- 7182
- 2026/11/10
- 時価
- 11兆1674億円
- PER 予
- 16.85倍
- 2016年以降
- 7.89-21.54倍
（2016-2026年） - PBR
- 1.2倍
- 2016年以降
- 0.26-1.23倍
（2016-2026年） - 配当 予
- 2.98%
- ROE 予
- 7.15%
- ROA 予
- 0.3%
- 資料
- Link
- CSV,JSON
ゆうちょ銀行（7182）の株価チャート
株価
11/10
- 前日 (11/9)
- 3,044
- 始値
- 3,140
- 高値
- 3,181
- 安値
- 3,113
- 終値 +2.6%
- 3,123
- 出来高 +10.52%
- 6,959,700
乖離率
- 株価（5日）
移動平均値 - +3.1%
3,029 - 株価（25日）
移動平均値 - +0.77%
3,099 - 出来高（5日）
移動平均値 - -6.57%
7,449,360
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 3,140 | 3,181 | 3,113 | 3,123 | +2.6% | 6,959,700 | - | +0.77% | - | - |
| 11/09 | 2,970 | 3,069 | 2,970 | 3,044 | +5.33% | 6,297,400 | - | -2.12% | - | - |
| 11/06 | 2,868 | 2,900 | 2,816 | 2,890 | -5.65% | 9,462,700 | - | -7.55% | - | - |
| 11/05 | 3,110 | 3,127 | 3,053 | 3,063 | +1.29% | 6,648,200 | - | -2.76% | - | - |
| 11/04 | 3,033 | 3,052 | 2,907 | 3,024 | +1.14% | 7,878,800 | - | -4.36% | - | - |
| 11/02 | 2,968 | 3,019 | 2,947 | 2,990 | -1.25% | 3,994,300 | - | -5.95% | - | - |
| 10/30 | 3,043 | 3,066 | 2,989 | 3,028 | -0.88% | 6,189,100 | - | -5.17% | - | - |
| 10/29 | 3,000 | 3,055 | 2,993 | 3,055 | +1.06% | 13,600,600 | - | -4.53% | - | - |
| 10/28 | 3,076 | 3,076 | 3,001 | 3,023 | -0.17% | 4,815,300 | - | -5.77% | - | - |
| 10/27 | 3,033 | 3,040 | 2,982 | 3,028 | +1.51% | 3,846,400 | - | -5.93% | - | - |
| 10/26 | 2,935 | 3,023 | 2,935 | 2,983 | +0.71% | 5,086,600 | - | -7.59% | - | - |
| 10/23 | 2,900 | 2,982 | 2,856 | 2,962 | -1.79% | 10,096,000 | - | -8.55% | - | - |
| 10/22 | 3,048 | 3,081 | 2,995 | 3,016 | -1.05% | 4,306,100 | - | -7.26% | - | - |
| 10/21 | 3,014 | 3,066 | 3,006 | 3,048 | +1.91% | 5,715,100 | - | -6.59% | - | - |
| 10/20 | 3,080 | 3,086 | 2,970 | 2,991 | -4.07% | 6,944,100 | - | -8.62% | - | - |
| 10/19 | 3,052 | 3,121 | 3,020 | 3,118 | +0.52% | 3,807,200 | - | -5% | - | - |
| 10/16 | 3,047 | 3,105 | 3,045 | 3,102 | +2.01% | 5,270,000 | - | -5.69% | - | - |
| 10/15 | 3,000 | 3,086 | 2,996 | 3,041 | -1.68% | 7,847,900 | - | -7.79% | - | - |
| 10/14 | 3,211 | 3,216 | 3,082 | 3,093 | -3.58% | 7,645,400 | - | -6.61% | - | - |
| 10/13 | 3,185 | 3,241 | 3,178 | 3,208 | +0.94% | 5,413,200 | - | -3.52% | - | - |
| 10/09 | 3,284 | 3,285 | 3,178 | 3,178 | -2.13% | 5,673,600 | - | -4.62% | - | - |
| 10/08 | 3,326 | 3,336 | 3,247 | 3,247 | -3.48% | 6,287,800 | - | -2.81% | - | - |
