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
09/18	1,210	1,222	1,204	1,211	-0.74%	20,900	-	-0.49%	-	-
09/17	1,206	1,233	1,204	1,220	+0.91%	49,200	-	+0.16%	-	-
09/16	1,210	1,210	1,203	1,209	-0.08%	15,600	-	-0.74%	-	-
09/15	1,201	1,210	1,195	1,210	+0.83%	15,300	-	-0.74%	-	-
09/14	1,186	1,200	1,176	1,200	+1.35%	19,500	-	-1.48%	-	-
09/11	1,176	1,190	1,170	1,184	0%	22,600	-	-2.79%	-	-
09/10	1,178	1,185	1,175	1,184	+0.51%	14,100	-	-2.87%	-	-
09/09	1,201	1,201	1,170	1,178	-1.83%	62,200	-	-3.44%	-	-
09/08	1,205	1,217	1,200	1,200	-0.91%	52,900	-	-1.64%	-	-
09/07	1,213	1,219	1,202	1,211	-0.57%	35,400	-	-0.57%	-	-
09/04	1,208	1,224	1,205	1,218	+0.66%	30,300	-	+0.08%	-	-
09/03	1,213	1,215	1,205	1,210	-0.49%	29,300	-	-0.41%	-	-
09/02	1,218	1,222	1,209	1,216	-0.49%	42,700	-	+0.33%	-	-
09/01	1,220	1,230	1,218	1,222	+0.16%	18,500	-	+1.5%	-	-
08/31	1,220	1,223	1,212	1,220	0%	28,700	-	+2.01%	-	-
08/28	1,232	1,235	1,217	1,220	-1.29%	39,500	-	+2.69%	-	-
08/27	1,241	1,241	1,229	1,236	-0.4%	34,200	-	+4.75%	-	-
08/26	1,250	1,251	1,240	1,241	-0.64%	22,500	-	+5.98%	-	-
08/25	1,262	1,262	1,245	1,249	-1.03%	25,200	-	+7.49%	-	-
08/24	1,265	1,268	1,241	1,262	+1.04%	33,400	-	+9.45%	-	-
08/21	1,221	1,249	1,220	1,249	+2.38%	52,600	-	+9.27%	-	-
08/20	1,212	1,222	1,210	1,220	+0.91%	17,300	-	+7.49%	-	-
08/19	1,223	1,223	1,207	1,209	-1.39%	31,100	-	+7.28%	-	-
08/18	1,217	1,227	1,213	1,226	+0.74%	25,800	-	+9.56%	-	-
08/17	1,244	1,244	1,213	1,217	-2.17%	52,300	-	+9.54%	-	-
08/14	1,235	1,244	1,224	1,244	+1.55%	56,200	-	+12.78%	-	-
08/13	1,215	1,269	1,190	1,225	+1.07%	187,100	-	+11.87%	-	-
08/12	1,195	1,212	1,185	1,212	+1.42%	57,600	-	+11.5%	-	-
08/10	1,212	1,212	1,194	1,195	-1.08%	39,400	-	+10.75%	-	-
08/07	1,210	1,232	1,200	1,208	-0.17%	51,800	-	+12.69%	-	-
08/06	1,189	1,210	1,182	1,210	+1.26%	47,700	-	+13.72%	-	-
08/05	1,198	1,215	1,189	1,195	+1.36%	87,200	-	+13.16%	-	-
08/04	1,168	1,198	1,167	1,179	+1.64%	68,900	-	+12.39%	-	-
08/03	1,179	1,179	1,136	1,160	-0.94%	59,400	-	+11.43%	-	-
07/31	1,178	1,199	1,166	1,171	-0.51%	65,600	-	+13.14%	-	-
07/30	1,150	1,186	1,125	1,177	+3.25%	158,100	-	+14.49%	-	-
07/29	1,019	1,145	1,018	1,140	+11.76%	419,900	-	+11.76%	-	-
07/28	1,022	1,022	1,016	1,020	+0.1%	32,100	-	+0.49%	-	-
07/27	1,015	1,019	1,012	1,019	+0.79%	28,100	-	+0.49%	-	-
07/24	1,013	1,019	1,011	1,011	-0.3%	16,900	-	-0.2%	-	-
07/23	1,016	1,021	1,014	1,014	-0.39%	34,200	-	+0.2%	-	-
07/22	1,027	1,027	1,016	1,018	-0.78%	12,200	-	+0.69%	-	-
07/21	1,020	1,026	1,015	1,026	+0.98%	17,700	-	+1.58%	-	-
07/17	1,022	1,023	1,009	1,016	-0.59%	46,700	-	+0.69%	-	-
07/16	1,030	1,030	1,022	1,022	-0.78%	8,600	-	+1.39%	-	-
07/15	1,030	1,030	1,025	1,030	+0.59%	13,400	-	+2.28%	-	-
07/14	1,016	1,026	1,016	1,024	+0.59%	23,000	-	+1.79%	-	-
07/13	1,020	1,026	1,015	1,018	-0.1%	21,900	-	+1.29%	-	-
07/10	1,027	1,027	1,019	1,019	-0.97%	21,700	-	+1.49%	-	-
07/09	1,025	1,032	1,023	1,029	+0.39%	14,400	-	+2.59%	-	-
07/08	1,030	1,032	1,025	1,025	-0.49%	14,000	-	+2.4%	-	-
