全国保証（7164）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,132
- 始値
- 3,124
- 高値
- 3,138
- 安値
- 3,112
- 終値 -0.03%
- 3,131
- 出来高 -12.88%
- 355,900
乖離率
- 株価（5日）
移動平均値 - +0.58%
3,113 - 株価（25日）
移動平均値 - +0.93%
3,102 - 出来高（5日）
移動平均値 - +3.45%
344,020
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,124 | 3,138 | 3,112 | 3,131 | -0.03% | 355,900 | 4312億7514万 | +0.93% | 12.72 | 1.71 |
| 08/13 | 3,117 | 3,132 | 3,093 | 3,132 | +0.58% | 408,500 | 4314億1289万 | +0.93% | 12.73 | 1.71 |
| 08/12 | 3,091 | 3,119 | 3,088 | 3,114 | +0.74% | 370,900 | 4289億3350万 | +0.35% | 12.65 | 1.7 |
| 08/10 | 3,097 | 3,098 | 3,069 | 3,091 | -0.23% | 262,300 | 4257億6540万 | -0.42% | 12.56 | 1.69 |
| 08/07 | 3,095 | 3,106 | 3,067 | 3,098 | -0.06% | 322,500 | 4267億2961万 | -0.16% | 12.59 | 1.69 |
| 08/06 | 3,036 | 3,102 | 3,032 | 3,100 | +2.04% | 503,900 | 4270億509万 | -0.03% | 12.6 | 1.7 |
| 08/05 | 3,029 | 3,040 | 3,009 | 3,038 | +0.4% | 405,000 | 4184億6499万 | -1.94% | 12.34 | 1.66 |
| 08/04 | 3,076 | 3,079 | 3,014 | 3,026 | -1.3% | 422,800 | 4168億1207万 | -2.32% | 12.29 | 1.65 |
| 08/03 | 3,105 | 3,113 | 3,031 | 3,066 | -2.04% | 463,700 | 4223億2181万 | -1.06% | 12.46 | 1.68 |
| 07/31 | 3,109 | 3,130 | 3,100 | 3,130 | -1.54% | 1,124,400 | 4311億3740万 | +1.1% | 12.72 | 1.71 |
| 07/30 | 3,235 | 3,243 | 3,164 | 3,179 | -1.76% | 414,700 | 4378億8684万 | +2.91% | 12.92 | 1.74 |
| 07/29 | 3,196 | 3,274 | 3,187 | 3,236 | +2.47% | 584,600 | 4457億3822万 | +5.1% | 13.15 | 1.77 |
| 07/28 | 3,172 | 3,182 | 3,143 | 3,158 | +0.8% | 350,700 | 4349億9422万 | +3.07% | 12.83 | 1.73 |
| 07/27 | 3,094 | 3,133 | 3,086 | 3,133 | +2.25% | 446,500 | 4315億5063万 | +2.65% | 12.73 | 1.71 |
| 07/24 | 3,030 | 3,072 | 3,016 | 3,064 | +0.62% | 283,000 | 4220億4632万 | +0.79% | 12.45 | 1.68 |
| 07/23 | 3,070 | 3,077 | 3,035 | 3,045 | -1.01% | 302,700 | 4194億2920万 | +0.46% | 12.37 | 1.67 |
| 07/22 | 3,081 | 3,097 | 3,059 | 3,076 | -1.35% | 452,200 | 4236億9925万 | +1.72% | 12.5 | 1.68 |
| 07/21 | 3,081 | 3,119 | 3,081 | 3,118 | +1.73% | 431,800 | 4294億8448万 | +3.42% | 12.67 | 1.7 |
| 07/17 | 3,089 | 3,108 | 3,052 | 3,065 | -0.29% | 459,500 | 4221億8407万 | +2.03% | 12.45 | 1.68 |
| 07/16 | 3,105 | 3,107 | 3,063 | 3,074 | -0.77% | 360,000 | 4234億2376万 | +2.6% | 12.49 | 1.68 |
| 07/15 | 3,132 | 3,135 | 3,074 | 3,098 | -0.55% | 414,000 | 4267億2961万 | +3.65% | 12.59 | 1.69 |
| 07/14 | 3,118 | 3,135 | 3,099 | 3,115 | +1.04% | 307,300 | 4290億7125万 | +4.57% | 12.66 | 1.7 |
| 07/13 | 3,094 | 3,105 | 3,073 | 3,083 | +0.26% | 341,000 | 4246億6345万 | +3.87% | 12.53 | 1.69 |
| 07/10 | 3,097 | 3,130 | 3,073 | 3,075 | -1.03% | 505,600 | 4235億6150万 | +3.96% | 12.49 | 1.68 |
| 07/09 | 3,146 | 3,147 | 3,096 | 3,107 | -1.3% | 539,700 | 4279億6930万 | +5.43% | 12.62 | 1.7 |
| 07/08 | 3,120 | 3,162 | 3,111 | 3,148 | +0.22% | 676,800 | 4336億1678万 | +7.26% | 12.79 | 1.72 |
| 07/07 | 3,130 | 3,170 | 3,127 | 3,141 | +0.51% | 518,000 | 4326億5258万 | +7.49% | 12.76 | 1.72 |
| 07/06 | 3,100 | 3,126 | 3,087 | 3,125 | +1.4% | 319,500 | 4304億4868万 | +7.46% | 12.7 | 1.71 |
| 07/03 | 3,075 | 3,106 | 3,064 | 3,082 | +0.95% | 384,200 | 4245億2571万 | +6.39% | 12.52 | 1.69 |
| 07/02 | 3,055 | 3,075 | 3,030 | 3,053 | +1.03% | 350,600 | 4205億3114万 | +5.57% | 12.4 | 1.67 |
| 07/01 | 3,030 | 3,040 | 3,002 | 3,022 | -0.69% | 294,900 | 4162億6109万 | +4.6% | 12.28 | 1.65 |
| 06/30 | 3,050 | 3,058 | 3,026 | 3,043 | +0.43% | 503,300 | 4191億5371万 | +5.4% | 12.36 | 1.66 |
| 06/29 | 3,030 | 3,054 | 3,004 | 3,030 | +1% | 608,400 | 4173億6304万 | +5.06% | 12.31 | 1.66 |
| 06/26 | 2,978 | 3,000 | 2,951 | 3,000 | +1.66% | 642,400 | 4132億3074万 | +4.09% | 12.19 | 1.64 |
| 06/25 | 2,954 | 2,967 | 2,922 | 2,951 | +0.92% | 567,800 | 4064億8130万 | +2.36% | 11.99 | 1.61 |
| 06/24 | 2,882 | 2,953 | 2,881 | 2,924 | +1.74% | 969,600 | 4027億6222万 | +1.32% | 11.88 | 1.6 |
| 06/23 | 2,830 | 2,886 | 2,823 | 2,874 | +1.02% | 777,700 | 3958億7504万 | -0.62% | 11.68 | 1.57 |
| 06/22 | 2,820 | 2,848 | 2,807 | 2,845 | +0.14% | 624,300 | 3918億8048万 | -1.96% | 11.56 | 1.56 |
| 06/19 | 2,865 | 2,887 | 2,841 | 2,841 | -0.28% | 885,300 | 3913億2951万 | -2.3% | 11.54 | 1.55 |
| 06/18 | 2,850 | 2,861 | 2,834 | 2,849 | -0.18% | 547,400 | 3924億3145万 | -2.3% | 11.58 | 1.56 |
| 06/17 | 2,870 | 2,884 | 2,854 | 2,854 | -0.17% | 522,800 | 3931億2017万 | -2.36% | 11.6 | 1.56 |
| 06/16 | 2,846 | 2,859 | 2,823 | 2,859 | +0.21% | 344,800 | 3938億889万 | -2.39% | 11.62 | 1.56 |
| 06/15 | 2,851 | 2,894 | 2,851 | 2,853 | -0.45% | 436,900 | 3929億8243万 | -2.79% | 11.59 | 1.56 |
| 06/12 | 2,852 | 2,873 | 2,844 | 2,866 | -0.45% | 519,800 | 3947億7310万 | -2.48% | 11.64 | 1.57 |
| 06/11 | 2,860 | 2,882 | 2,852 | 2,879 | +0.45% | 395,600 | 3965億6376万 | -2.37% | 11.7 | 1.57 |
| 06/10 | 2,850 | 2,877 | 2,838 | 2,866 | +1.52% | 434,700 | 3947億7310万 | -3.11% | 11.64 | 1.57 |
| 06/09 | 2,854 | 2,862 | 2,823 | 2,823 | -0.67% | 475,700 | 3888億5012万 | -4.85% | 11.47 | 1.54 |
| 06/08 | 2,845 | 2,880 | 2,822 | 2,842 | +1.21% | 461,400 | 3914億6725万 | -4.66% | 11.55 | 1.55 |
| 06/05 | 2,820 | 2,852 | 2,807 | 2,808 | +0.18% | 330,600 | 3867億8397万 | -6.24% | 11.41 | 1.54 |
| 06/04 | 2,808 | 2,819 | 2,798 | 2,803 | -0.18% | 348,100 | 3860億9525万 | -6.85% | 11.39 | 1.53 |
| 06/03 | 2,803 | 2,821 | 2,780 | 2,808 | -0.04% | 383,500 | 3867億8397万 | -7.2% | 11.41 | 1.54 |
| 06/02 | 2,822 | 2,833 | 2,787 | 2,809 | -0.95% | 578,700 | 3869億2171万 | -7.69% | 11.41 | 1.54 |
| 06/01 | 2,940 | 2,950 | 2,824 | 2,836 | -4.42% | 940,100 | 3906億4079万 | -7.32% | 11.52 | 1.55 |
| 05/29 | 2,970 | 3,001 | 2,961 | 2,967 | -0.44% | 420,600 | 4086億8520万 | -3.57% | 12.06 | 1.62 |
| 05/28 | 2,964 | 2,983 | 2,957 | 2,980 | +0.47% | 434,800 | 4104億7586万 | -3.5% | 12.11 | 1.63 |
| 05/27 | 2,962 | 2,969 | 2,940 | 2,966 | -0.07% | 556,700 | 4085億4745万 | -4.26% | 12.05 | 1.62 |
| 05/26 | 2,981 | 2,987 | 2,960 | 2,968 | -0.7% | 503,200 | 4088億2294万 | -4.54% | 12.06 | 1.62 |
| 05/25 | 3,017 | 3,023 | 2,989 | 2,989 | -0.93% | 467,000 | 4117億1556万 | -4.17% | 12.14 | 1.63 |
| 05/22 | 3,025 | 3,038 | 3,013 | 3,017 | -0.33% | 295,500 | 4155億7238万 | -3.55% | 12.26 | 1.65 |
| 05/21 | 3,071 | 3,071 | 3,027 | 3,027 | -1.53% | 566,700 | 4169億4981万 | -3.48% | 12.3 | 1.66 |
| 05/20 | 3,090 | 3,090 | 3,040 | 3,074 | -1.47% | 589,500 | 4234億2376万 | -2.16% | 12.49 | 1.68 |
| 05/19 | 3,040 | 3,120 | 3,021 | 3,120 | +4.1% | 907,100 | 4297億5996万 | -0.92% | 12.68 | 1.71 |
| 05/18 | 3,050 | 3,059 | 2,987 | 2,997 | -1.12% | 377,600 | 4128億1750万 | -4.95% | 12.18 | 1.64 |
| 05/15 | 3,039 | 3,049 | 3,019 | 3,031 | +0.07% | 399,600 | 4175億79万 | -4.14% | 12.32 | 1.66 |
| 05/14 | 3,008 | 3,029 | 2,986 | 3,029 | +0.33% | 589,500 | 4172億2530万 | -4.42% | 12.31 | 1.66 |
| 05/13 | 3,030 | 3,041 | 3,013 | 3,019 | +0.47% | 517,900 | 4158億4786万 | -4.91% | 12.27 | 1.65 |
| 05/12 | 2,998 | 3,014 | 2,974 | 3,005 | +1.86% | 1,045,400 | 4139億1945万 | -5.56% | 12.21 | 1.64 |
| 05/11 | 3,033 | 3,056 | 2,950 | 2,950 | -4.93% | 2,145,000 | 4063億4356万 | -7.55% | 11.99 | 1.61 |
| 05/08 | 3,108 | 3,124 | 3,086 | 3,103 | -0.16% | 522,000 | 4274億1832万 | -2.97% | 12.61 | 1.7 |
| 05/07 | 3,080 | 3,132 | 3,068 | 3,108 | +0.16% | 812,300 | 4281億704万 | -2.84% | 12.63 | 1.7 |
| 05/01 | 3,125 | 3,128 | 3,075 | 3,103 | -1.62% | 506,700 | 4274億1832万 | -3.12% | 12.61 | 1.7 |
| 04/30 | 3,161 | 3,200 | 3,132 | 3,154 | -1.47% | 558,700 | 4344億4325万 | -1.65% | 12.81 | 1.72 |
| 04/28 | 3,188 | 3,201 | 3,151 | 3,201 | +1.43% | 549,400 | 4409億1719万 | -0.25% | 13.01 | 1.75 |
| 04/27 | 3,202 | 3,214 | 3,144 | 3,156 | -2.23% | 426,100 | 4347億1873万 | -1.59% | 12.82 | 1.73 |
| 04/24 | 3,225 | 3,254 | 3,219 | 3,228 | -0.43% | 378,300 | 4446億3627万 | +0.72% | 13.12 | 1.77 |
| 04/23 | 3,230 | 3,251 | 3,217 | 3,242 | +0.25% | 340,500 | 4465億6468万 | +1.22% | 13.17 | 1.77 |
| 04/22 | 3,290 | 3,301 | 3,234 | 3,234 | -0.89% | 487,100 | 4454億6273万 | +1.03% | 13.14 | 1.77 |
| 04/21 | 3,245 | 3,279 | 3,240 | 3,263 | +0.83% | 444,100 | 4494億5730万 | +2% | 13.26 | 1.78 |
| 04/20 | 3,262 | 3,276 | 3,230 | 3,236 | -0.19% | 351,100 | 4457億3822万 | +1.28% | 13.15 | 1.77 |
| 04/17 | 3,240 | 3,273 | 3,240 | 3,242 | +0.03% | 390,200 | 4465億6468万 | +1.6% | 13.17 | 1.77 |
| 04/16 | 3,232 | 3,263 | 3,228 | 3,241 | +0.78% | 375,100 | 4464億2694万 | +1.66% | 13.17 | 1.77 |
| 04/15 | 3,218 | 3,229 | 3,208 | 3,216 | +0.19% | 261,100 | 4429億8335万 | +0.94% | 13.07 | 1.76 |
| 04/14 | 3,222 | 3,224 | 3,198 | 3,210 | +0.16% | 227,900 | 4421億5689万 | +0.82% | 13.04 | 1.76 |
| 04/13 | 3,186 | 3,208 | 3,163 | 3,205 | +0.38% | 333,700 | 4414億6817万 | +0.72% | 13.02 | 1.75 |
| 04/10 | 3,221 | 3,234 | 3,184 | 3,193 | -1.36% | 250,400 | 4398億1525万 | +0.44% | 12.97 | 1.75 |
| 04/09 | 3,228 | 3,268 | 3,228 | 3,237 | +0.22% | 401,100 | 4458億7596万 | +1.89% | 13.15 | 1.77 |
| 04/08 | 3,231 | 3,240 | 3,218 | 3,230 | +0.44% | 322,900 | 4449億1176万 | +1.86% | 13.12 | 1.77 |
| 04/07 | 3,210 | 3,228 | 3,180 | 3,216 | +0.66% | 385,700 | 4429億8335万 | +1.52% | 13.07 | 1.76 |
| 04/06 | 3,190 | 3,219 | 3,183 | 3,195 | +0.16% | 348,700 | 4400億9073万 | +0.88% | 12.98 | 1.75 |
| 04/03 | 3,195 | 3,226 | 3,190 | 3,190 | -0.31% | 359,400 | 4394億202万 | +0.69% | 12.96 | 1.74 |
| 04/02 | 3,200 | 3,211 | 3,185 | 3,200 | -0.5% | 360,200 | 4407億7945万 | +0.98% | 13 | 1.75 |
| 04/01 | 3,183 | 3,216 | 3,176 | 3,216 | +2.39% | 884,400 | 4429億8335万 | +1.52% | 13.07 | 1.76 |
| 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 | 1.71 |
| 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 |
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 | |
| 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 | +49.33% 2/8 | -1.96% 4/3 |
| 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 | +18.62% 3/24 | -23.47% 6/6 |
| 2015年 3月期 | 2,385 4,770 3/13 | 1,134 2,268 4/28 | 2,721,200 1,360,600 10/27 | 3284億5361万 | 1561億7039万 | +17.08% 3/13 | -7.75% 12/17 |
| 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 | +9.9% 4/14 | -19.99% 2/12 |
| 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 | +9.53% 7/19 | -9.7% 2/9 |
| 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 | +10.77% 5/16 | -10.49% 2/13 |
| 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 | +9.7% 5/11 | -14.99% 12/25 |
| 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 | +8.67% 10/23 | -26.7% 3/19 |
| 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 | +24.82% 5/25 | -7.84% 7/31 |
| 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 | +9.68% 9/10 | -9.08% 2/9 |
| 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 | +7.57% 3/7 | -7.68% 4/7 |
| 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 | +6.3% 12/12 | -3.39% 7/7 |
| 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 | +7.93% 3/18 | -12.11% 8/5 |
| 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 | +6.95% 5/12 | -6.43% 10/2 |
| 最新 | 3,131 2026/8/14 | 355,900 | 4312億7514万 | +0.93% 3,102 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 201%（3.01倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/08/14 vs 2025/12/30
- 0%（1倍）
- 過去安値
250円（2012/12/19） - 1152%（12.52倍）
3,131円（8/14）
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。
