ゆうちょ銀行（7182）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,961
- 始値
- 3,000
- 高値
- 3,072
- 安値
- 2,968
- 終値 +3.65%
- 3,069
- 出来高 +109.68%
- 13,344,700
乖離率
- 株価（5日）
移動平均値 - +1.12%
3,035 - 株価（25日）
移動平均値 - +8.03%
2,841 - 出来高（5日）
移動平均値 - +71.97%
7,759,720
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 | 3,000 | 3,072 | 2,968 | 3,069 | +3.65% | 13,344,700 | 10兆9743億 | +8.03% | 16.56 | 1.19 |
| 05/28 | 2,951 | 2,977 | 2,901 | 2,961 | -1.33% | 6,364,200 | 10兆5881億 | +4.74% | 15.98 | 1.14 |
| 05/27 | 3,020 | 3,033 | 2,968 | 3,001 | -1.61% | 6,409,500 | 10兆7312億 | +6.53% | 16.2 | 1.16 |
| 05/26 | 3,060 | 3,107 | 3,010 | 3,050 | -1.39% | 5,866,200 | 10兆9064億 | +8.58% | 16.46 | 1.18 |
| 05/25 | 3,087 | 3,137 | 3,061 | 3,093 | -0.35% | 6,814,000 | 11兆601億 | +10.54% | 16.69 | 1.2 |
| 05/22 | 3,200 | 3,200 | 3,104 | 3,104 | -2.79% | 7,640,800 | 11兆995億 | +11.49% | 16.75 | 1.2 |
| 05/21 | 3,150 | 3,208 | 3,140 | 3,193 | +3.84% | 11,469,000 | 11兆4177億 | +15.35% | 17.23 | 1.23 |
| 05/20 | 3,165 | 3,165 | 3,021 | 3,075 | +1.79% | 9,882,300 | 10兆9958億 | +11.86% | 16.6 | 1.19 |
| 05/19 | 2,995 | 3,060 | 2,992 | 3,021 | +1.44% | 8,942,700 | 10兆8027億 | +10.46% | 16.3 | 1.17 |
| 05/18 | 2,860 | 2,990 | 2,859 | 2,978 | +5.27% | 13,114,800 | 10兆6489億 | +9.24% | 16.07 | 1.15 |
| 05/15 | 2,824 | 2,862 | 2,767 | 2,829 | -0.25% | 8,438,700 | 10兆1161億 | +4.24% | 15.27 | 1.09 |
| 05/14 | 2,850 | 2,864 | 2,816 | 2,836 | -0.46% | 4,593,500 | 10兆1411億 | +4.77% | 15.31 | 1.1 |
| 05/13 | 2,822 | 2,877 | 2,813 | 2,849 | +0.25% | 4,953,500 | 10兆1876億 | +5.6% | 15.38 | 1.1 |
| 05/12 | 2,847 | 2,876 | 2,802 | 2,842 | +1.61% | 6,765,400 | 10兆1626億 | +5.69% | 15.34 | 1.1 |
| 05/11 | 2,740 | 2,797 | 2,735 | 2,797 | +2.64% | 8,126,100 | 10兆17億 | +4.25% | 15.1 | 1.08 |
| 05/08 | 2,767 | 2,770 | 2,701 | 2,725 | -3.27% | 7,521,200 | 9兆7442億 | +1.98% | 14.71 | 1.05 |
| 05/07 | 2,760 | 2,824 | 2,731 | 2,817 | +6.06% | 12,403,000 | 10兆732億 | +5.78% | 15.2 | 1.09 |
| 05/01 | 2,700 | 2,705 | 2,620 | 2,656 | -1.23% | 4,522,800 | 9兆4975億 | 0% | 14.33 | 1.03 |
| 04/30 | 2,698 | 2,699 | 2,614 | 2,689 | -0.3% | 10,746,900 | 9兆6155億 | +1.28% | 14.51 | 1.04 |
| 04/28 | 2,563 | 2,697 | 2,547 | 2,697 | +6.18% | 7,988,500 | 9兆6441億 | +1.62% | 14.56 | 1.04 |
| 04/27 | 2,475 | 2,550 | 2,462 | 2,540 | +1.2% | 5,819,400 | 9兆827億 | -4.11% | 13.71 | 0.98 |
