全国保証（7164）の時価総額の推移
- 2013年3月29日
- 1214億6586万
- 2014年3月31日
- 1875億6908万
- 2015年3月31日
- 3098億2021万
- 2016年3月31日
- 2626億6736万
- 2017年3月31日
- 2606億427万
- 2018年3月30日
- 3211億2033万
- 2019年3月29日
- 2661億8252万
- 2020年3月31日
- 2336億242万
- 2021年3月31日
- 3494億7752万
- 2022年3月31日
- 3236億4681万
- 2023年3月31日
- 3433億3957万
- 2024年3月29日
- 3780億2157万
- 2025年3月31日
- 4000億743万
- 2026年3月31日
- 4173億1864万
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 | ||||||||||
| 05/13 | 3,030 | 3,041 | 3,013 | 3,019 | +0.47% | 517,900 | 4158億4786万 | -4.91% | 12.27 | 1.64 |
| 05/12 | 2,998 | 3,014 | 2,974 | 3,005 | +1.86% | 1,045,400 | 4139億1945万 | -5.56% | 12.21 | 1.63 |
| 05/11 | 3,033 | 3,056 | 2,950 | 2,950 | -4.93% | 2,145,000 | 4063億4356万 | -7.55% | 11.99 | 1.6 |
| 05/08 | 3,108 | 3,124 | 3,086 | 3,103 | -0.16% | 522,000 | 4274億1832万 | -2.97% | 12.61 | 1.68 |
| 05/07 | 3,080 | 3,132 | 3,068 | 3,108 | +0.16% | 812,300 | 4281億704万 | -2.84% | 12.63 | 1.68 |
| 05/01 | 3,125 | 3,128 | 3,075 | 3,103 | -1.62% | 506,700 | 4274億1832万 | -3.12% | 12.61 | 1.68 |
| 04/30 | 3,161 | 3,200 | 3,132 | 3,154 | -1.47% | 558,700 | 4344億4325万 | -1.65% | 12.81 | 1.71 |
| 04/28 | 3,188 | 3,201 | 3,151 | 3,201 | +1.43% | 549,400 | 4409億1719万 | -0.25% | 13.01 | 1.73 |
| 04/27 | 3,202 | 3,214 | 3,144 | 3,156 | -2.23% | 426,100 | 4347億1873万 | -1.59% | 12.82 | 1.71 |
| 04/24 | 3,225 | 3,254 | 3,219 | 3,228 | -0.43% | 378,300 | 4446億3627万 | +0.72% | 13.12 | 1.75 |
| 04/23 | 3,230 | 3,251 | 3,217 | 3,242 | +0.25% | 340,500 | 4465億6468万 | +1.22% | 13.17 | 1.76 |
| 04/22 | 3,290 | 3,301 | 3,234 | 3,234 | -0.89% | 487,100 | 4454億6273万 | +1.03% | 13.14 | 1.75 |
| 04/21 | 3,245 | 3,279 | 3,240 | 3,263 | +0.83% | 444,100 | 4494億5730万 | +2% | 13.26 | 1.77 |
| 04/20 | 3,262 | 3,276 | 3,230 | 3,236 | -0.19% | 351,100 | 4457億3822万 | +1.28% | 13.15 | 1.75 |
| 04/17 | 3,240 | 3,273 | 3,240 | 3,242 | +0.03% | 390,200 | 4465億6468万 | +1.6% | 13.17 | 1.76 |
| 04/16 | 3,232 | 3,263 | 3,228 | 3,241 | +0.78% | 375,100 | 4464億2694万 | +1.66% | 13.17 | 1.76 |
| 04/15 | 3,218 | 3,229 | 3,208 | 3,216 | +0.19% | 261,100 | 4429億8335万 | +0.94% | 13.07 | 1.74 |
| 04/14 | 3,222 | 3,224 | 3,198 | 3,210 | +0.16% | 227,900 | 4421億5689万 | +0.82% | 13.04 | 1.74 |
| 04/13 | 3,186 | 3,208 | 3,163 | 3,205 | +0.38% | 333,700 | 4414億6817万 | +0.72% | 13.02 | 1.74 |
| 04/10 | 3,221 | 3,234 | 3,184 | 3,193 | -1.36% | 250,400 | 4398億1525万 | +0.44% | 12.97 | 1.73 |
| 04/09 | 3,228 | 3,268 | 3,228 | 3,237 | +0.22% | 401,100 | 4458億7596万 | +1.89% | 13.15 | 1.75 |
| 04/08 | 3,231 | 3,240 | 3,218 | 3,230 | +0.44% | 322,900 | 4449億1176万 | +1.86% | 13.12 | 1.75 |
| 04/07 | 3,210 | 3,228 | 3,180 | 3,216 | +0.66% | 385,700 | 4429億8335万 | +1.52% | 13.07 | 1.74 |
| 04/06 | 3,190 | 3,219 | 3,183 | 3,195 | +0.16% | 348,700 | 4400億9073万 | +0.88% | 12.98 | 1.73 |
| 04/03 | 3,195 | 3,226 | 3,190 | 3,190 | -0.31% | 359,400 | 4394億202万 | +0.69% | 12.96 | 1.73 |
| 04/02 | 3,200 | 3,211 | 3,185 | 3,200 | -0.5% | 360,200 | 4407億7945万 | +0.98% | 13 | 1.73 |
| 04/01 | 3,183 | 3,216 | 3,176 | 3,216 | +2.39% | 884,400 | 4429億8335万 | +1.52% | 13.07 | 1.74 |
| 03/31 | 3,130 | 3,160 | 3,106 | 3,141 | +0.96% | 490,000 | 4326億5258万 | -0.82% | 12.83 | 1.7 |
| 03/30 | 3,037 | 3,119 | 3,030 | 3,111 | -3.02% | 739,500 | 4285億2027万 | -1.8% | 12.71 | 1.69 |
| 03/27 | 3,218 | 3,231 | 3,204 | 3,208 | 0% | 1,022,200 | 4418億8140万 | +1.13% | 13.1 | 1.74 |
| 03/26 | 3,207 | 3,222 | 3,179 | 3,208 | +0.03% | 805,800 | 4418億8140万 | +1.17% | 13.1 | 1.74 |
| 03/25 | 3,199 | 3,212 | 3,178 | 3,207 | +1.94% | 588,600 | 4417億4366万 | +1.23% | 13.1 | 1.74 |
| 03/24 | 3,150 | 3,156 | 3,123 | 3,146 | +1.03% | 381,200 | 4333億4130万 | -0.63% | 12.85 | 1.7 |
| 03/23 | 3,142 | 3,153 | 3,114 | 3,114 | -1.58% | 611,900 | 4289億3350万 | -1.67% | 12.72 | 1.69 |
| 03/19 | 3,175 | 3,198 | 3,160 | 3,164 | -1.13% | 536,400 | 4358億2068万 | -0.16% | 12.92 | 1.71 |
| 03/18 | 3,182 | 3,200 | 3,173 | 3,200 | +0.31% | 392,000 | 4407億7945万 | +0.98% | 13.07 | 1.73 |
| 03/17 | 3,205 | 3,228 | 3,172 | 3,190 | +1.14% | 477,500 | 4394億202万 | +0.73% | 13.03 | 1.73 |
| 03/16 | 3,155 | 3,183 | 3,133 | 3,154 | +0.13% | 315,300 | 4344億4325万 | -0.32% | 12.88 | 1.71 |
| 03/13 | 3,149 | 3,164 | 3,130 | 3,150 | -0.19% | 352,000 | 4338億9227万 | -0.41% | 12.87 | 1.71 |
| 03/12 | 3,193 | 3,193 | 3,152 | 3,156 | -1.16% | 406,900 | 4347億1873万 | -0.13% | 12.89 | 1.71 |
| 03/11 | 3,223 | 3,229 | 3,193 | 3,193 | +0.47% | 381,700 | 4398億1525万 | +1.14% | 13.04 | 1.73 |
| 03/10 | 3,188 | 3,198 | 3,155 | 3,178 | +1.11% | 381,800 | 4377億4909万 | +0.79% | 12.98 | 1.72 |
| 03/09 | 3,086 | 3,153 | 3,067 | 3,143 | -0.03% | 538,200 | 4329億2807万 | -0.19% | 12.84 | 1.7 |
| 03/06 | 3,119 | 3,144 | 3,095 | 3,144 | +0.29% | 335,200 | 4330億6581万 | -0.03% | 12.84 | 1.7 |
| 03/05 | 3,156 | 3,173 | 3,122 | 3,135 | +1.39% | 370,600 | 4318億2612万 | -0.19% | 12.81 | 1.7 |
| 03/04 | 3,111 | 3,123 | 3,061 | 3,092 | -2.15% | 634,900 | 4259億314万 | -1.47% | 12.63 | 1.68 |
| 03/03 | 3,179 | 3,179 | 3,148 | 3,160 | -0.88% | 483,400 | 4352億6971万 | +0.7% | 12.91 | 1.71 |
| 03/02 | 3,153 | 3,204 | 3,150 | 3,188 | -0.87% | 390,400 | 4391億2653万 | +1.63% | 13.02 | 1.73 |
| 02/27 | 3,217 | 3,220 | 3,198 | 3,216 | +0.16% | 451,800 | 4429億8335万 | +2.62% | 13.14 | 1.74 |
| 02/26 | 3,215 | 3,226 | 3,200 | 3,211 | +0.75% | 444,400 | 4422億9463万 | +2.62% | 13.12 | 1.74 |
| 02/25 | 3,200 | 3,206 | 3,179 | 3,187 | +0.35% | 328,100 | 4389億8878万 | +1.92% | 13.02 | 1.73 |
| 02/24 | 3,175 | 3,194 | 3,151 | 3,176 | +0.32% | 276,700 | 4374億7361万 | +1.6% | 12.97 | 1.72 |
| 02/20 | 3,191 | 3,191 | 3,166 | 3,166 | -1.25% | 235,400 | 4360億9617万 | +1.28% | 12.93 | 1.72 |
| 02/19 | 3,190 | 3,211 | 3,168 | 3,206 | +0.82% | 232,700 | 4416億591万 | +2.53% | 13.1 | 1.74 |
| 02/18 | 3,164 | 3,195 | 3,153 | 3,180 | +1.21% | 282,100 | 4380億2458万 | +1.76% | 12.99 | 1.72 |
| 02/17 | 3,161 | 3,172 | 3,142 | 3,142 | -0.63% | 274,000 | 4327億9032万 | +0.54% | 12.83 | 1.7 |
| 02/16 | 3,166 | 3,171 | 3,133 | 3,162 | +0.09% | 297,600 | 4355億4519万 | +1.12% | 12.92 | 1.71 |
| 02/13 | 3,190 | 3,195 | 3,152 | 3,159 | -0.69% | 300,900 | 4351億3196万 | +1.02% | 12.9 | 1.71 |
| 02/12 | 3,145 | 3,185 | 3,141 | 3,181 | +0.89% | 320,900 | 4381億6232万 | +1.73% | 12.99 | 1.72 |
| 02/10 | 3,138 | 3,179 | 3,132 | 3,153 | +0.25% | 440,500 | 4343億550万 | +0.86% | 12.88 | 1.71 |
| 02/09 | 3,158 | 3,160 | 3,126 | 3,145 | +0.64% | 263,100 | 4332億355万 | +0.64% | 12.85 | 1.7 |
| 02/06 | 3,078 | 3,145 | 3,058 | 3,125 | +0.32% | 382,500 | 4304億4868万 | +0.03% | 12.76 | 1.69 |
| 02/05 | 3,132 | 3,150 | 3,066 | 3,115 | +1.1% | 511,500 | 4290億7125万 | -0.32% | 12.72 | 1.69 |
| 02/04 | 3,092 | 3,116 | 3,079 | 3,081 | -0.36% | 283,000 | 4243億8796万 | -1.44% | 12.58 | 1.67 |
| 02/03 | 3,073 | 3,110 | 3,071 | 3,092 | +0.26% | 304,100 | 4259億314万 | -1.12% | 12.63 | 1.68 |
| 02/02 | 3,098 | 3,112 | 3,078 | 3,084 | +0.36% | 287,800 | 4248億120万 | -1.41% | 12.6 | 1.67 |
| 01/30 | 3,083 | 3,089 | 3,058 | 3,073 | +0.49% | 319,300 | 4232億8602万 | -1.82% | 12.55 | 1.67 |
| 01/29 | 3,038 | 3,060 | 3,020 | 3,058 | +0.59% | 247,000 | 4212億1986万 | -2.36% | 12.49 | 1.66 |
| 01/28 | 3,060 | 3,067 | 3,040 | 3,040 | -0.78% | 302,200 | 4187億4048万 | -3.06% | 12.42 | 1.65 |
| 01/27 | 3,081 | 3,082 | 3,061 | 3,064 | -1.07% | 266,400 | 4220億4632万 | -2.39% | 12.52 | 1.66 |
| 01/26 | 3,111 | 3,117 | 3,081 | 3,097 | -0.58% | 350,000 | 4265億9186万 | -1.4% | 12.65 | 1.68 |
| 01/23 | 3,135 | 3,143 | 3,115 | 3,115 | -0.13% | 215,700 | 4290億7125万 | -0.86% | 12.72 | 1.69 |
| 01/22 | 3,115 | 3,127 | 3,107 | 3,119 | +0.71% | 245,200 | 4296億2222万 | -0.73% | 12.74 | 1.69 |
| 01/21 | 3,140 | 3,140 | 3,094 | 3,097 | -2.02% | 363,000 | 4265億9186万 | -1.43% | 12.65 | 1.68 |
| 01/20 | 3,160 | 3,161 | 3,141 | 3,161 | -0.13% | 317,900 | 4354億745万 | +0.64% | 12.91 | 1.71 |
| 01/19 | 3,172 | 3,176 | 3,154 | 3,165 | -0.13% | 210,400 | 4359億5843万 | +0.83% | 12.93 | 1.72 |
| 01/16 | 3,184 | 3,196 | 3,158 | 3,169 | -0.38% | 351,000 | 4365億940万 | +1.05% | 12.94 | 1.72 |
| 01/15 | 3,175 | 3,189 | 3,168 | 3,181 | +0.47% | 223,600 | 4381億6232万 | +1.53% | 12.99 | 1.72 |
| 01/14 | 3,181 | 3,191 | 3,156 | 3,166 | -0.47% | 273,200 | 4360億9617万 | +1.18% | 12.93 | 1.72 |
| 01/13 | 3,221 | 3,230 | 3,181 | 3,181 | -0.59% | 331,000 | 4381億6232万 | +1.76% | 12.99 | 1.72 |
| 01/09 | 3,176 | 3,200 | 3,170 | 3,200 | +1.23% | 241,800 | 4407億7945万 | +2.53% | 13.07 | 1.73 |
| 01/08 | 3,155 | 3,170 | 3,147 | 3,161 | +0.19% | 180,000 | 4354億745万 | +1.41% | 12.91 | 1.71 |
| 01/07 | 3,165 | 3,174 | 3,142 | 3,155 | -0.32% | 248,100 | 4345億8099万 | +1.25% | 12.89 | 1.71 |
| 01/06 | 3,139 | 3,169 | 3,139 | 3,165 | +1.25% | 245,700 | 4359億5843万 | +1.57% | 12.93 | 1.72 |
| 01/05 | 3,125 | 3,145 | 3,112 | 3,126 | +0.16% | 244,100 | 4305億8643万 | +0.32% | 12.77 | 1.69 |
| 2025 | ||||||||||
| 12/30 | 3,124 | 3,135 | 3,119 | 3,121 | -0.19% | 125,000 | 4298億9771万 | +0.13% | 12.75 | 1.79 |
| 12/29 | 3,155 | 3,156 | 3,111 | 3,127 | -0.41% | 199,000 | 4307億2417万 | +0.29% | 12.77 | 1.8 |
| 12/26 | 3,126 | 3,150 | 3,126 | 3,140 | +0.74% | 158,700 | 4325億1484万 | +0.67% | 12.83 | 1.81 |
| 12/25 | 3,126 | 3,126 | 3,106 | 3,117 | +0.35% | 100,700 | 4293億4673万 | +0.03% | 12.73 | 1.79 |
| 12/24 | 3,140 | 3,140 | 3,106 | 3,106 | -1.24% | 208,600 | 4278億3155万 | -0.26% | 12.69 | 1.79 |
| 12/23 | 3,125 | 3,158 | 3,116 | 3,145 | +0.67% | 276,700 | 4332億355万 | +1.06% | 12.85 | 1.81 |
| 12/22 | 3,170 | 3,177 | 3,109 | 3,124 | -0.83% | 302,800 | 4303億1094万 | +0.42% | 12.76 | 1.8 |
| 12/19 | 3,122 | 3,154 | 3,119 | 3,150 | +0.77% | 618,800 | 4338億9227万 | +1.29% | 12.87 | 1.81 |
| 12/18 | 3,136 | 3,137 | 3,114 | 3,126 | +0.19% | 242,000 | 4305億8643万 | +0.55% | 12.77 | 1.8 |
| 12/17 | 3,117 | 3,120 | 3,093 | 3,120 | +0.39% | 189,900 | 4297億5996万 | +0.39% | 12.74 | 1.79 |
| 12/16 | 3,116 | 3,133 | 3,108 | 3,108 | -0.7% | 162,300 | 4281億704万 | +0.03% | 12.7 | 1.79 |
| 12/15 | 3,115 | 3,136 | 3,104 | 3,130 | +0.45% | 186,000 | 4311億3740万 | +0.74% | 12.79 | 1.8 |
| 12/12 | 3,093 | 3,116 | 3,087 | 3,116 | +1.43% | 217,000 | 4292億899万 | +0.32% | 12.73 | 1.79 |
| 12/11 | 3,130 | 3,130 | 3,072 | 3,072 | -1.13% | 199,500 | 4231億4827万 | -1.09% | 12.55 | 1.77 |
| 12/10 | 3,085 | 3,116 | 3,083 | 3,107 | +0.65% | 222,300 | 4279億6930万 | -0.1% | 12.69 | 1.79 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2013年 3月期 | 950 3,800 3/15 | 250 1,000 12/19 | 47,801,600 11,950,400 12/19 | 1111億7280万 | 292億5600万 | 1214億6586万 3/29 |
| 2014年 3月期 | 1,465 2,930 3/25 | 702 2,807 6/7 | 9,834,000 2,458,500 4/8 | 2017億5452万 | 821億2159万 | 1875億6908万 3/31 |
| 2015年 3月期 | 2,385 4,770 3/13 | 1,134 2,269 4/30 2,268 4/28 | 2,721,200 1,360,600 10/27 | 3284億5361万 | 1562億3925万 | 3098億2021万 3/31 |
| 2016年 3月期 | 2,488 4,975 8/18 | 1,453 2,905 2/12 | 1,825,600 912,800 3/28 | 3425億8337万 | 2000億4114万 | 2626億6736万 3/31 |
| 2017年 3月期 | 2,290 4,580 10/19 | 1,705 3,410 2/10 | 3,165,000 1,582,500 3/22 | 3153億8328万 | 2348億1594万 | 2606億427万 3/31 |
| 2018年 3月期 | 2,770 5,540 1/24 | 1,898 3,795 4/3 | 1,736,600 868,300 4/5 | 3814億8982万 | 2613億2741万 | 3211億2033万 3/30 |
| 2019年 3月期 | 2,655 5,310 5/25 | 1,580 3,160 12/25 | 1,615,000 807,500 8/9 | 3656億5180万 | 2176億3485万 | 2661億8252万 3/29 |
| 2020年 3月期 | 2,468 4,935 12/17 | 1,392 2,784 3/23 | 1,957,000 978,500 3/17 | 3398億8228万 | 1917億3906万 | 2336億242万 3/31 |
| 2021年 3月期 | 2,675 5,350 3/19 5,350 2/16 | 1,360 2,719 4/22 | 2,067,600 1,033,800 4/7 | 3684億6407万 | 1872億6239万 | 3494億7752万 3/31 |
| 2022年 3月期 | 2,940 5,880 9/14 | 2,245 4,490 5/31 | 1,055,400 527,700 10/28 | 4049億6612万 | 3092億3433万 | 3236億4681万 3/31 |
| 2023年 3月期 | 2,810 5,620 3/7 | 2,078 4,155 6/20 | 1,131,000 565,500 9/28 | 3870億5945万 | 2861億6228万 | 3433億3957万 3/31 |
| 2024年 3月期 | 2,855 5,709 3/25 | 2,352 4,704 11/8 | 1,198,600 599,300 10/24 | 3931億8904万 | 3239億7290万 | 3780億2157万 3/29 |
| 2025年 3月期 | 3,122 6,244 7/31 | 2,613 5,225 8/5 | 1,092,800 546,400 5/10 | 4300億3545万 | 3598億5510万 | 4000億743万 3/31 |
| 2026年 3月期 | 3,582 9/11 | 2,659 4/7 | 1,967,200 9/19 | 4933億9750万 | 3662億6017万 | 4173億1864万 3/31 |
| 最新 | 3,019 2026/5/13 | 517,900 | 4158億4786万 | |||
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。
