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
10/06	1,496	1,515	1,481	1,505	+0.6%	315,600	-	+4.59%	-	-
10/05	1,464	1,499	1,449	1,496	+2.4%	244,300	-	+3.96%	-	-
10/02	1,460	1,494	1,455	1,461	-0.95%	396,800	-	+1.53%	-	-
10/01	1,434	1,478	1,427	1,475	+1.58%	433,000	-	+2.36%	-	-
09/30	1,444	1,454	1,417	1,452	+1.61%	414,400	-	+0.76%	-	-
09/29	1,424	1,445	1,414	1,429	-0.42%	401,200	-	-1.11%	-	-
09/28	1,418	1,445	1,412	1,435	+1.41%	251,400	-	-0.83%	-	-
09/25	1,424	1,434	1,411	1,415	+0.35%	158,100	-	-2.21%	-	-
09/24	1,452	1,454	1,409	1,410	-2.89%	242,100	-	-2.76%	-	-
09/18	1,450	1,466	1,448	1,452	-0.68%	236,200	-	-0.07%	-	-
09/17	1,450	1,470	1,448	1,462	+1.6%	202,000	-	+0.48%	-	-
09/16	1,433	1,444	1,423	1,439	-0.69%	170,800	-	-1.3%	-	-
09/15	1,440	1,466	1,440	1,449	+1.05%	254,600	-	-1.29%	-	-
09/14	1,398	1,438	1,398	1,434	+2.94%	236,700	-	-2.98%	-	-
09/11	1,408	1,432	1,384	1,393	-2.31%	388,700	-	-6.45%	-	-
09/10	1,369	1,429	1,362	1,426	+3.63%	326,500	-	-5%	-	-
09/09	1,403	1,410	1,374	1,376	-2.76%	318,000	-	-8.93%	-	-
09/08	1,409	1,431	1,401	1,415	-0.21%	325,800	-	-7.03%	-	-
09/07	1,442	1,442	1,408	1,418	-2.27%	236,600	-	-7.5%	-	-
09/04	1,425	1,464	1,420	1,451	+2.62%	215,800	-	-5.96%	-	-
09/03	1,420	1,432	1,405	1,414	-0.91%	202,700	-	-9.01%	-	-
09/02	1,445	1,450	1,411	1,427	-1.11%	289,000	-	-8.82%	-	-
09/01	1,437	1,459	1,428	1,443	-0.21%	248,600	-	-8.21%	-	-
08/31	1,455	1,461	1,434	1,446	-1.03%	290,500	-	-8.42%	-	-
08/28	1,494	1,494	1,461	1,461	-2.21%	242,900	-	-7.88%	-	-
08/27	1,493	1,507	1,487	1,494	-0.73%	157,800	-	-6.16%	-	-
08/26	1,516	1,528	1,503	1,505	-0.33%	230,700	-	-5.88%	-	-
08/25	1,477	1,510	1,460	1,510	+1.96%	394,500	-	-5.92%	-	-
08/24	1,517	1,525	1,481	1,481	-3.14%	352,300	-	-8.07%	-	-
08/21	1,486	1,537	1,477	1,529	+2.69%	369,500	-	-5.62%	-	-
08/20	1,488	1,511	1,463	1,489	+4.2%	690,300	-	-8.48%	-	-
08/19	1,501	1,504	1,428	1,429	-4.86%	563,900	-	-12.71%	-	-
08/18	1,477	1,532	1,477	1,502	+1.14%	348,100	-	-8.86%	-	-
08/17	1,525	1,537	1,479	1,485	-1.26%	474,200	-	-10.27%	-	-
08/14	1,520	1,543	1,504	1,504	-2.27%	450,200	-	-9.56%	-	-
08/13	1,595	1,612	1,528	1,539	-8.12%	696,800	-	-8.01%	-	-
08/12	1,721	1,721	1,675	1,675	-1.47%	180,900	-	-0.42%	-	-
08/10	1,720	1,724	1,691	1,700	-0.23%	182,700	-	+1.01%	-	-
08/07	1,697	1,722	1,681	1,704	+0.41%	209,900	-	+1.37%	-	-
08/06	1,680	1,709	1,659	1,697	+1.01%	218,800	-	+1.19%	-	-
08/05	1,655	1,689	1,632	1,680	+1.51%	182,000	-	+0.6%	-	-
08/04	1,680	1,680	1,645	1,655	-1.55%	160,100	-	-0.6%	-	-
08/03	1,654	1,687	1,615	1,681	+0.36%	201,300	-	+1.27%	-	-
07/31	1,683	1,710	1,652	1,675	-2.73%	189,100	-	+1.33%	-	-
07/30	1,687	1,723	1,670	1,722	+1.95%	242,000	-	+4.68%	-	-