| 10/07 | 3,425 | 3,459 | 3,346 | 3,364 | -2.89% | 5,021,200 | - | +0.51% | - | - |
| 10/06 | 3,449 | 3,486 | 3,421 | 3,464 | +1.97% | 4,958,100 | - | +3.53% | - | - |
| 10/05 | 3,401 | 3,413 | 3,352 | 3,397 | +0.06% | 4,248,200 | - | +1.71% | - | - |
| 10/02 | 3,415 | 3,447 | 3,391 | 3,395 | -1.34% | 4,512,900 | - | +1.83% | - | - |
| 10/01 | 3,502 | 3,503 | 3,399 | 3,441 | -1.74% | 7,390,300 | - | +3.49% | - | - |
| 09/30 | 3,422 | 3,518 | 3,380 | 3,502 | +4.26% | 10,021,800 | - | +5.67% | - | - |
| 09/29 | 3,439 | 3,439 | 3,337 | 3,359 | -2.07% | 6,978,400 | - | +1.79% | - | - |
| 09/28 | 3,343 | 3,440 | 3,340 | 3,430 | +2.42% | 9,379,200 | - | +4.26% | - | - |
| 09/25 | 3,242 | 3,349 | 3,224 | 3,349 | +4.66% | 7,916,000 | - | +2.1% | - | - |
| 09/24 | 3,236 | 3,244 | 3,193 | 3,200 | -1.96% | 6,208,700 | - | -2.41% | - | - |
| 09/18 | 3,300 | 3,315 | 3,209 | 3,264 | -0.67% | 8,105,000 | - | -0.55% | - | - |
| 09/17 | 3,288 | 3,321 | 3,264 | 3,286 | +0.86% | 3,911,000 | - | +0.09% | - | - |
| 09/16 | 3,263 | 3,300 | 3,247 | 3,258 | -0.06% | 3,600,400 | - | -0.67% | - | - |
| 09/15 | 3,301 | 3,318 | 3,239 | 3,260 | -1.18% | 4,981,600 | - | -0.49% | - | - |
| 09/14 | 3,247 | 3,324 | 3,235 | 3,299 | +0.27% | 5,134,400 | - | +0.92% | - | - |
| 09/11 | 3,200 | 3,320 | 3,200 | 3,290 | -0.27% | 6,871,200 | - | +0.8% | - | - |
| 09/10 | 3,222 | 3,317 | 3,210 | 3,299 | +2.77% | 4,898,500 | - | +1.13% | - | - |
| 09/09 | 3,250 | 3,301 | 3,210 | 3,210 | -2.13% | 5,080,400 | - | -1.47% | - | - |
| 09/08 | 3,290 | 3,353 | 3,257 | 3,280 | -1.83% | 4,396,700 | - | +0.83% | - | - |
| 09/07 | 3,384 | 3,408 | 3,326 | 3,341 | -1.07% | 4,171,700 | - | +2.93% | - | - |
| 09/04 | 3,432 | 3,442 | 3,325 | 3,377 | -1.17% | 8,978,400 | - | +4.32% | - | - |
| 09/03 | 3,411 | 3,455 | 3,367 | 3,417 | +0.89% | 5,900,000 | - | +5.92% | - | - |
| 09/02 | 3,378 | 3,417 | 3,358 | 3,387 | -0.76% | 5,770,000 | - | +5.25% | - | - |
| 09/01 | 3,374 | 3,422 | 3,319 | 3,413 | +0.23% | 5,365,700 | - | +6.22% | - | - |
| 08/31 | 3,330 | 3,414 | 3,286 | 3,405 | +2.1% | 9,253,600 | - | +5.98% | - | - |
| 08/28 | 3,274 | 3,368 | 3,270 | 3,335 | +1.03% | 5,032,500 | - | +3.73% | - | - |
| 08/27 | 3,243 | 3,328 | 3,235 | 3,301 | +1.79% | 5,399,100 | - | +2.55% | - | - |
