- 7186
- 2026/09/25
- 時価
- 2兆2102億円
- PER 予
- 16.64倍
- 2017年以降
- 3.79-23.96倍
（2017-2026年） - PBR
- 1.47倍
- 2017年以降
- 0.28-1.36倍
（2017-2026年） - 配当 予
- 2.43%
- ROE 予
- 8.86%
- ROA 予
- 0.51%
- 資料
- Link
- CSV,JSON
横浜 FG（7186）の時価総額の推移
- 2017年3月31日
- 6579億8843万
- 2018年3月30日
- 7355億2359万
- 2019年3月29日
- 5262億4091万
- 2020年3月31日
- 3799億8164万
- 2021年3月31日
- 5417億373万
- 2022年3月31日
- 5496億974万
- 2023年3月31日
- 5729億6739万
- 2024年3月29日
- 8963億9160万
- 2025年3月31日
- 1兆1197億
- 2026年3月31日
- 1兆5271億
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,876 | 1,931 | 1,874 | 1,931 | +3.98% | 4,637,200 | - | +1.36% | - | - |
| 09/24 | 1,886 | 1,888 | 1,844 | 1,857 | -1.59% | 4,061,300 | - | -2.52% | - | - |
| 09/18 | 1,896 | 1,900 | 1,854 | 1,887 | -0.58% | 7,078,300 | - | -1.05% | - | - |
| 09/17 | 1,903 | 1,928 | 1,888 | 1,898 | +0.74% | 3,528,700 | - | -0.58% | - | - |
| 09/16 | 1,890 | 1,906 | 1,877 | 1,884 | -0.21% | 3,491,200 | - | -1.36% | - | - |
| 09/15 | 1,940 | 1,945 | 1,871 | 1,888 | -2.33% | 3,283,600 | - | -1.15% | - | - |
| 09/14 | 1,897 | 1,933 | 1,883 | 1,933 | +1.79% | 3,705,600 | - | +1.31% | - | - |
| 09/11 | 1,846 | 1,906 | 1,829 | 1,899 | +0.37% | 5,642,600 | - | -0.26% | - | - |
| 09/10 | 1,850 | 1,905 | 1,841 | 1,892 | +2.1% | 3,933,700 | - | -0.47% | - | - |
| 09/09 | 1,867 | 1,894 | 1,853 | 1,853 | -2.06% | 4,720,600 | - | -2.42% | - | - |
| 09/08 | 1,910 | 1,930 | 1,889 | 1,892 | -1.82% | 3,029,400 | - | -0.32% | - | - |
| 09/07 | 1,962 | 1,973 | 1,917 | 1,927 | -1.53% | 3,272,400 | - | +1.69% | - | - |
| 09/04 | 1,991 | 1,992 | 1,928 | 1,957 | +0.31% | 3,785,900 | - | +3.44% | - | - |
| 09/03 | 1,959 | 1,981 | 1,935 | 1,951 | +1.4% | 3,418,600 | - | +3.39% | - | - |
| 09/02 | 1,939 | 1,965 | 1,924 | 1,924 | -1.64% | 3,259,900 | - | +2.07% | - | - |
| 09/01 | 1,927 | 1,963 | 1,910 | 1,956 | +0.26% | 3,543,800 | - | +3.71% | - | - |
| 08/31 | 1,926 | 1,960 | 1,905 | 1,951 | +0.93% | 4,530,500 | - | +3.39% | - | - |
| 08/28 | 1,906 | 1,949 | 1,902 | 1,933 | +1.1% | 3,717,700 | - | +2.44% | - | - |
| 08/27 | 1,922 | 1,931 | 1,900 | 1,912 | -0.52% | 3,551,200 | - | +1.32% | - | - |
| 08/26 | 1,915 | 1,942 | 1,912 | 1,922 | +0.73% | 2,744,200 | - | +1.91% | - | - |
| 08/25 | 1,872 | 1,908 | 1,871 | 1,908 | +1.92% | 3,942,500 | - | +1.27% | - | - |
| 08/24 | 1,897 | 1,900 | 1,859 | 1,872 | -0.58% | 2,751,000 | - | -0.43% | - | - |
| 08/21 | 1,843 | 1,900 | 1,839 | 1,883 | +1.62% | 4,296,700 | - | +0.11% | - | - |
| 08/20 | 1,840 | 1,866 | 1,828 | 1,853 | 0% | 4,242,500 | - | -1.59% | - | - |
| 08/19 | 1,911 | 1,912 | 1,853 | 1,853 | -4.29% | 4,639,400 | - | -1.75% | - | - |
| 08/18 | 1,931 | 1,970 | 1,928 | 1,936 | +1.31% | 3,608,300 | - | +2.6% | - | - |
| 08/17 | 1,930 | 1,945 | 1,906 | 1,911 | -1.24% | 3,217,800 | - | +1.43% | - | - |
| 08/14 | 1,928 | 1,955 | 1,916 | 1,935 | +0.42% | 4,067,200 | - | +2.76% | - | - |
| 08/13 | 1,904 | 1,927 | 1,881 | 1,927 | +2.77% | 3,277,400 | - | +2.34% | - | - |
| 08/12 | 1,864 | 1,888 | 1,852 | 1,875 | +2.01% | 2,861,300 | - | -0.37% | - | - |
| 08/10 | 1,846 | 1,862 | 1,827 | 1,838 | -0.05% | 4,194,800 | - | -2.34% | - | - |
| 08/07 | 1,840 | 1,851 | 1,815 | 1,839 | +0.99% | 3,064,800 | - | -2.28% | - | - |
| 08/06 | 1,870 | 1,879 | 1,786 | 1,821 | -1.83% | 5,087,000 | - | -3.14% | - | - |
| 08/05 | 1,819 | 1,860 | 1,815 | 1,855 | +1.81% | 3,122,500 | - | -1.12% | - | - |
| 08/04 | 1,819 | 1,842 | 1,798 | 1,822 | +0.33% | 2,602,200 | - | -2.67% | - | - |
| 08/03 | 1,812 | 1,840 | 1,750 | 1,816 | -1.25% | 4,845,000 | - | -2.78% | - | - |
| 07/31 | 1,868 | 1,870 | 1,823 | 1,839 | -0.27% | 4,634,200 | - | -1.34% | - | - |
| 07/30 | 1,852 | 1,881 | 1,836 | 1,844 | -3.56% | 3,906,700 | - | -0.81% | - | - |
| 07/29 | 1,920 | 1,925 | 1,851 | 1,912 | -0.73% | 5,006,200 | - | +3.18% | - | - |
| 07/28 | 1,950 | 1,964 | 1,901 | 1,926 | -2.87% | 4,669,300 | - | +4.33% | - | - |
| 07/27 | 1,970 | 1,996 | 1,952 | 1,983 | +1.59% | 3,034,800 | - | +7.77% | - | - |
| 07/24 | 1,922 | 1,956 | 1,919 | 1,952 | +0.57% | 3,475,900 | - | +6.61% | - | - |
| 07/23 | 1,930 | 1,956 | 1,915 | 1,941 | +2.21% | 4,059,200 | - | +6.36% | - | - |
| 07/22 | 1,862 | 1,923 | 1,859 | 1,899 | +1.77% | 3,273,000 | - | +4.51% | - | - |
| 07/21 | 1,821 | 1,873 | 1,801 | 1,866 | +4.01% | 3,232,000 | - | +3.04% | - | - |
| 07/17 | 1,897 | 1,908 | 1,761 | 1,794 | -6.07% | 4,655,000 | - | -0.66% | - | - |
| 07/16 | 1,929 | 1,941 | 1,905 | 1,910 | -1.19% | 2,691,100 | - | +5.93% | - | - |
| 07/15 | 1,914 | 1,937 | 1,897 | 1,933 | +1.15% | 2,645,400 | - | +7.75% | - | - |
| 07/14 | 1,887 | 1,916 | 1,864 | 1,911 | +1.38% | 2,196,300 | - | +7.12% | - | - |
| 07/13 | 1,883 | 1,917 | 1,882 | 1,885 | +0.8% | 2,404,100 | - | +6.14% | - | - |
| 07/10 | 1,897 | 1,920 | 1,865 | 1,870 | -0.85% | 3,800,100 | - | +5.89% | - | - |
| 07/09 | 1,900 | 1,907 | 1,858 | 1,886 | -1.77% | 5,240,900 | - | +7.34% | - | - |
| 07/08 | 1,906 | 1,952 | 1,903 | 1,920 | +0.79% | 4,346,000 | - | +9.9% | - | - |
| 07/07 | 1,947 | 1,947 | 1,903 | 1,905 | +1.55% | 4,827,100 | - | +9.8% | - | - |
| 07/06 | 1,855 | 1,877 | 1,841 | 1,876 | +1.52% | 3,120,800 | - | +8.94% | - | - |
| 07/03 | 1,808 | 1,848 | 1,785 | 1,848 | +3.82% | 3,251,500 | - | +8.01% | - | - |
| 07/02 | 1,768 | 1,794 | 1,751 | 1,780 | +2.36% | 2,767,400 | - | +4.58% | - | - |
| 07/01 | 1,736 | 1,760 | 1,727 | 1,739 | +0.35% | 2,340,400 | - | +2.6% | - | - |
| 06/30 | 1,732 | 1,755 | 1,723 | 1,733 | +0.41% | 2,629,800 | - | +2.54% | - | - |
| 06/29 | 1,720 | 1,739 | 1,708 | 1,726 | +0.7% | 2,771,500 | - | +2.37% | - | - |
| 06/26 | 1,723 | 1,735 | 1,698 | 1,714 | +0.23% | 2,840,000 | - | +1.78% | - | - |
| 06/25 | 1,745 | 1,745 | 1,702 | 1,710 | +0.29% | 2,590,800 | - | +1.66% | - | - |
| 06/24 | 1,731 | 1,752 | 1,697 | 1,705 | -1.79% | 3,678,900 | - | +1.43% | - | - |
| 06/23 | 1,807 | 1,807 | 1,736 | 1,736 | -2.36% | 3,709,200 | - | +3.39% | - | - |
| 06/22 | 1,730 | 1,782 | 1,724 | 1,778 | +1.54% | 3,039,600 | - | +6.09% | - | - |
| 06/19 | 1,816 | 1,822 | 1,742 | 1,751 | -3.63% | 6,960,200 | - | +4.98% | - | - |
| 06/18 | 1,779 | 1,822 | 1,771 | 1,817 | +4.49% | 4,141,200 | - | +9.33% | - | - |
| 06/17 | 1,798 | 1,798 | 1,739 | 1,739 | +0.35% | 3,453,600 | - | +5.2% | - | - |
| 06/16 | 1,740 | 1,743 | 1,698 | 1,733 | -1.59% | 3,454,400 | - | +5.16% | - | - |
| 06/15 | 1,780 | 1,801 | 1,761 | 1,761 | +2.38% | 4,143,700 | - | +7.18% | - | - |
| 06/12 | 1,707 | 1,736 | 1,686 | 1,720 | +3.18% | 4,958,400 | - | +5.33% | - | - |
| 06/11 | 1,678 | 1,686 | 1,646 | 1,667 | -1.48% | 2,964,600 | - | +2.65% | - | - |
| 06/10 | 1,705 | 1,740 | 1,682 | 1,692 | -0.7% | 4,017,200 | - | +4.57% | - | - |
| 06/09 | 1,673 | 1,724 | 1,660 | 1,704 | +3.78% | 4,496,900 | - | +5.84% | - | - |
| 06/08 | 1,630 | 1,645 | 1,613 | 1,642 | -0.3% | 3,303,900 | - | +2.56% | - | - |
| 06/05 | 1,660 | 1,673 | 1,642 | 1,647 | +0.43% | 3,165,700 | - | +3.2% | - | - |
| 06/04 | 1,609 | 1,661 | 1,591 | 1,640 | +1.49% | 2,987,600 | - | +3.27% | - | - |
| 06/03 | 1,603 | 1,624 | 1,591 | 1,616 | +1.89% | 2,678,500 | - | +2.34% | - | - |
| 06/02 | 1,568 | 1,592 | 1,539 | 1,586 | 0% | 3,033,300 | - | +0.89% | - | - |
| 06/01 | 1,601 | 1,612 | 1,578 | 1,586 | -2.34% | 3,247,900 | - | +1.21% | - | - |
| 05/29 | 1,588 | 1,628 | 1,588 | 1,624 | +1.5% | 6,337,100 | - | +3.97% | - | - |
| 05/28 | 1,615 | 1,616 | 1,583 | 1,600 | -0.99% | 3,073,000 | - | +2.76% | - | - |
| 05/27 | 1,633 | 1,640 | 1,603 | 1,616 | -2.12% | 3,018,800 | - | +4.06% | - | - |
| 05/26 | 1,640 | 1,675 | 1,622 | 1,651 | -0.18% | 2,901,100 | - | +6.52% | - | - |
