- 5838
- 2026/09/25
- 時価
- 1兆1158億円
- PER 予
- 12.66倍
- 2024年以降
- 8.82-23.8倍
（2024-2026年） - PBR
- 2.84倍
- 2024年以降
- 1.19-4.38倍
（2024-2026年） - 配当 予
- 0%
- ROE 予
- 22.44%
- ROA 予
- 0.53%
- 資料
- Link
- CSV,JSON
楽天銀行（5838）の株価チャート
株価
9/25
- 前日 (9/24)
- 6,098
- 始値
- 6,113
- 高値
- 6,436
- 安値
- 6,113
- 終値 +4.85%
- 6,394
- 出来高 +75.99%
- 1,532,700
乖離率
- 株価（5日）
移動平均値 - +3.06%
6,204 - 株価（25日）
移動平均値 - +0.74%
6,347 - 出来高（5日）
移動平均値 - +40.91%
1,087,740
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 6,113 | 6,436 | 6,113 | 6,394 | +4.85% | 1,532,700 | - | +0.74% | - | - |
| 09/24 | 6,162 | 6,208 | 6,090 | 6,098 | -1.25% | 870,900 | - | -3.86% | - | - |
| 09/18 | 6,077 | 6,212 | 6,048 | 6,175 | -0.03% | 1,211,100 | - | -2.73% | - | - |
| 09/17 | 6,210 | 6,265 | 6,121 | 6,177 | 0% | 887,200 | - | -2.63% | - | - |
| 09/16 | 6,441 | 6,452 | 6,177 | 6,177 | -3.23% | 936,800 | - | -2.46% | - | - |
| 09/15 | 6,525 | 6,529 | 6,381 | 6,383 | -2.06% | 636,200 | - | +1.09% | - | - |
| 09/14 | 6,379 | 6,564 | 6,310 | 6,517 | +1.89% | 735,100 | - | +3.71% | - | - |
| 09/11 | 6,374 | 6,502 | 6,314 | 6,396 | -2.71% | 1,340,200 | - | +2.25% | - | - |
| 09/10 | 6,436 | 6,635 | 6,362 | 6,574 | +3.76% | 1,216,600 | - | +5.69% | - | - |
| 09/09 | 6,471 | 6,546 | 6,336 | 6,336 | -2.87% | 939,400 | - | +2.54% | - | - |
| 09/08 | 6,522 | 6,607 | 6,393 | 6,523 | -1.27% | 821,600 | - | +6.2% | - | - |
| 09/07 | 6,558 | 6,657 | 6,507 | 6,607 | -0.77% | 1,040,900 | - | +8.44% | - | - |
| 09/04 | 6,558 | 6,660 | 6,429 | 6,658 | +3.1% | 1,685,600 | - | +10.09% | - | - |
| 09/03 | 6,410 | 6,558 | 6,337 | 6,458 | +2.7% | 1,317,400 | - | +7.74% | - | - |
| 09/02 | 6,360 | 6,419 | 6,288 | 6,288 | -2% | 846,500 | - | +5.63% | - | - |
| 09/01 | 6,364 | 6,487 | 6,345 | 6,416 | +0.05% | 721,800 | - | +8.31% | - | - |
| 08/31 | 6,541 | 6,542 | 6,342 | 6,413 | -0.43% | 758,100 | - | +8.82% | - | - |
| 08/28 | 6,454 | 6,598 | 6,441 | 6,441 | -0.95% | 1,491,100 | - | +9.91% | - | - |
| 08/27 | 6,467 | 6,598 | 6,394 | 6,503 | +2.14% | 882,500 | - | +11.52% | - | - |
| 08/26 | 6,375 | 6,509 | 6,314 | 6,367 | -1.39% | 905,100 | - | +9.97% | - | - |
| 08/25 | 6,234 | 6,457 | 6,204 | 6,457 | +3.86% | 1,240,700 | - | +12.32% | - | - |
| 08/24 | 6,195 | 6,270 | 6,126 | 6,217 | +2% | 848,500 | - | +9.07% | - | - |
| 08/21 | 5,986 | 6,130 | 5,930 | 6,095 | +1.89% | 803,000 | - | +7.44% | - | - |
| 08/20 | 5,918 | 6,011 | 5,884 | 5,982 | -0.6% | 898,600 | - | +5.76% | - | - |
| 08/19 | 6,354 | 6,405 | 6,004 | 6,018 | -4.6% | 1,798,300 | - | +6.53% | - | - |
| 08/18 | 6,290 | 6,486 | 6,260 | 6,308 | +1.41% | 1,291,300 | - | +11.82% | - | - |
| 08/17 | 6,199 | 6,291 | 6,117 | 6,220 | +2.69% | 1,270,400 | - | +10.72% | - | - |
| 08/14 | 5,942 | 6,372 | 5,902 | 6,057 | +2.38% | 1,939,200 | - | +8.2% | - | - |
| 08/13 | 5,754 | 5,916 | 5,729 | 5,916 | +3.97% | 1,315,500 | - | +5.89% | - | - |
| 08/12 | 5,622 | 5,730 | 5,562 | 5,690 | +0.67% | 1,777,000 | - | +2.04% | - | - |
| 08/10 | 5,700 | 5,769 | 5,598 | 5,652 | -2.16% | 1,351,800 | - | +1.56% | - | - |
| 08/07 | 5,690 | 5,832 | 5,512 | 5,777 | +4.66% | 2,331,400 | - | +4% | - | - |
| 08/06 | 5,552 | 5,613 | 5,481 | 5,520 | -0.58% | 1,183,400 | - | -0.31% | - | - |
| 08/05 | 5,355 | 5,602 | 5,291 | 5,552 | +2.7% | 1,056,900 | - | +0.56% | - | - |
| 08/04 | 5,320 | 5,427 | 5,314 | 5,406 | +1.92% | 791,000 | - | -1.82% | - | - |
| 08/03 | 5,400 | 5,444 | 5,192 | 5,304 | -3.09% | 740,100 | - | -3.46% | - | - |
| 07/31 | 5,611 | 5,611 | 5,268 | 5,473 | +3.03% | 1,513,600 | - | -0.18% | - | - |
| 07/30 | 5,284 | 5,336 | 5,238 | 5,312 | -2.48% | 1,178,300 | - | -2.78% | - | - |
| 07/29 | 5,562 | 5,624 | 5,418 | 5,447 | -2.01% | 937,300 | - | -0.09% | - | - |
| 07/28 | 5,600 | 5,649 | 5,440 | 5,559 | -1.58% | 677,100 | - | +2.28% | - | - |
| 07/27 | 5,573 | 5,673 | 5,543 | 5,648 | +1.29% | 718,400 | - | +4.32% | - | - |
| 07/24 | 5,614 | 5,663 | 5,550 | 5,576 | -2.42% | 847,000 | - | +3.39% | - | - |
| 07/23 | 5,650 | 5,729 | 5,544 | 5,714 | +4.16% | 1,331,900 | - | +6.17% | - | - |
| 07/22 | 5,297 | 5,528 | 5,270 | 5,486 | +2.73% | 791,000 | - | +2.37% | - | - |
| 07/21 | 5,421 | 5,449 | 5,269 | 5,340 | +2.28% | 1,143,200 | - | -0.19% | - | - |
| 07/17 | 5,400 | 5,486 | 5,173 | 5,221 | -5.98% | 1,095,800 | - | -2.25% | - | - |
| 07/16 | 5,746 | 5,767 | 5,515 | 5,553 | -2.24% | 774,300 | - | +3.93% | - | - |
| 07/15 | 5,870 | 5,947 | 5,637 | 5,680 | -2.07% | 1,398,900 | - | +6.67% | - | - |
| 07/14 | 5,868 | 5,888 | 5,734 | 5,800 | -0.15% | 873,800 | - | +9.68% | - | - |
| 07/13 | 5,701 | 5,913 | 5,670 | 5,809 | +1.29% | 1,067,700 | - | +10.44% | - | - |
| 07/10 | 5,799 | 5,857 | 5,731 | 5,735 | +0.4% | 1,070,100 | - | +9.8% | - | - |
| 07/09 | 5,769 | 5,870 | 5,691 | 5,712 | -1.3% | 1,116,400 | - | +10.04% | - | - |
| 07/08 | 5,727 | 5,941 | 5,697 | 5,787 | +2.5% | 2,005,600 | - | +12.13% | - | - |
| 07/07 | 5,585 | 5,858 | 5,519 | 5,646 | +4.07% | 2,441,400 | - | +10.14% | - | - |
| 07/06 | 5,401 | 5,456 | 5,314 | 5,425 | +0.56% | 888,900 | - | +6.75% | - | - |
| 07/03 | 5,400 | 5,409 | 5,290 | 5,395 | +1.26% | 969,800 | - | +6.94% | - | - |
| 07/02 | 5,132 | 5,392 | 5,123 | 5,328 | +4% | 1,166,100 | - | +6.24% | - | - |
| 07/01 | 5,170 | 5,171 | 5,083 | 5,123 | -0.91% | 589,600 | - | +2.58% | - | - |
| 06/30 | 5,124 | 5,313 | 5,109 | 5,170 | +1.43% | 1,278,100 | - | +3.79% | - | - |
| 06/29 | 5,051 | 5,111 | 5,032 | 5,097 | +1.15% | 684,700 | - | +2.47% | - | - |
| 06/26 | 4,980 | 5,077 | 4,980 | 5,039 | +0.78% | 853,200 | - | +1.31% | - | - |
| 06/25 | 4,990 | 5,035 | 4,961 | 5,000 | 0% | 1,075,700 | - | +0.68% | - | - |
| 06/24 | 5,100 | 5,104 | 4,995 | 5,000 | -0.4% | 927,600 | - | +0.28% | - | - |
| 06/23 | 5,137 | 5,224 | 5,020 | 5,020 | -0.34% | 1,424,600 | - | -0.5% | - | - |
| 06/22 | 5,109 | 5,148 | 4,998 | 5,037 | -1.7% | 1,383,800 | - | -1.52% | - | - |
| 06/19 | 5,199 | 5,286 | 5,084 | 5,124 | -3.3% | 1,294,400 | - | -1.02% | - | - |
| 06/18 | 5,247 | 5,356 | 5,145 | 5,299 | +2.67% | 1,131,900 | - | +1.67% | - | - |
| 06/17 | 5,250 | 5,311 | 5,158 | 5,161 | -1.58% | 1,008,700 | - | -1.55% | - | - |
| 06/16 | 5,179 | 5,335 | 5,102 | 5,244 | +2.44% | 1,797,300 | - | -0.72% | - | - |
| 06/15 | 5,300 | 5,416 | 5,085 | 5,119 | -2.68% | 2,209,600 | - | -3.94% | - | - |
| 06/12 | 5,104 | 5,279 | 5,051 | 5,260 | +3.06% | 2,338,200 | - | -2.14% | - | - |
| 06/11 | 4,951 | 5,218 | 4,938 | 5,104 | +7.18% | 3,158,800 | - | -5.76% | - | - |
| 06/10 | 5,113 | 5,154 | 4,688 | 4,762 | -6.86% | 3,572,000 | - | -12.85% | - | - |
| 06/09 | 4,850 | 5,167 | 4,850 | 5,113 | +5.01% | 2,328,300 | - | -7.42% | - | - |
| 06/08 | 4,971 | 4,980 | 4,764 | 4,869 | -1.64% | 1,615,200 | - | -12.59% | - | - |
| 06/05 | 5,078 | 5,174 | 4,903 | 4,950 | -0.1% | 1,916,500 | - | -12.11% | - | - |
| 06/04 | 4,801 | 5,060 | 4,742 | 4,955 | +1.14% | 2,661,700 | - | -12.75% | - | - |
| 06/03 | 4,501 | 4,965 | 4,500 | 4,899 | +7.39% | 3,226,800 | - | -14.46% | - | - |
| 06/02 | 4,508 | 4,575 | 4,390 | 4,562 | +1.42% | 3,499,900 | - | -21.09% | - | - |
| 06/01 | 4,583 | 4,600 | 4,342 | 4,498 | -3.33% | 4,538,600 | - | -23.03% | - | - |
| 05/29 | 4,840 | 4,938 | 4,653 | 4,653 | -2.92% | 3,965,300 | - | -21.43% | - | - |
| 05/28 | 4,845 | 4,907 | 4,751 | 4,793 | -0.1% | 1,799,500 | - | -20.08% | - | - |
| 05/27 | 4,926 | 4,965 | 4,782 | 4,798 | -3.96% | 2,822,000 | - | -20.93% | - | - |
| 05/26 | 5,196 | 5,197 | 4,910 | 4,996 | -1.96% | 2,817,000 | - | -18.71% | - | - |
| 05/25 | 4,848 | 5,110 | 4,821 | 5,096 | +5.14% | 4,208,700 | - | -18.04% | - | - |
| 05/22 | 5,280 | 5,350 | 4,779 | 4,847 | -11.55% | 12,468,500 | - | -22.87% | - | - |
| 05/21 | 5,636 | 5,642 | 5,480 | 5,480 | -15.43% | 3,644,500 | - | -13.81% | - | - |
| 05/20 | 6,730 | 6,896 | 6,463 | 6,480 | -4.24% | 2,295,100 | - | +1.14% | - | - |
| 05/19 | 6,691 | 7,026 | 6,611 | 6,767 | +2.51% | 2,770,900 | - | +5.47% | - | - |
| 05/18 | 6,300 | 6,665 | 6,234 | 6,601 | +10.02% | 3,792,600 | - | +3.03% | - | - |
| 05/15 | 6,034 | 6,078 | 5,902 | 6,000 | -0.65% | 1,346,200 | - | -6.13% | - | - |
| 05/14 | 6,097 | 6,204 | 5,998 | 6,039 | -1.9% | 1,427,600 | - | -5.57% | - | - |
| 05/13 | 6,000 | 6,219 | 5,997 | 6,156 | -4.14% | 2,524,200 | - | -3.72% | - | - |
| 05/12 | 6,268 | 6,422 | 6,198 | 6,422 | +2.47% | 1,537,500 | - | +0.53% | - | - |
| 05/11 | 6,323 | 6,341 | 6,193 | 6,267 | -0.38% | 1,049,100 | - | -1.69% | - | - |
| 05/08 | 6,175 | 6,327 | 6,128 | 6,291 | -0.05% | 1,493,100 | - | -0.93% | - | - |
| 05/07 | 6,331 | 6,380 | 6,191 | 6,294 | +0.9% | 1,506,000 | - | -0.57% | - | - |
| 05/01 | 6,220 | 6,345 | 6,183 | 6,238 | -1.06% | 680,000 | - | -1.31% | - | - |
| 04/30 | 6,299 | 6,386 | 6,195 | 6,305 | -1.71% | 1,075,700 | - | -0.11% | - | - |
| 04/28 | 6,180 | 6,439 | 6,136 | 6,415 | +4.62% | 1,564,900 | - | +1.68% | - | - |
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 | |
| 2024年 3月期 | 3,225 3/25 | 1,785 4/26 | 54,230,000 4/21 | 5627億567万 | 3034億8459万 | +31% 9/26 | -17.08% 12/20 |
| 2025年 3月期 | 6,926 3/21 | 2,568 8/6 | 6,668,800 9/30 | 1兆2084億 | 4480億7075万 | +24.52% 2/14 | -24.73% 4/7 |
| 2026年 3月期 | 9,317 2/20 | 4,240 4/7 | 11,333,000 2/27 | 1兆6258億 | 7398億529万 | +22.93% 2/12 | -26.75% 3/4 |
| 最新 | 6,394 2026/9/25 | 1,532,700 | 1兆1158億 | +0.74% 6,347 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 109%（2.09倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,785円（2023/04/26） - 258%（3.58倍）
6,394円（9/25）
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。
