横浜 FG（7186）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,651
- 始値
- 1,633
- 高値
- 1,640
- 安値
- 1,603
- 終値 -2.12%
- 1,616
- 出来高 +4.06%
- 3,018,800
乖離率
- 株価（5日）
移動平均値 - -2.36%
1,655 - 株価（25日）
移動平均値 - +4.06%
1,553 - 出来高（5日）
移動平均値 - -9.3%
3,328,380
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,633 | 1,640 | 1,603 | 1,616 | -2.12% | 3,018,800 | 1兆8496億 | +4.06% | 13.92 | 1.28 |
| 05/26 | 1,640 | 1,675 | 1,622 | 1,651 | -0.18% | 2,901,100 | 1兆8897億 | +6.52% | 14.23 | 1.31 |
| 05/25 | 1,667 | 1,680 | 1,633 | 1,654 | -0.84% | 3,213,600 | 1兆8931億 | +7.06% | 14.25 | 1.31 |
| 05/22 | 1,694 | 1,700 | 1,656 | 1,668 | -1.18% | 3,093,300 | 1兆9092億 | +8.31% | 14.37 | 1.32 |
| 05/21 | 1,676 | 1,711 | 1,664 | 1,688 | +2.12% | 4,415,100 | 1兆9321億 | +9.97% | 14.54 | 1.34 |
| 05/20 | 1,688 | 1,730 | 1,640 | 1,653 | -0.24% | 6,382,100 | 1兆8920億 | +8.11% | 14.24 | 1.31 |
| 05/19 | 1,630 | 1,665 | 1,626 | 1,657 | +3.89% | 6,141,200 | 1兆8966億 | +8.73% | 14.28 | 1.31 |
| 05/18 | 1,612 | 1,623 | 1,572 | 1,595 | +0.06% | 3,497,900 | 1兆8256億 | +4.93% | 13.74 | 1.26 |
| 05/15 | 1,596 | 1,618 | 1,572 | 1,594 | +0.44% | 3,322,200 | 1兆8245億 | +5.21% | 13.73 | 1.26 |
| 05/14 | 1,600 | 1,606 | 1,581 | 1,587 | -1.92% | 3,497,200 | 1兆8165億 | +5.1% | 13.67 | 1.26 |
| 05/13 | 1,519 | 1,620 | 1,513 | 1,618 | +1.19% | 4,817,300 | 1兆8519億 | +7.51% | 13.94 | 1.28 |
| 05/12 | 1,548 | 1,599 | 1,533 | 1,599 | +5.2% | 4,289,300 | 1兆8302億 | +6.67% | 13.78 | 1.27 |
| 05/11 | 1,490 | 1,526 | 1,484 | 1,520 | +2.01% | 3,003,600 | 1兆7398億 | +1.67% | 13.1 | 1.2 |
| 05/08 | 1,493 | 1,509 | 1,467 | 1,490 | -1.84% | 3,570,500 | 1兆7054億 | +0.07% | 12.84 | 1.18 |
| 05/07 | 1,517 | 1,538 | 1,496 | 1,518 | +2.08% | 3,481,700 | 1兆7375億 | +2.22% | 13.08 | 1.2 |
| 05/01 | 1,474 | 1,494 | 1,459 | 1,487 | +0.13% | 2,021,000 | 1兆7020億 | +0.34% | 12.81 | 1.18 |
| 04/30 | 1,519 | 1,522 | 1,472 | 1,485 | -2.69% | 4,639,400 | 1兆6997億 | +0.41% | 12.79 | 1.18 |
| 04/28 | 1,469 | 1,531 | 1,455 | 1,526 | +6.56% | 3,863,800 | 1兆7466億 | +3.25% | 13.15 | 1.21 |
| 04/27 | 1,408 | 1,440 | 1,388 | 1,432 | +0.56% | 2,363,300 | 1兆6390億 | -2.72% | 12.34 | 1.13 |
| 04/24 | 1,435 | 1,444 | 1,416 | 1,424 | -1.66% | 2,392,400 | 1兆6299億 | -3% | 12.27 | 1.13 |
| 04/23 | 1,435 | 1,452 | 1,424 | 1,448 | +0.14% | 2,489,700 | 1兆6574億 | -1.3% | 12.48 | 1.15 |
| 04/22 | 1,469 | 1,483 | 1,439 | 1,446 | -1.43% | 2,503,800 | 1兆6551億 | -1.43% | 12.46 | 1.14 |
| 04/21 | 1,505 | 1,507 | 1,466 | 1,467 | -1.61% | 2,752,800 | 1兆6791億 | +0.14% | 12.64 | 1.16 |
| 04/20 | 1,530 | 1,530 | 1,491 | 1,491 | -1.32% | 2,502,800 | 1兆7066億 | +1.98% | 12.85 | 1.18 |
| 04/17 | 1,524 | 1,528 | 1,504 | 1,511 | -1.5% | 3,060,700 | 1兆7295億 | +3.49% | 13.02 | 1.2 |