| 08/26 | 3,228 | 3,255 | 3,203 | 3,243 | +1.76% | 3,676,800 | - | +0.62% | - | - |
| 08/25 | 3,141 | 3,191 | 3,139 | 3,187 | +1.14% | 3,248,000 | - | -1.27% | - | - |
| 08/24 | 3,162 | 3,168 | 3,126 | 3,151 | 0% | 2,759,500 | - | -2.32% | - | - |
| 08/21 | 3,132 | 3,170 | 3,110 | 3,151 | +0.99% | 5,220,800 | - | -2.45% | - | - |
| 08/20 | 3,140 | 3,161 | 3,112 | 3,120 | -1.67% | 6,199,200 | - | -3.64% | - | - |
| 08/19 | 3,271 | 3,289 | 3,156 | 3,173 | -4.77% | 8,316,600 | - | -2.22% | - | - |
| 08/18 | 3,271 | 3,360 | 3,268 | 3,332 | +1.68% | 7,287,600 | - | +2.52% | - | - |
| 08/17 | 3,308 | 3,333 | 3,266 | 3,277 | +0.06% | 3,967,200 | - | +0.89% | - | - |
| 08/14 | 3,246 | 3,332 | 3,236 | 3,275 | +1.61% | 7,425,000 | - | +0.83% | - | - |
| 08/13 | 3,197 | 3,223 | 3,142 | 3,223 | +2.58% | 8,015,900 | - | -0.8% | - | - |
| 08/12 | 3,138 | 3,150 | 3,086 | 3,142 | +1.78% | 5,922,500 | - | -3.41% | - | - |
| 08/10 | 3,190 | 3,197 | 3,036 | 3,087 | -3.17% | 7,277,900 | - | -5.22% | - | - |
| 08/07 | 3,209 | 3,232 | 3,181 | 3,188 | -1.36% | 5,647,300 | - | -2.3% | - | - |
| 08/06 | 3,189 | 3,246 | 3,185 | 3,232 | +1% | 5,230,400 | - | -0.92% | - | - |
| 08/05 | 3,127 | 3,200 | 3,081 | 3,200 | +3.39% | 6,618,400 | - | -1.72% | - | - |
| 08/04 | 3,088 | 3,134 | 3,066 | 3,095 | -0.23% | 5,670,900 | - | -4.77% | - | - |
| 08/03 | 3,072 | 3,123 | 2,978 | 3,102 | -0.29% | 8,088,500 | - | -4.55% | - | - |
| 07/31 | 3,154 | 3,157 | 3,066 | 3,111 | +0.03% | 11,005,300 | - | -4.22% | - | - |
| 07/30 | 3,122 | 3,165 | 3,107 | 3,110 | -3.3% | 8,152,600 | - | -4.19% | - | - |
| 07/29 | 3,200 | 3,241 | 3,134 | 3,216 | -1.23% | 10,464,300 | - | -0.92% | - | - |
| 07/28 | 3,361 | 3,371 | 3,256 | 3,256 | -4.68% | 7,305,300 | - | +0.34% | - | - |
| 07/27 | 3,400 | 3,430 | 3,364 | 3,416 | -0.76% | 5,735,700 | - | +5.24% | - | - |
| 07/24 | 3,400 | 3,465 | 3,383 | 3,442 | -0.15% | 5,613,000 | - | +6.33% | - | - |
| 07/23 | 3,392 | 3,461 | 3,386 | 3,447 | +1.06% | 6,325,900 | - | +6.69% | - | - |
| 07/22 | 3,404 | 3,460 | 3,364 | 3,411 | +1.88% | 7,786,700 | - | +6% | - | - |
| 07/21 | 3,184 | 3,348 | 3,145 | 3,348 | +6.59% | 9,700,900 | - | +4.36% | - | - |
| 07/17 | 3,230 | 3,261 | 3,096 | 3,141 | -3.59% | 6,727,800 | - | -1.91% | - | - |
| 07/16 | 3,332 | 3,338 | 3,254 | 3,258 | -2.75% | 6,012,200 | - | +1.65% | - | - |