| 04/24 | 2,530 | 2,535 | 2,461 | 2,510 | -1.06% | 5,596,500 | 8兆9754億 | -5.18% | 13.55 | 0.97 |
| 04/23 | 2,530 | 2,559 | 2,513 | 2,537 | -0.7% | 5,926,200 | 9兆720億 | -4.3% | 13.69 | 0.98 |
| 04/22 | 2,600 | 2,611 | 2,539 | 2,555 | -1.73% | 7,408,100 | 9兆1363億 | -3.8% | 13.79 | 0.99 |
| 04/21 | 2,709 | 2,710 | 2,600 | 2,600 | -4.06% | 7,654,600 | 9兆2972億 | -2.18% | 14.03 | 1.01 |
| 04/20 | 2,753 | 2,759 | 2,698 | 2,710 | -0.81% | 6,160,000 | 9兆6906億 | +1.99% | 14.63 | 1.05 |
| 04/17 | 2,795 | 2,799 | 2,732 | 2,732 | -2.39% | 6,059,900 | 9兆7693億 | +2.98% | 14.74 | 1.06 |
| 04/16 | 2,788 | 2,811 | 2,773 | 2,799 | +0.94% | 5,899,900 | 10兆88億 | +5.62% | 15.11 | 1.08 |
| 04/15 | 2,775 | 2,788 | 2,754 | 2,773 | +1.76% | 5,963,700 | 9兆9159億 | +4.68% | 14.97 | 1.07 |
| 04/14 | 2,745 | 2,751 | 2,701 | 2,725 | -0.07% | 4,272,300 | 9兆7442億 | +2.95% | 14.71 | 1.05 |
| 04/13 | 2,695 | 2,750 | 2,686 | 2,727 | +0.59% | 3,546,100 | 9兆7514億 | +3.06% | 14.72 | 1.05 |
| 04/10 | 2,719 | 2,747 | 2,699 | 2,711 | -0.48% | 4,955,100 | 9兆6942億 | +2.3% | 14.63 | 1.05 |
| 04/09 | 2,808 | 2,817 | 2,715 | 2,724 | -2.71% | 7,420,300 | 9兆7406億 | +2.6% | 14.7 | 1.05 |
| 04/08 | 2,792 | 2,809 | 2,755 | 2,800 | +5.03% | 10,072,800 | 10兆124億 | +5.46% | 15.11 | 1.08 |
| 04/07 | 2,665 | 2,691 | 2,660 | 2,666 | +0.64% | 4,331,300 | 9兆5332億 | +0.3% | 14.39 | 1.03 |
| 04/06 | 2,643 | 2,699 | 2,634 | 2,649 | +0.76% | 4,307,500 | 9兆4725億 | -0.75% | 14.3 | 1.02 |
| 04/03 | 2,635 | 2,654 | 2,608 | 2,629 | +0.81% | 2,925,600 | 9兆4009億 | -2.09% | 14.19 | 1.02 |
| 04/02 | 2,750 | 2,752 | 2,608 | 2,608 | -3.76% | 8,267,200 | 9兆3258億 | -3.44% | 14.08 | 1.01 |
| 04/01 | 2,655 | 2,717 | 2,640 | 2,710 | +7.63% | 9,914,600 | 9兆6906億 | -0.18% | 14.63 | 1.05 |
| 03/31 | 2,461 | 2,560 | 2,459 | 2,518 | +0.64% | 7,040,400 | 9兆40億 | -7.7% | 17.06 | 0.97 |
| 03/30 | 2,455 | 2,519 | 2,452 | 2,502 | -5.19% | 8,372,900 | 8兆9468億 | -9.02% | 16.98 | 0.97 |
| 03/27 | 2,607 | 2,653 | 2,600 | 2,639 | +0.23% | 9,219,000 | 9兆4367億 | -4.76% | 17.91 | 1.02 |
| 03/26 | 2,678 | 2,678 | 2,596 | 2,633 | -0.45% | 5,645,300 | 9兆4152億 | -5.42% | 17.87 | 1.02 |
| 03/25 | 2,678 | 2,678 | 2,626 | 2,645 | +2.6% | 6,808,100 | 9兆4581億 | -5.43% | 17.95 | 1.02 |
| 03/24 | 2,585 | 2,585 | 2,526 | 2,578 | +2.96% | 5,995,900 | 9兆2186億 | -8.39% | 17.5 | 1 |
| 03/23 | 2,500 | 2,511 | 2,465 | 2,504 | -3.69% | 11,219,700 | 8兆9540億 | -11.64% | 17 | 0.97 |
| 03/19 | 2,621 | 2,633 | 2,587 | 2,600 | -2.66% | 7,934,200 | 9兆2972億 | -9.12% | 17.65 | 1.01 |
| 03/18 | 2,623 | 2,687 | 2,622 | 2,671 | +3.21% | 5,815,500 | 9兆5511億 | -7.26% | 18.13 | 1.03 |
| 03/17 | 2,612 | 2,635 | 2,570 | 2,588 | +0.58% | 4,703,700 | 9兆2543億 | -10.6% | 17.57 | 1 |
| 03/16 | 2,591 | 2,617 | 2,562 | 2,573 | -2.17% | 7,046,400 | 9兆2007億 | -11.55% | 17.47 | 1 |
| 03/13 | 2,560 | 2,658 | 2,560 | 2,630 | -1.05% | 10,143,800 | 9兆4045億 | -10.02% | 17.85 | 1.02 |
| 03/12 | 2,756 | 2,770 | 2,624 | 2,658 | -3.49% | 8,901,900 | 9兆5046億 | -9.31% | 18.04 | 1.03 |
| 03/11 | 2,796 | 2,812 | 2,745 | 2,754 | +0.36% | 6,189,500 | 9兆8479億 | -6.23% | 18.69 | 1.07 |
| 03/10 | 2,718 | 2,782 | 2,683 | 2,744 | +2.27% | 7,339,300 | 9兆8122億 | -6.44% | 18.63 | 1.06 |
| 03/09 | 2,602 | 2,701 | 2,602 | 2,683 | -4.96% | 9,852,700 | 9兆5940億 | -8.49% | 18.21 | 1.04 |
| 03/06 | 2,777 | 2,828 | 2,760 | 2,823 | -0.98% | 7,632,000 | 10兆947億 | -3.72% | 19.16 | 1.09 |
| 03/05 | 2,875 | 2,901 | 2,804 | 2,851 | +4.62% | 9,511,400 | 10兆1948億 | -2.36% | 19.35 | 1.1 |
| 03/04 | 2,822 | 2,847 | 2,674 | 2,725 | -5.12% | 11,509,300 | 9兆7442億 | -6.23% | 18.5 | 1.06 |
| 03/03 | 2,926 | 2,953 | 2,872 | 2,872 | -1.85% | 8,531,800 | 10兆2699億 | -0.83% | 19.49 | 1.11 |
| 03/02 | 2,902 | 2,939 | 2,856 | 2,926 | -4.41% | 10,374,400 | 10兆4630億 | +1.53% | 19.86 | 1.13 |
| 02/27 | 3,025 | 3,061 | 2,991 | 3,061 | +1.06% | 10,738,200 | 10兆9457億 | +6.84% | 20.78 | 1.19 |
| 02/26 | 3,020 | 3,038 | 2,998 | 3,029 | +2.68% | 7,225,300 | 10兆8313億 | +6.58% | 20.56 | 1.17 |
| 02/25 | 3,040 | 3,042 | 2,948 | 2,950 | -3.15% | 11,705,200 | 10兆5488億 | +4.54% | 20.02 | 1.14 |
| 02/24 | 3,045 | 3,049 | 3,011 | 3,046 | -0.26% | 6,938,000 | 10兆8921億 | +8.55% | 20.68 | 1.18 |
| 02/20 | 3,005 | 3,060 | 2,991 | 3,054 | +0.46% | 8,694,000 | 10兆9207億 | +9.62% | 20.73 | 1.18 |
| 02/19 | 2,980 | 3,040 | 2,968 | 3,040 | +2.56% | 5,794,700 | 10兆8706億 | +9.95% | 20.63 | 1.18 |
| 02/18 | 2,986 | 3,003 | 2,930 | 2,964 | 0% | 7,688,300 | 10兆5989億 | +7.98% | 20.12 | 1.15 |
| 02/17 | 3,025 | 3,026 | 2,955 | 2,964 | -2.98% | 10,669,200 | 10兆5989億 | +8.77% | 20.12 | 1.15 |
| 02/16 | 3,105 | 3,119 | 3,040 | 3,055 | -1.26% | 10,889,100 | 10兆9243億 | +13.15% | 20.74 | 1.18 |
| 02/13 | 3,124 | 3,167 | 3,052 | 3,094 | -2.09% | 13,522,800 | 11兆637億 | +15.97% | 21 | 1.2 |
| 02/12 | 3,110 | 3,169 | 3,075 | 3,160 | +2.3% | 12,281,000 | 11兆2997億 | +19.88% | 21.45 | 1.22 |
| 02/10 | 3,075 | 3,113 | 3,047 | 3,089 | +1.61% | 14,581,300 | 11兆458億 | +18.67% | 20.97 | 1.2 |
| 02/09 | 3,030 | 3,043 | 2,987 | 3,040 | +3.51% | 13,337,200 | 10兆8706億 | +18.29% | 20.63 | 1.18 |
| 02/06 | 2,868 | 2,967 | 2,858 | 2,937 | +0.65% | 16,381,100 | 10兆5023億 | +15.77% | 19.94 | 1.14 |
| 02/05 | 2,861 | 2,925 | 2,859 | 2,918 | +2.75% | 12,856,100 | 10兆4344億 | +16.39% | 19.81 | 1.13 |
| 02/04 | 2,793 | 2,860 | 2,748 | 2,840 | +1.5% | 10,368,100 | 10兆1554億 | +14.65% | 19.28 | 1.1 |
| 02/03 | 2,800 | 2,819 | 2,765 | 2,798 | +5.58% | 12,559,200 | 10兆53億 | +14.25% | 18.99 | 1.08 |
| 02/02 | 2,765 | 2,806 | 2,649 | 2,650 | -3.28% | 15,315,400 | 9兆4760億 | +9.41% | 17.99 | 1.03 |
| 01/30 | 2,680 | 2,744 | 2,658 | 2,740 | +2.54% | 17,594,300 | 9兆7979億 | +14.12% | 18.6 | 1.06 |
| 01/29 | 2,600 | 2,689 | 2,579 | 2,672 | +5.74% | 17,918,900 | 9兆5547億 | +12.51% | 18.14 | 1.03 |
| 01/28 | 2,494 | 2,535 | 2,475 | 2,527 | +1.28% | 8,000,500 | 9兆362億 | +7.53% | 17.15 | 0.98 |
| 01/27 | 2,490 | 2,500 | 2,460 | 2,495 | +1.05% | 8,934,000 | 8兆9218億 | +7.08% | 16.94 | 0.97 |
| 01/26 | 2,490 | 2,500 | 2,458 | 2,469 | -2.8% | 9,393,800 | 8兆8288億 | +6.84% | 16.76 | 0.96 |
| 01/23 | 2,536 | 2,579 | 2,528 | 2,540 | +1.44% | 9,096,500 | 9兆827億 | +10.72% | 17.24 | 0.98 |
| 01/22 | 2,526 | 2,566 | 2,498 | 2,504 | +1.05% | 9,798,800 | 8兆9540億 | +10.02% | 17 | 0.97 |
| 01/21 | 2,501 | 2,508 | 2,456 | 2,478 | -2.29% | 10,321,000 | 8兆8610億 | +9.6% | 16.82 | 0.96 |
| 01/20 | 2,541 | 2,545 | 2,501 | 2,536 | -0.16% | 6,508,500 | 9兆684億 | +13.01% | 17.21 | 0.98 |
| 01/19 | 2,570 | 2,574 | 2,510 | 2,540 | -0.39% | 6,447,100 | 9兆827億 | +14.16% | 17.24 | 0.98 |
| 01/16 | 2,540 | 2,565 | 2,516 | 2,550 | +0.55% | 8,164,400 | 9兆1184億 | +15.65% | 17.31 | 0.99 |
| 01/15 | 2,519 | 2,547 | 2,498 | 2,536 | 0% | 11,728,300 | 9兆684億 | +16.17% | 17.21 | 0.98 |
| 01/14 | 2,484 | 2,536 | 2,478 | 2,536 | +2.8% | 13,801,900 | 9兆684億 | +17.41% | 17.21 | 0.98 |
| 01/13 | 2,443 | 2,467 | 2,415 | 2,467 | +6.47% | 15,224,900 | 8兆8216億 | +15.44% | 16.75 | 0.96 |
| 01/09 | 2,280 | 2,317 | 2,276 | 2,317 | +2.39% | 8,368,300 | 8兆2853億 | +9.6% | 15.73 | 0.9 |
| 01/08 | 2,277 | 2,306 | 2,263 | 2,263 | -1.44% | 7,326,300 | 8兆922億 | +7.81% | 15.36 | 0.88 |
| 01/07 | 2,293 | 2,322 | 2,281 | 2,296 | -1.33% | 8,931,600 | 8兆2102億 | +10.07% | 15.58 | 0.89 |
| 01/06 | 2,305 | 2,360 | 2,305 | 2,327 | +2.24% | 9,931,600 | 8兆3210億 | +12.47% | 15.8 | 0.9 |
| 01/05 | 2,240 | 2,281 | 2,238 | 2,276 | +3.03% | 8,486,000 | 8兆1386億 | +10.97% | 15.45 | 0.88 |
| 2025 | ||||||||||
| 12/30 | 2,200 | 2,230 | 2,192 | 2,209 | +0.32% | 7,662,200 | 7兆8991億 | +8.55% | 15.02 | 0.84 |
| 12/29 | 2,199 | 2,219 | 2,176 | 2,202 | +2.09% | 6,622,800 | 7兆8740億 | +9.12% | 14.98 | 0.84 |
| 12/26 | 2,141 | 2,160 | 2,136 | 2,157 | +0.84% | 4,401,500 | 7兆7131億 | +7.85% | 14.67 | 0.82 |
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 | 1,823 11/5 | 1,105 2/12 | 126,533,000 11/4 | 8兆2035億 | 4兆9725億 | +10.99% 3/15 | -18.86% 2/12 |
| 2017年 3月期 | 1,483 12/13 12/12 | 1,110 7/8 | 13,826,700 4/27 | 6兆6735億 | 4兆9950億 | +10.54% 12/7 | -8.98% 6/24 |
| 2018年 3月期 | 1,540 1/15 | 1,324 4/14 | 4,316,100 2/6 | 6兆9300億 | 5兆9580億 | +5.26% 12/13 | -5% 2/13 |
| 2019年 3月期 | 1,529 5/8 | 1,157 12/25 | 9,418,000 5/31 | 6兆8805億 | 5兆2065億 | +5.65% 7/30 | -8.12% 12/25 |
| 2020年 3月期 | 1,240 4/18 4/15 他2件 | 826 3/13 | 10,644,800 3/17 | 5兆5800億 | 3兆7170億 | +9.06% 9/12 | -13.78% 3/9 |
| 2021年 3月期 | 1,149 3/29 | 785 7/31 | 16,044,600 5/19 | 5兆1705億 | 3兆5325億 | +12.08% 2/15 | -10.66% 5/22 |
| 2022年 3月期 | 1,197 2/9 | 851 11/5 | 13,897,400 2/15 | 4兆4882億 | 3兆1908億 | +11.02% 1/5 | -9.44% 2/22 |
| 2023年 3月期 | 1,246 3/2 | 944 5/13 | 108,796,600 3/20 | 4兆5977億 | 3兆5395億 | +9.05% 1/13 | -7.7% 3/30 |
| 2024年 3月期 | 1,748 3/22 | 1,031 6/1 | 170,303,900 10/30 | 6兆3235億 | 3兆7297億 | +10.13% 3/8 | -6.32% 4/17 |
| 2025年 3月期 | 1,644 8/1 | 1,254 8/5 | 162,669,400 3/17 | 5兆9473億 | 4兆5364億 | +6.32% 8/1 | -20.07% 4/7 |
| 2026年 3月期 | 3,169 2/12 | 1,160 4/7 | 43,904,600 10/30 | 11兆3319億 | 4兆1810億 | +19.88% 2/12 | -11.66% 3/23 |
| 最新 | 3,069 2026/5/29 | 13,344,700 | 10兆9743億 | +8.03% 2,841 | |||
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
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/05/29 vs 2025/12/30
- 39%（1.39倍）
- 過去安値
785円（2020/07/31） - 291%（3.91倍）
3,069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。