| 04/16 | 1,550 | 1,558 | 1,525 | 1,534 | -0.52% | 3,624,400 | 1兆7558億 | +5.21% | 13.22 | 1.21 |
| 04/15 | 1,550 | 1,554 | 1,538 | 1,542 | +0.85% | 2,439,000 | 1兆7649億 | +5.83% | 13.29 | 1.22 |
| 04/14 | 1,553 | 1,556 | 1,526 | 1,529 | -0.26% | 2,109,700 | 1兆7501億 | +5.01% | 13.17 | 1.21 |
| 04/13 | 1,524 | 1,554 | 1,522 | 1,533 | -0.78% | 2,287,100 | 1兆7546億 | +5.51% | 13.21 | 1.21 |
| 04/10 | 1,556 | 1,571 | 1,535 | 1,545 | +0.72% | 4,363,800 | 1兆7684億 | +6.33% | 13.31 | 1.22 |
| 04/09 | 1,554 | 1,557 | 1,520 | 1,534 | -0.45% | 2,875,100 | 1兆7558億 | +5.43% | 13.22 | 1.21 |
| 04/08 | 1,551 | 1,557 | 1,529 | 1,541 | +4.05% | 3,953,500 | 1兆7638億 | +5.98% | 13.28 | 1.22 |
| 04/07 | 1,487 | 1,502 | 1,472 | 1,481 | +1.02% | 2,399,000 | 1兆6951億 | +1.72% | 12.76 | 1.17 |
| 04/06 | 1,475 | 1,484 | 1,465 | 1,466 | -0.2% | 1,656,700 | 1兆6780億 | +0.34% | 12.63 | 1.16 |
| 04/03 | 1,472 | 1,475 | 1,457 | 1,469 | +1.24% | 1,927,500 | 1兆6814億 | -0.07% | 12.66 | 1.16 |
| 04/02 | 1,525 | 1,534 | 1,451 | 1,451 | -2.94% | 3,013,800 | 1兆6608億 | -1.83% | 12.5 | 1.15 |
| 04/01 | 1,460 | 1,497 | 1,449 | 1,495 | +8.81% | 3,652,900 | 1兆7112億 | +0.74% | 12.88 | 1.18 |
| 03/31 | 1,367 | 1,416 | 1,356 | 1,374 | -0.94% | 3,726,800 | 1兆5727億 | -7.85% | 14.34 | 1.09 |
| 03/30 | 1,374 | 1,394 | 1,359 | 1,387 | -4.01% | 4,319,800 | 1兆5875億 | -7.78% | 14.71 | 1.12 |
| 03/27 | 1,429 | 1,453 | 1,413 | 1,445 | +0.98% | 3,725,800 | 1兆6539億 | -4.68% | 15.32 | 1.16 |
| 03/26 | 1,451 | 1,457 | 1,408 | 1,431 | -0.35% | 4,091,000 | 1兆6379億 | -6.16% | 15.17 | 1.15 |
| 03/25 | 1,439 | 1,452 | 1,432 | 1,436 | +2.94% | 3,741,600 | 1兆6436億 | -6.27% | 15.23 | 1.16 |
| 03/24 | 1,395 | 1,399 | 1,367 | 1,395 | +4.65% | 3,831,100 | 1兆5967億 | -9.42% | 14.79 | 1.12 |
| 03/23 | 1,301 | 1,337 | 1,292 | 1,333 | -3.75% | 5,202,400 | 1兆5257億 | -14.06% | 14.14 | 1.07 |
| 03/19 | 1,401 | 1,408 | 1,380 | 1,385 | -3.95% | 5,653,800 | 1兆5852億 | -11.56% | 14.69 | 1.11 |
| 03/18 | 1,423 | 1,444 | 1,415 | 1,442 | +2.71% | 3,755,100 | 1兆6505億 | -8.56% | 15.29 | 1.16 |
| 03/17 | 1,438 | 1,452 | 1,398 | 1,404 | +0.07% | 5,480,000 | 1兆6070億 | -11.42% | 14.89 | 1.13 |
| 03/16 | 1,426 | 1,439 | 1,402 | 1,403 | -2.97% | 6,019,500 | 1兆6058億 | -11.82% | 14.88 | 1.13 |
| 03/13 | 1,420 | 1,455 | 1,418 | 1,446 | +0.35% | 4,440,600 | 1兆6551億 | -9.4% | 15.33 | 1.16 |
| 03/12 | 1,475 | 1,484 | 1,429 | 1,441 | -4.44% | 4,644,300 | 1兆6493億 | -9.82% | 15.28 | 1.16 |
| 03/11 | 1,520 | 1,538 | 1,508 | 1,508 | -0.59% | 2,964,200 | 1兆7260億 | -5.63% | 15.99 | 1.21 |
| 03/10 | 1,483 | 1,530 | 1,467 | 1,517 | +4.4% | 4,809,200 | 1兆7363億 | -4.77% | 16.09 | 1.22 |
| 03/09 | 1,410 | 1,461 | 1,405 | 1,453 | -5.95% | 5,398,100 | 1兆6631億 | -8.56% | 15.41 | 1.17 |