07/07	1,026	1,035	1,026	1,030	+0.59%	40,900	-	+3.1%	-	-
07/06	1,020	1,024	1,018	1,024	+0.39%	42,500	-	+2.71%	-	-
07/03	1,020	1,021	1,010	1,020	+0.99%	22,000	-	+2.41%	-	-
07/02	1,011	1,023	1,009	1,010	-0.1%	35,500	-	+1.51%	-	-
07/01	1,004	1,011	1,000	1,011	+1%	42,100	-	+1.61%	-	-
06/30	1,001	1,003	997	1,001	+0.6%	23,900	-	+0.6%	-	-
06/29	1,000	1,003	990	995	-0.1%	57,500	-	0%	-	-
06/26	993	996	992	996	+0.2%	13,300	-	+0.1%	-	-
06/25	999	1,000	992	994	-0.4%	18,800	-	-0.1%	-	-
06/24	995	998	991	998	+0.3%	14,500	-	+0.1%	-	-
06/23	993	998	990	995	+0.1%	26,800	-	-0.3%	-	-
06/22	1,001	1,001	990	994	0%	33,600	-	-0.6%	-	-
06/19	994	1,003	991	994	0%	35,700	-	-0.7%	-	-
06/18	998	998	990	994	-0.4%	28,200	-	-0.8%	-	-
06/17	997	1,000	991	998	+0.4%	16,400	-	-0.4%	-	-
06/16	990	996	989	994	+0.1%	23,800	-	-0.7%	-	-
06/15	1,000	1,005	988	993	-0.1%	52,900	-	-0.7%	-	-
06/12	999	1,002	994	994	-0.2%	8,700	-	-0.5%	-	-
06/11	990	999	987	996	-0.4%	20,400	-	-0.2%	-	-
06/10	1,000	1,002	991	1,000	0%	19,600	-	+0.3%	-	-
06/09	986	1,006	986	1,000	+1.42%	61,700	-	+0.4%	-	-
06/08	986	988	976	986	-0.9%	41,500	-	-0.8%	-	-
06/05	987	995	987	995	+0.81%	19,900	-	+0.1%	-	-
06/04	986	987	976	987	0%	18,100	-	-0.6%	-	-
06/03	978	987	968	987	+0.92%	28,900	-	-0.6%	-	-
06/02	978	985	960	978	-0.61%	116,700	-	-1.51%	-	-
06/01	1,001	1,001	980	984	-1.7%	56,600	-	-0.91%	-	-
05/29	1,002	1,008	998	1,001	-0.5%	25,800	-	+0.7%	-	-
05/28	1,000	1,006	997	1,006	+0.1%	18,300	-	+1.31%	-	-
05/27	1,003	1,005	991	1,005	+0.5%	19,900	-	+1.21%	-	-
05/26	998	1,006	992	1,000	+0.2%	31,500	-	+0.81%	-	-
05/25	1,005	1,008	995	998	-1.29%	51,500	-	+0.6%	-	-
05/22	1,034	1,034	1,010	1,011	-1.84%	32,700	-	+1.92%	-	-
05/21	1,039	1,039	1,026	1,030	-0.96%	19,900	-	+3.94%	-	-
05/20	1,020	1,041	1,014	1,040	+1.36%	45,000	-	+5.05%	-	-
05/19	1,011	1,026	1,009	1,026	+0.69%	29,900	-	+3.85%	-	-
05/18	1,031	1,033	1,005	1,019	-0.68%	83,200	-	+3.24%	-	-
05/15	1,044	1,046	1,018	1,026	+2.7%	141,000	-	+4.06%	-	-
05/14	970	1,009	959	999	+3.2%	181,400	-	+1.52%	-	-
05/13	974	974	965	968	-0.21%	23,200	-	-1.63%	-	-
05/12	975	975	961	970	+0.31%	34,800	-	-1.52%	-	-
05/11	964	977	964	967	-0.31%	21,600	-	-1.83%	-	-
05/08	972	972	962	970	-0.1%	25,800	-	-1.52%	-	-
05/07	972	974	962	971	+0.52%	25,900	-	-1.32%	-	-
05/01	971	971	965	966	-0.51%	13,300	-	-1.93%	-	-
04/30	977	977	969	971	-0.61%	22,200	-	-1.62%	-	-
04/28	978	981	974	977	+0.41%	37,900	-	-1.11%	-	-
04/27	979	979	967	973	-0.71%	51,800	-	-1.62%	-	-
04/24	983	989	980	980	-0.31%	23,400	-	-0.91%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2024年 3月期	1,235 2/6	534 10/26	4,183,300 10/25	16.24	7.02	5.69	2.46	284億253万	122億8093万	3.89倍 3/29
2025年 3月期	976 2/18	591 8/5	1,568,600 2/18	14.58	8.83	3.53	2.14	263億4985万	141億8281万	3.39倍 3/31
2026年 3月期	1,084 2/16	659 4/7	940,000 8/14	16.42	9.98	3.51	2.14	288億8437万	178億2496万	3.11倍 3/31
最新	1,211 2026/9/18		20,900	-		-		322億7787万		-

全保連（5845）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート