190,700 | 399億2083万 | -0.04% | 7.08 | 1.46 |
| 10/29 | 5,060 | 5,360 | 5,030 | 5,260 | +4.78% | 279,900 | 416億6340万 | +4.3% | 7.39 | 1.53 |
| 10/28 | 5,240 | 5,240 | 4,990 | 5,020 | -4.02% | 52,700 | 397億6241万 | -0.42% | 7.05 | 1.46 |
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 | |
| 2023年 3月期 | 3,960 10/26 | 2,150 3/16 | 4,621,700 10/19 | 294億8932万 | 167億2012万 | +10.48% 12/19 | -16.39% 2/15 |
| 2024年 3月期 | 4,060 3/25 | 2,025 6/2 6/1 | 1,155,500 3/8 | 315億7380万 | 157億4802万 | +24.36% 2/5 | -12.1% 5/7 |
| 2025年 3月期 | 3,970 4/11 | 2,141 8/5 | 379,700 4/30 | 308億7389万 | 166億5012万 | +16.46% 2/17 | -29.86% 8/5 |
| 最新 | 5,590 2026/3/27 | 91,400 | 443億6112万 | -6.24% 5,962 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 104%（2.04倍）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
2,025円（2023/06/02） - 176%（2.76倍）
5,590円（3/27）
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。