07/29	1,615	1,705	1,605	1,689	+5.3%	271,100	-	+3.05%	-	-
07/28	1,636	1,636	1,591	1,604	-1.66%	182,400	-	-1.84%	-	-
07/27	1,625	1,633	1,589	1,631	+1.49%	214,800	-	-0.31%	-	-
07/24	1,600	1,615	1,587	1,607	-0.68%	144,700	-	-1.83%	-	-
07/23	1,638	1,642	1,612	1,618	-2.53%	129,500	-	-1.34%	-	-
07/22	1,650	1,662	1,615	1,660	-0.24%	154,200	-	+1.03%	-	-
07/21	1,659	1,686	1,645	1,664	+1.16%	159,900	-	+1.34%	-	-
07/17	1,719	1,725	1,620	1,645	-3.58%	241,400	-	+0.24%	-	-
07/16	1,732	1,742	1,702	1,706	-0.76%	90,900	-	+3.96%	-	-
07/15	1,750	1,751	1,705	1,719	-0.75%	142,400	-	+4.95%	-	-
07/14	1,731	1,752	1,722	1,732	+0.99%	93,800	-	+5.93%	-	-
07/13	1,677	1,720	1,677	1,715	+3.19%	105,800	-	+5.09%	-	-
07/10	1,698	1,710	1,656	1,662	-1.89%	118,700	-	+1.84%	-	-
07/09	1,733	1,738	1,683	1,694	-2.98%	135,500	-	+3.67%	-	-
07/08	1,781	1,782	1,719	1,746	-1.58%	198,800	-	+6.99%	-	-
07/07	1,710	1,776	1,703	1,774	+4.29%	260,100	-	+9.1%	-	-
07/06	1,639	1,708	1,639	1,701	+3.78%	181,300	-	+4.94%	-	-
07/03	1,644	1,662	1,629	1,639	+1.61%	158,000	-	+1.17%	-	-
07/02	1,568	1,632	1,561	1,613	+6.82%	253,400	-	-0.62%	-	-
07/01	1,546	1,549	1,499	1,510	-2.83%	197,400	-	-7.13%	-	-
06/30	1,540	1,558	1,510	1,554	+0.71%	164,900	-	-5.01%	-	-
06/29	1,530	1,543	1,504	1,543	+2.46%	269,900	-	-6.26%	-	-
06/26	1,479	1,516	1,470	1,506	+1.76%	221,400	-	-9.17%	-	-
06/25	1,555	1,564	1,477	1,480	-4.82%	279,800	-	-11.43%	-	-
06/24	1,580	1,586	1,537	1,555	-1.4%	221,700	-	-7.99%	-	-
06/23	1,660	1,663	1,576	1,577	-3.96%	228,000	-	-7.29%	-	-
06/22	1,651	1,668	1,624	1,642	-1.85%	141,000	-	-4.09%	-	-
06/19	1,672	1,725	1,644	1,673	-0.59%	266,400	-	-2.73%	-	-
06/18	1,663	1,726	1,663	1,683	+0.66%	221,400	-	-2.55%	-	-
06/17	1,682	1,722	1,667	1,672	+1.58%	170,300	-	-3.41%	-	-
06/16	1,621	1,654	1,600	1,646	-0.06%	153,400	-	-4.97%	-	-
06/15	1,647	1,682	1,632	1,647	+0.86%	134,900	-	-4.96%	-	-
06/12	1,645	1,660	1,628	1,633	-0.31%	187,700	-	-5.88%	-	-
06/11	1,660	1,665	1,578	1,638	-0.67%	186,100	-	-5.97%	-	-
06/10	1,690	1,692	1,628	1,649	-0.06%	166,100	-	-5.72%	-	-
06/09	1,726	1,730	1,650	1,650	-3.11%	180,900	-	-6.09%	-	-
06/08	1,723	1,737	1,667	1,703	-1.1%	327,200	-	-3.68%	-	-
06/05	1,660	1,735	1,657	1,722	+4.94%	347,700	-	-3.58%	-	-
06/04	1,577	1,646	1,565	1,641	+2.63%	216,900	-	-9.04%	-	-
06/03	1,640	1,652	1,598	1,599	-2.91%	195,200	-	-12.38%	-	-
06/02	1,650	1,657	1,624	1,647	-1.38%	197,600	-	-10.83%	-	-
06/01	1,723	1,767	1,641	1,670	-2.34%	261,300	-	-10.7%	-	-
05/29	1,708	1,744	1,708	1,710	-0.06%	248,300	-	-9.52%	-	-
05/28	1,730	1,739	1,677	1,711	-2.28%	401,600	-	-10.37%	-	-
05/27	1,799	1,816	1,734	1,751	-3.37%	225,500	-	-9.18%	-	-
05/26	1,818	1,830	1,796	1,812	-0.66%	161,500	-	-6.93%	-	-