| 07/15 | 3,335 | 3,352 | 3,288 | 3,350 | +1.39% | 6,865,600 | - | +4.72% | - | - |
| 07/14 | 3,254 | 3,324 | 3,251 | 3,304 | +0.15% | 5,916,400 | - | +3.51% | - | - |
| 07/13 | 3,290 | 3,363 | 3,281 | 3,299 | +1.17% | 4,707,400 | - | +3.55% | - | - |
| 07/10 | 3,306 | 3,348 | 3,254 | 3,261 | -0.85% | 4,898,400 | - | +2.58% | - | - |
| 07/09 | 3,287 | 3,317 | 3,270 | 3,289 | -0.48% | 4,393,100 | - | +3.59% | - | - |
| 07/08 | 3,307 | 3,363 | 3,272 | 3,305 | -0.06% | 5,381,800 | - | +4.19% | - | - |
| 07/07 | 3,340 | 3,402 | 3,303 | 3,307 | +1.38% | 8,416,200 | - | +4.42% | - | - |
| 07/06 | 3,220 | 3,263 | 3,194 | 3,262 | +0.99% | 4,298,700 | - | +3.33% | - | - |
| 07/03 | 3,200 | 3,230 | 3,156 | 3,230 | +2.6% | 5,814,900 | - | +2.64% | - | - |
| 07/02 | 3,116 | 3,169 | 3,114 | 3,148 | +1.98% | 4,817,700 | - | +0.25% | - | - |
| 07/01 | 3,090 | 3,123 | 3,074 | 3,087 | +0.78% | 4,252,700 | - | -1.47% | - | - |
| 06/30 | 3,114 | 3,127 | 3,063 | 3,063 | -0.49% | 4,938,300 | - | -2.14% | - | - |
| 06/29 | 3,069 | 3,089 | 3,031 | 3,078 | +0.29% | 5,252,300 | - | -1.63% | - | - |
| 06/26 | 3,060 | 3,092 | 3,046 | 3,069 | +0.62% | 6,799,100 | - | -1.95% | - | - |
| 06/25 | 3,084 | 3,100 | 3,042 | 3,050 | -1.64% | 7,012,300 | - | -2.59% | - | - |
| 06/24 | 3,239 | 3,242 | 3,072 | 3,101 | -3.4% | 6,660,300 | - | -1.15% | - | - |
| 06/23 | 3,291 | 3,293 | 3,210 | 3,210 | -1.8% | 5,299,900 | - | +2.36% | - | - |
| 06/22 | 3,194 | 3,286 | 3,183 | 3,269 | +2.48% | 4,310,800 | - | +4.51% | - | - |
| 06/19 | 3,263 | 3,287 | 3,186 | 3,190 | -3.22% | 7,403,100 | - | +2.37% | - | - |
| 06/18 | 3,234 | 3,296 | 3,215 | 3,296 | +5.47% | 8,672,100 | - | +6.25% | - | - |
| 06/17 | 3,188 | 3,235 | 3,125 | 3,125 | -1.42% | 6,055,800 | - | +1.33% | - | - |
| 06/16 | 3,165 | 3,183 | 3,110 | 3,170 | -0.88% | 6,960,200 | - | +3.16% | - | - |
| 06/15 | 3,250 | 3,308 | 3,198 | 3,198 | -0.4% | 6,274,400 | - | +4.54% | - | - |
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 | 3,123 2026/11/10 | 6,959,700 | 11兆1674億 | +0.77% 3,099 | |||
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）
- 2026/11/10 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
785円（2020/07/31） - 298%（3.98倍）
3,123円（11/10）
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。