| 05/25 | 1,667 | 1,680 | 1,633 | 1,654 | -0.84% | 3,213,600 | - | +7.06% | - | - |
| 05/22 | 1,694 | 1,700 | 1,656 | 1,668 | -1.18% | 3,093,300 | - | +8.31% | - | - |
| 05/21 | 1,676 | 1,711 | 1,664 | 1,688 | +2.12% | 4,415,100 | - | +9.97% | - | - |
| 05/20 | 1,688 | 1,730 | 1,640 | 1,653 | -0.24% | 6,382,100 | - | +8.11% | - | - |
| 05/19 | 1,630 | 1,665 | 1,626 | 1,657 | +3.89% | 6,141,200 | - | +8.73% | - | - |
| 05/18 | 1,612 | 1,623 | 1,572 | 1,595 | +0.06% | 3,497,900 | - | +4.93% | - | - |
| 05/15 | 1,596 | 1,618 | 1,572 | 1,594 | +0.44% | 3,322,200 | - | +5.21% | - | - |
| 05/14 | 1,600 | 1,606 | 1,581 | 1,587 | -1.92% | 3,497,200 | - | +5.1% | - | - |
| 05/13 | 1,519 | 1,620 | 1,513 | 1,618 | +1.19% | 4,817,300 | - | +7.51% | - | - |
| 05/12 | 1,548 | 1,599 | 1,533 | 1,599 | +5.2% | 4,289,300 | - | +6.67% | - | - |
| 05/11 | 1,490 | 1,526 | 1,484 | 1,520 | +2.01% | 3,003,600 | - | +1.67% | - | - |
| 05/08 | 1,493 | 1,509 | 1,467 | 1,490 | -1.84% | 3,570,500 | - | +0.07% | - | - |
| 05/07 | 1,517 | 1,538 | 1,496 | 1,518 | +2.08% | 3,481,700 | - | +2.22% | - | - |
| 05/01 | 1,474 | 1,494 | 1,459 | 1,487 | +0.13% | 2,021,000 | - | +0.34% | - | - |
| 04/30 | 1,519 | 1,522 | 1,472 | 1,485 | -2.69% | 4,639,400 | - | +0.41% | - | - |
| 04/28 | 1,469 | 1,531 | 1,455 | 1,526 | +6.56% | 3,863,800 | - | +3.25% | - | - |
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 | |
| 2017年 3月期 | 642 2/13 | 372 6/28 | 21,964,400 4/1 | 8349億9551万 | - | 6579億8843万 3/31 |
| 2018年 3月期 | 740 1/10 | 489 4/6 | 9,605,700 5/31 | 9528億3588万 | 6296億4425万 | 7355億2359万 3/30 |
| 2019年 3月期 | 659 6/14 5/18 他2件 | 394 12/25 | 12,481,000 7/13 | 8333億8198万 | 4982億5872万 | 5262億4091万 3/29 |
| 2020年 3月期 | 477 11/11 | 256 3/17 | 14,058,300 3/19 | 5941億5886万 | 3188億7771万 | 3799億8164万 3/31 |
| 2021年 3月期 | 503 3/19 | 284 4/6 | 11,851,000 1/28 | 6084億3688万 | 3435億3096万 | 5417億373万 3/31 |
| 2022年 3月期 | 516 2/9 | 383 7/9 | 11,079,400 10/28 | 6241億6188万 | 4632億8295万 | 5496億974万 3/31 |
| 2023年 3月期 | 609 1/16 | 423 7/15 | 21,002,500 11/30 | 7366億5618万 | 5116億6759万 | 5729億6739万 3/31 |
| 2024年 3月期 | 800 3/22 | 486 4/6 | 11,002,500 6/16 | 9420億9285万 | 5878億7340万 | 8963億9160万 3/29 |
| 2025年 3月期 | 1,055 3/27 | 682 8/7 | 18,357,700 11/25 | 1兆2318億 | 7963億1415万 | 1兆1197億 3/31 |
| 2026年 3月期 | 1,712 2/12 | 700 4/7 | 12,529,100 4/4 | 1兆9595億 | 8012億3124万 | 1兆5271億 3/31 |
| 最新 | 1,931 2026/9/25 | 4,637,200 | 2兆2102億 | |||
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。