05/25	1,808	1,851	1,777	1,824	-0.55%	501,800	-	-7.22%	-	-
05/22	1,935	1,937	1,830	1,834	-6.67%	378,300	-	-7.56%	-	-
05/21	1,957	2,010	1,910	1,965	+7.44%	547,000	-	-1.65%	-	-
05/20	1,840	1,842	1,786	1,829	-1.08%	243,500	-	-8.87%	-	-
05/19	1,870	1,881	1,800	1,849	+0.87%	270,400	-	-8.51%	-	-
05/18	1,850	1,887	1,825	1,833	-0.7%	342,500	-	-9.93%	-	-
05/15	1,811	1,856	1,791	1,846	+2.5%	357,500	-	-9.82%	-	-
05/14	1,656	1,839	1,653	1,801	+7.2%	619,500	-	-12.45%	-	-
05/13	1,689	1,715	1,643	1,680	-0.18%	413,500	-	-18.72%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2012年 3月期	1,326 3/26	910 3/15	5,124,600 3/15	447億874万	306億8247万	+4.61% 4/19	-4.45% 4/24
2013年 3月期	1,262 4/2	718 12/26	803,100 1/31	425億5085万	242億880万	+11.14% 6/21	-17.01% 11/26
2014年 3月期	1,117 5/23	403 3/27	1,776,800 5/22	376億6188万	169億9652万	+29.11% 5/22	-18.65% 10/8
2015年 3月期	488 4/18	291 2/6 2/5 他2件	424,400 3/4	205億8140万	122億7292万	+22.43% 3/5	-13.27% 12/24
2016年 3月期	539 4/22	355 5/27	6,140,000 4/22	227億3232万	178億1212万	+15.4% 7/13	-13.41% 2/12
2017年 3月期	476 4/1	338 11/9	586,800 3/10	238億8330万	169億5915万	+9.63% 4/20	-10.13% 6/16
2018年 3月期	464 3/22	345 9/6	393,700 11/20	237億3128万	176億4502万	+21.22% 4/9	-7.22% 9/5
2019年 3月期	776 6/26	438 5/16	1,586,700 6/12	396億8852万	224億151万	+26.72% 6/12	-19.42% 8/13
2020年 3月期	762 11/22	470 5/9 5/7	953,300 5/23	390億2829万	240億3815万	+15.36% 5/23	-13.7% 3/13
2021年 3月期	1,785 10/21	563 4/6	4,164,000 7/14	1081億6231万	289億1581万	+38.41% 5/25	-11.37% 3/24
2022年 3月期	1,373 10/13	471 3/15	1,634,200 9/9	956億6314万	328億1906万	+9.5% 8/31	-22.67% 1/20
2023年 3月期	1,447 2/15	501 4/27	2,765,300 5/31	1009億859万	349億944万	+21.66% 6/29	-13.71% 3/2
2024年 3月期	1,559 3/28 3/27	867 5/30	3,369,500 8/30	1251億5625万	604億6147万	+20.68% 6/21	-22.25% 5/19
2025年 3月期	2,120 11/20	1,250 8/5	1,396,400 6/26	1702億7488万	1003億4978万	+20.96% 6/26	-26.18% 8/5
2026年 3月期	2,631 8/18	1,440 4/7	4,864,000 8/28	2113億7656万	1156億5840万	+15.52% 6/6	-14.67% 5/8
最新	1,505 2026/10/6		315,600	1209億1285万		+4.59% 1,439

年間値上がり率

2013/12/30 vs 2012/12/28: -26%（0.74倍）
2014/12/30 vs 2013/12/30: -40%（0.6倍）
2015/12/30 vs 2014/12/30: 39%（1.39倍）
2016/12/30 vs 2015/12/30: -14%（0.86倍）
2017/12/29 vs 2016/12/30: 4%（1.04倍）
2018/12/28 vs 2017/12/29: 35%（1.35倍）
2019/12/30 vs 2018/12/28: 31%（1.31倍）
2020/12/30 vs 2019/12/30: 124%（2.24倍）
2021/12/30 vs 2020/12/30: -43%（0.57倍）
2022/12/30 vs 2021/12/30: 28%（1.28倍）
2023/12/29 vs 2022/12/30: 0%（1倍）
2024/12/30 vs 2023/12/29: 55%（1.55倍）
2025/12/30 vs 2024/12/30: 7%（1.07倍）
2026/10/06 vs 2025/12/30: -23%（0.77倍）
過去安値 291円（2015/02/06）: 417%（5.17倍）
1,505円（10/6）

ライフネット生命保険（7157）の株価チャート

株価

10/6

乖離率

2026/05/13～2026/10/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート