かんぽ生命保険（7181）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,414
- 始値
- 1,400
- 高値
- 1,442
- 安値
- 1,391
- 終値 +1.13%
- 1,430
- 出来高 +108.08%
- 6,682,400
乖離率
- 株価（5日）
移動平均値 - -1.79%
1,456 - 株価（25日）
移動平均値 - -6.11%
1,523 - 出来高（5日）
移動平均値 - +97.72%
3,379,800
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,400 | 1,442 | 1,391 | 1,430 | +1.13% | 6,682,400 | 1兆5951億 | -6.11% | 10.99 | 0.37 |
| 05/28 | 1,462 | 1,465 | 1,411 | 1,414 | -4.39% | 3,211,400 | 1兆5772億 | -7.52% | 10.87 | 0.37 |
| 05/27 | 1,471 | 1,496 | 1,462 | 1,479 | -0.14% | 2,426,500 | 1兆6497億 | -3.77% | 11.37 | 0.39 |
| 05/26 | 1,479 | 1,496 | 1,462 | 1,481 | +0.47% | 2,087,300 | 1兆6520億 | -4.08% | 11.38 | 0.39 |
| 05/25 | 1,506 | 1,519 | 1,471 | 1,474 | -3.47% | 2,491,400 | 1兆6441億 | -4.96% | 11.33 | 0.38 |
| 05/22 | 1,551 | 1,560 | 1,512 | 1,527 | -1.1% | 2,381,800 | 1兆7033億 | -1.93% | 11.74 | 0.4 |
| 05/21 | 1,530 | 1,564 | 1,527 | 1,544 | +0.98% | 2,416,500 | 1兆7222億 | -0.96% | 11.87 | 0.4 |
| 05/20 | 1,535 | 1,558 | 1,516 | 1,529 | +0.26% | 3,038,800 | 1兆7055億 | -2.05% | 11.75 | 0.4 |
| 05/19 | 1,475 | 1,525 | 1,475 | 1,525 | +4.17% | 3,973,700 | 1兆7010億 | -2.49% | 11.72 | 0.4 |
| 05/18 | 1,530 | 1,556 | 1,450 | 1,464 | -11.17% | 6,689,000 | 1兆6330億 | -6.63% | 11.25 | 0.38 |
| 05/15 | 1,616 | 1,650 | 1,605 | 1,648 | +3.32% | 3,197,800 | 1兆8382億 | +4.7% | 12.67 | 0.43 |
| 05/14 | 1,611 | 1,618 | 1,595 | 1,595 | -1.42% | 1,451,800 | 1兆7791億 | +1.46% | 12.26 | 0.42 |
| 05/13 | 1,568 | 1,629 | 1,565 | 1,618 | +4.12% | 2,506,300 | 1兆8048億 | +2.86% | 12.43 | 0.42 |
| 05/12 | 1,564 | 1,572 | 1,541 | 1,554 | +0.39% | 1,467,900 | 1兆7334億 | -1.21% | 11.94 | 0.41 |
| 05/11 | 1,554 | 1,554 | 1,525 | 1,548 | -0.71% | 1,692,900 | 1兆7267億 | -1.84% | 11.9 | 0.4 |
| 05/08 | 1,567 | 1,573 | 1,541 | 1,559 | -0.89% | 2,248,300 | 1兆7390億 | -1.2% | 11.98 | 0.41 |
| 05/07 | 1,578 | 1,585 | 1,543 | 1,573 | +2.74% | 2,658,100 | 1兆7546億 | -0.32% | 12.09 | 0.41 |
| 05/01 | 1,519 | 1,544 | 1,509 | 1,531 | +0.33% | 1,966,200 | 1兆7077億 | -3.16% | 11.77 | 0.4 |
| 04/30 | 1,525 | 1,533 | 1,498 | 1,526 | 0% | 2,438,600 | 1兆7022億 | -3.66% | 11.73 | 0.4 |
| 04/28 | 1,511 | 1,526 | 1,492 | 1,526 | +2.35% | 2,206,100 | 1兆7022億 | -3.9% | 11.73 | 0.4 |
| 04/27 | 1,481 | 1,494 | 1,467 | 1,491 | -0.33% | 1,582,000 | 1兆6631億 | -6.17% | 11.46 | 0.39 |
| 04/24 | 1,506 | 1,513 | 1,474 | 1,496 | -0.66% | 1,562,300 | 1兆6687億 | -5.91% | 11.5 | 0.39 |
| 04/23 | 1,476 | 1,514 | 1,459 | 1,506 | +0.53% | 2,535,100 | 1兆6798億 | -5.46% | 11.57 | 0.39 |
| 04/22 | 1,542 | 1,545 | 1,498 | 1,498 | -2.92% | 2,303,300 | 1兆6709億 | -6.2% | 11.51 | 0.39 |
| 04/21 | 1,578 | 1,580 | 1,543 | 1,543 | -2.16% | 2,341,600 | 1兆7211億 | -3.56% | 11.86 | 0.4 |
| 04/20 | 1,614 | 1,615 | 1,574 | 1,577 | -1.5% | 1,268,700 | 1兆7590億 | -1.44% | 12.12 | 0.41 |
| 04/17 | 1,644 | 1,669 | 1,601 | 1,601 | -4.13% | 2,388,400 | 1兆7858億 | +0.19% | 12.3 | 0.42 |
| 04/16 | 1,667 | 1,677 | 1,651 | 1,670 | +1.52% | 2,005,300 | 1兆8628億 | +4.64% | 12.83 | 0.44 |
| 04/15 | 1,650 | 1,670 | 1,641 | 1,645 | +1.23% | 2,605,700 | 1兆8349億 | +3.33% | 12.64 | 0.43 |
| 04/14 | 1,613 | 1,637 | 1,608 | 1,625 | +2.52% | 2,380,300 | 1兆8126億 | +2.2% | 12.49 | 0.42 |
| 04/13 | 1,583 | 1,608 | 1,576 | 1,585 | -0.69% | 1,427,800 | 1兆7680億 | 0% | 12.18 | 0.41 |
| 04/10 | 1,596 | 1,608 | 1,590 | 1,596 | -0.13% | 1,846,300 | 1兆7802億 | +0.69% | 12.27 | 0.42 |
| 04/09 | 1,630 | 1,633 | 1,587 | 1,598 | -2.32% | 2,056,500 | 1兆7825億 | +0.82% | 12.28 | 0.42 |
| 04/08 | 1,654 | 1,658 | 1,626 | 1,636 | +2.12% | 2,197,000 | 1兆8249億 | +3.35% | 12.57 | 0.43 |
| 04/07 | 1,600 | 1,618 | 1,583 | 1,602 | +0.44% | 1,798,300 | 1兆7869億 | +1.26% | 12.31 | 0.42 |
| 04/06 | 1,619 | 1,624 | 1,594 | 1,595 | -1.54% | 2,097,800 | 1兆7791億 | +0.63% | 12.26 | 0.42 |
| 04/03 | 1,627 | 1,637 | 1,606 | 1,620 | -0.18% | 1,850,500 | 1兆8070億 | +1.95% | 12.45 | 0.42 |
| 04/02 | 1,657 | 1,671 | 1,612 | 1,623 | -1.22% | 2,258,700 | 1兆8104億 | +1.95% | 12.47 | 0.42 |
| 04/01 | 1,642 | 1,651 | 1,620 | 1,643 | +4.32% | 2,996,600 | 1兆8327億 | +3.2% | 12.63 | 0.43 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,578 | 1,632 | 1,570 | 1,575 | +0.25% | 3,157,800 | 1兆7568億 | -1.13% | 10.11 | 0.41 |
| 03/30 | 1,538 | 1,606 | 1,530 | 1,571 | -4.13% | 2,249,000 | 1兆7524億 | -1.57% | 10.09 | 0.41 |
| 03/27 | 1,623 | 1,643 | 1,608 | 1,639 | +2.27% | 3,223,800 | 1兆8278億 | +2.48% | 10.61 | 0.43 |
| 03/26 | 1,611 | 1,631 | 1,585 | 1,602 | -1.48% | 2,350,200 | 1兆7873億 | +0.21% | 10.37 | 0.42 |
| 03/25 | 1,607 | 1,637 | 1,601 | 1,626 | +4.61% | 2,514,900 | 1兆8141億 | +1.65% | 10.53 | 0.43 |
| 03/24 | 1,581 | 1,586 | 1,546 | 1,555 | +1.3% | 1,811,700 | 1兆7341億 | -2.83% | 10.06 | 0.41 |
| 03/23 | 1,533 | 1,555 | 1,524 | 1,535 | -2.23% | 3,318,600 | 1兆7118億 | -4.44% | 9.94 | 0.4 |
| 03/19 | 1,583 | 1,592 | 1,569 | 1,570 | -2.24% | 3,460,500 | 1兆7509億 | -2.69% | 10.16 | 0.41 |
| 03/18 | 1,589 | 1,615 | 1,585 | 1,606 | +2.51% | 2,312,400 | 1兆7910億 | -0.95% | 10.39 | 0.42 |
| 03/17 | 1,577 | 1,587 | 1,555 | 1,566 | +1.49% | 2,601,300 | 1兆7471億 | -3.67% | 10.14 | 0.41 |
| 03/16 | 1,548 | 1,561 | 1,534 | 1,543 | +0.76% | 2,166,000 | 1兆7215億 | -5.38% | 9.99 | 0.41 |
| 03/13 | 1,517 | 1,553 | 1,508 | 1,532 | -0.3% | 3,110,400 | 1兆7085億 | -6.32% | 9.92 | 0.4 |
| 03/12 | 1,570 | 1,578 | 1,511 | 1,536 | -3.19% | 3,299,400 | 1兆7137億 | -6.26% | 9.95 | 0.4 |
| 03/11 | 1,583 | 1,616 | 1,580 | 1,587 | +0.87% | 2,567,100 | 1兆7702億 | -3.35% | 10.27 | 0.42 |
| 03/10 | 1,567 | 1,591 | 1,546 | 1,573 | +3.35% | 3,258,600 | 1兆7550億 | -4.12% | 10.19 | 0.41 |
| 03/09 | 1,500 | 1,532 | 1,485 | 1,522 | -3.63% | 3,600,900 | 1兆6981億 | -7.29% | 9.86 | 0.4 |
| 03/06 | 1,569 | 1,580 | 1,550 | 1,580 | -0.52% | 2,861,100 | 1兆7620億 | -3.97% | 10.23 | 0.42 |
| 03/05 | 1,622 | 1,638 | 1,578 | 1,588 | +2.34% | 3,801,900 | 1兆7713億 | -3.41% | 10.28 | 0.42 |
| 03/04 | 1,605 | 1,611 | 1,543 | 1,552 | -4.22% | 4,008,600 | 1兆7308億 | -5.56% | 10.05 | 0.41 |
| 03/03 | 1,669 | 1,679 | 1,620 | 1,620 | -2.94% | 2,955,000 | 1兆8070億 | -1.4% | 10.49 | 0.43 |
| 03/02 | 1,643 | 1,670 | 1,617 | 1,669 | -1.86% | 3,612,000 | 1兆8617億 | +1.64% | 10.8 | 0.44 |
| 02/27 | 1,708 | 1,708 | 1,675 | 1,701 | +1.57% | 4,678,800 | 1兆8970億 | +3.7% | 11.01 | 0.45 |
| 02/26 | 1,668 | 1,708 | 1,657 | 1,674 | +2.8% | 3,981,000 | 1兆8676億 | +2.28% | 10.84 | 0.44 |
| 02/25 | 1,675 | 1,678 | 1,627 | 1,629 | -2.96% | 3,300,600 | 1兆8167億 | -0.57% | 10.54 | 0.43 |
| 02/24 | 1,652 | 1,678 | 1,636 | 1,678 | +1.53% | 4,233,000 | 1兆8721億 | +2.28% | 10.87 | 0.44 |
| 02/20 | 1,641 | 1,660 | 1,621 | 1,653 | +0.1% | 3,265,800 | 1兆8438億 | +0.61% | 10.7 | 0.43 |
| 02/19 | 1,623 | 1,651 | 1,620 | 1,651 | +1.45% | 2,108,400 | 1兆8420億 | +0.32% | 10.69 | 0.43 |
| 02/18 | 1,649 | 1,655 | 1,621 | 1,628 | +0.12% | 2,685,600 | 1兆8156億 | -1.23% | 10.54 | 0.43 |
| 02/17 | 1,651 | 1,678 | 1,625 | 1,626 | -0.27% | 3,655,500 | 1兆8133億 | -1.47% | 10.52 | 0.43 |
| 02/16 | 1,700 | 1,707 | 1,619 | 1,630 | -4.51% | 4,866,000 | 1兆8182億 | -1.33% | 10.55 | 0.43 |
| 02/13 | 1,714 | 1,736 | 1,702 | 1,707 | -0.43% | 4,008,900 | 1兆9041億 | +3.27% | 11.05 | 0.45 |
| 02/12 | 1,752 | 1,754 | 1,714 | 1,714 | -2.78% | 5,457,000 | 1兆9122億 | +3.84% | 11.1 | 0.45 |
| 02/10 | 1,745 | 1,772 | 1,739 | 1,763 | +1.52% | 2,419,200 | 1兆9669億 | +6.93% | 11.42 | 0.46 |
| 02/09 | 1,735 | 1,743 | 1,721 | 1,737 | +3.97% | 3,053,400 | 1兆9375億 | +5.72% | 11.25 | 0.46 |
| 02/06 | 1,647 | 1,671 | 1,643 | 1,671 | +1.4% | 2,382,900 | 1兆8635億 | +2.06% | 10.82 | 0.44 |
| 02/05 | 1,656 | 1,659 | 1,634 | 1,648 | +0.71% | 2,765,100 | 1兆8379億 | +0.9% | 10.67 | 0.43 |
| 02/04 | 1,620 | 1,636 | 1,602 | 1,636 | +0.97% | 2,691,300 | 1兆8249億 | +0.43% | 10.59 | 0.43 |
| 02/03 | 1,590 | 1,631 | 1,584 | 1,620 | +3.43% | 2,910,900 | 1兆8074億 | -0.35% | 10.49 | 0.43 |
| 02/02 | 1,608 | 1,621 | 1,567 | 1,567 | -1.57% | 3,290,700 | 1兆7475億 | -3.47% | 10.14 | 0.41 |
| 01/30 | 1,605 | 1,616 | 1,585 | 1,592 | -0.29% | 3,535,500 | 1兆7754億 | -1.99% | 10.3 | 0.42 |
| 01/29 | 1,557 | 1,601 | 1,553 | 1,596 | +2.61% | 2,648,400 | 1兆7806億 | -1.64% | 10.33 | 0.42 |
| 01/28 | 1,545 | 1,566 | 1,545 | 1,556 | -0.79% | 2,083,800 | 1兆7352億 | -3.97% | 10.07 | 0.41 |
| 01/27 | 1,540 | 1,572 | 1,534 | 1,568 | +1.25% | 3,120,600 | 1兆7490億 | -3.03% | 10.15 | 0.41 |
| 01/26 | 1,567 | 1,573 | 1,541 | 1,549 | -2.6% | 4,561,800 | 1兆7274億 | -4.17% | 10.03 | 0.41 |
| 01/23 | 1,614 | 1,625 | 1,590 | 1,590 | -1.47% | 2,994,600 | 1兆7735億 | -1.43% | 10.29 | 0.42 |
| 01/22 | 1,648 | 1,650 | 1,614 | 1,614 | -1.16% | 3,129,300 | 1兆7999億 | +0.29% | 10.45 | 0.42 |
| 01/21 | 1,670 | 1,682 | 1,627 | 1,633 | -3.37% | 2,898,000 | 1兆8211億 | +1.79% | 10.57 | 0.43 |
| 01/20 | 1,704 | 1,710 | 1,682 | 1,690 | -0.55% | 2,271,000 | 1兆8847億 | +5.87% | 10.94 | 0.44 |
| 01/19 | 1,727 | 1,728 | 1,677 | 1,699 | -1.66% | 4,696,200 | 1兆8951億 | +7.06% | 11 | 0.45 |
| 01/16 | 1,728 | 1,738 | 1,719 | 1,728 | -0.04% | 2,094,900 | 1兆9271億 | +9.48% | 11.18 | 0.45 |
| 01/15 | 1,703 | 1,745 | 1,703 | 1,728 | +1.51% | 2,212,500 | 1兆9279億 | +10.23% | 11.19 | 0.45 |
| 01/14 | 1,695 | 1,703 | 1,664 | 1,703 | +1.33% | 2,175,900 | 1兆8992億 | +9.36% | 11.02 | 0.45 |
| 01/13 | 1,714 | 1,718 | 1,672 | 1,680 | +0.16% | 2,647,200 | 1兆8743億 | +8.55% | 10.88 | 0.44 |
| 01/09 | 1,649 | 1,688 | 1,648 | 1,678 | +1.51% | 1,998,600 | 1兆8713億 | +8.94% | 10.86 | 0.44 |
| 01/08 | 1,660 | 1,668 | 1,644 | 1,653 | -0.96% | 2,354,400 | 1兆8434億 | +7.88% | 10.7 | 0.43 |
| 01/07 | 1,649 | 1,688 | 1,645 | 1,669 | +0.04% | 2,360,700 | 1兆8613億 | +9.49% | 10.8 | 0.44 |
| 01/06 | 1,625 | 1,668 | 1,625 | 1,668 | +3.65% | 2,546,100 | 1兆8606億 | +10.03% | 10.8 | 0.44 |
| 01/05 | 1,580 | 1,610 | 1,571 | 1,609 | +2.46% | 2,507,100 | 1兆7951億 | +6.79% | 10.42 | 0.42 |
| 2025 | ||||||||||
| 12/30 | 1,579 | 1,579 | 1,563 | 1,571 | -0.46% | 1,287,900 | 1兆7520億 | +4.78% | 10.17 | 0.42 |
| 12/29 | 1,565 | 1,585 | 1,557 | 1,578 | +1.65% | 2,099,400 | 1兆7602億 | +5.76% | 10.22 | 0.42 |
| 12/26 | 1,552 | 1,560 | 1,543 | 1,552 | -0.19% | 1,114,500 | 1兆7315億 | +4.53% | 10.05 | 0.41 |
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 | |
| 2016年 3月期 | 1,373 4,120 11/5 | 726 2,178 2/12 | 134,148,600 44,716,200 11/5 | 2兆4720億 | 1兆3068億 | +10.6% 3/4 | -14.3% 2/5 |
| 2017年 3月期 | 944 2,832 3/14 | 642 1,927 7/8 | 6,444,300 2,148,100 4/27 | 1兆6992億 | 1兆1562億 | +11.08% 12/12 | -13.52% 6/24 |
| 2018年 3月期 | 1,005 3,015 1/24 | 752 2,257 9/15 2,255 9/11 | 4,199,400 1,399,800 1/22 | 1兆8090億 | 1兆3542億 | +10.13% 12/13 | -6.15% 4/3 |
| 2019年 3月期 | 971 2,913 11/30 | 744 2,232 7/3 | 2,788,500 929,500 5/16 | 1兆7478億 | 1兆3392億 | +11.13% 4/10 | -12.72% 5/10 |
| 2020年 3月期 | 928 2,783 4/10 | 379 1,137 3/23 | 65,335,800 21,778,600 4/23 | 1兆6698億 | 6396億7620万 | +8.05% 9/24 | -25.22% 3/16 |
| 2021年 3月期 | 809 2,428 3/23 | 413 1,238 5/18 | 55,753,200 18,584,400 1/28 | 1兆3659億 | 6964億9880万 | +14.94% 12/18 | -7.8% 4/21 |
| 2022年 3月期 | 793 2,378 5/18 | 570 1,711 11/29 | 16,961,100 5,653,700 10/28 | 1兆3378億 | 6838億7592万 | +12.33% 1/11 | -7.99% 10/25 |
| 2023年 3月期 | 842 2,526 3/9 | 657 1,971 9/29 | 11,904,600 3,968,200 12/20 | 1兆96億 | 7877億9628万 | +6.58% 12/23 | -11.49% 3/20 |
| 2024年 3月期 | 1,020 3,060 3/27 | 688 2,065 4/6 | 12,518,400 4,172,800 10/30 | 1兆1725億 | 8253億6749万 | +10.42% 11/1 | -9.58% 12/20 |
| 2025年 3月期 | 1,091 3,273 7/16 3,274 7/5 | 806 2,419 8/5 | 13,905,600 4,635,200 11/15 | 1兆2541億 | 9269億4217万 | +16.61% 11/19 | -20.41% 8/5 |
| 2026年 3月期 | 1,772 5,315 2/10 | 834 2,503 4/7 | 8,333,400 2,777,800 5/16 | 1兆9762億 | 9591億3032万 | +14.51% 8/7 | -7.3% 3/9 |
| 最新 | 1,430 2026/5/29 | 6,682,400 | 1兆5951億 | -6.11% 1,523 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/05/29 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
379円（2020/03/23） - 277%（3.77倍）
1,430円（5/29）
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。