| 03/06 | 1,508 | 1,555 | 1,505 | 1,545 | -2.52% | 4,105,000 | 1兆7684億 | -2.59% | 16.38 | 1.24 |
| 03/05 | 1,572 | 1,607 | 1,566 | 1,585 | +5.32% | 6,010,400 | 1兆8142億 | +0.38% | 16.81 | 1.28 |
| 03/04 | 1,536 | 1,556 | 1,480 | 1,505 | -5.64% | 7,524,700 | 1兆7226億 | -4.26% | 15.96 | 1.21 |
| 03/03 | 1,630 | 1,651 | 1,595 | 1,595 | -1.73% | 4,360,800 | 1兆8256億 | +1.79% | 16.91 | 1.28 |
| 03/02 | 1,610 | 1,634 | 1,589 | 1,623 | -3.96% | 4,633,100 | 1兆8577億 | +4.11% | 17.21 | 1.31 |
| 02/27 | 1,663 | 1,697 | 1,661 | 1,690 | +2.18% | 5,784,300 | 1兆9344億 | +9.03% | 17.92 | 1.36 |
| 02/26 | 1,645 | 1,669 | 1,632 | 1,654 | +2.92% | 4,681,200 | 1兆8931億 | +7.54% | 17.54 | 1.33 |
| 02/25 | 1,649 | 1,663 | 1,607 | 1,607 | -3.48% | 5,376,800 | 1兆8393億 | +5.17% | 17.04 | 1.29 |
| 02/24 | 1,687 | 1,692 | 1,648 | 1,665 | -2% | 5,044,900 | 1兆9057億 | +9.54% | 17.66 | 1.34 |
| 02/20 | 1,700 | 1,706 | 1,679 | 1,699 | +0.18% | 3,200,500 | 1兆9447億 | +12.44% | 18.02 | 1.37 |
| 02/19 | 1,674 | 1,704 | 1,673 | 1,696 | +2.05% | 3,639,900 | 1兆9412億 | +13.07% | 17.98 | 1.36 |
| 02/18 | 1,642 | 1,669 | 1,635 | 1,662 | +2.97% | 3,547,100 | 1兆9023億 | +11.69% | 17.62 | 1.34 |
| 02/17 | 1,649 | 1,663 | 1,614 | 1,614 | -0.8% | 3,117,300 | 1兆8474億 | +9.28% | 17.11 | 1.3 |
| 02/16 | 1,681 | 1,683 | 1,627 | 1,627 | -3.21% | 3,585,100 | 1兆8622億 | +10.98% | 17.25 | 1.31 |
| 02/13 | 1,703 | 1,708 | 1,671 | 1,681 | -1.29% | 4,077,000 | 1兆9240億 | +15.53% | 17.83 | 1.35 |
| 02/12 | 1,669 | 1,712 | 1,658 | 1,703 | +2.22% | 3,533,700 | 1兆9492億 | +18.18% | 18.06 | 1.37 |
| 02/10 | 1,639 | 1,674 | 1,637 | 1,666 | +2.08% | 3,784,100 | 1兆9069億 | +16.67% | 17.67 | 1.34 |
| 02/09 | 1,648 | 1,659 | 1,621 | 1,632 | +5.29% | 6,159,400 | 1兆8680億 | +15.42% | 17.31 | 1.31 |
| 02/06 | 1,456 | 1,550 | 1,445 | 1,550 | +0.65% | 6,195,300 | 1兆7741億 | +10.71% | 16.44 | 1.25 |
| 02/05 | 1,522 | 1,545 | 1,517 | 1,540 | +3.22% | 5,257,500 | 1兆7627億 | +10.79% | 16.33 | 1.24 |
| 02/04 | 1,472 | 1,492 | 1,450 | 1,492 | +2.97% | 4,215,300 | 1兆7077億 | +8.12% | 15.82 | 1.2 |
| 02/03 | 1,420 | 1,452 | 1,409 | 1,449 | +5% | 3,288,100 | 1兆6585億 | +5.61% | 15.37 | 1.17 |
| 02/02 | 1,434 | 1,437 | 1,377 | 1,380 | -1.71% | 2,928,200 | 1兆5795億 | +1.02% | 14.63 | 1.11 |
| 01/30 | 1,405 | 1,411 | 1,396 | 1,404 | +0.79% | 3,105,400 | 1兆6070億 | +3.01% | 14.89 | 1.13 |
| 01/29 | 1,370 | 1,398 | 1,363 | 1,393 | +1.38% | 3,558,600 | 1兆5944億 | +2.58% | 14.77 | 1.12 |
| 01/28 | 1,370 | 1,389 | 1,370 | 1,374 | -1.36% | 2,610,700 | 1兆5727億 | +1.48% | 14.57 | 1.11 |
| 01/27 | 1,363 | 1,397 | 1,358 | 1,393 | +0.8% | 2,720,300 | 1兆5944億 | +3.19% | 14.77 | 1.12 |
| 01/26 | 1,381 | 1,402 | 1,376 | 1,382 | -2.06% | 3,239,000 | 1兆5818億 | +2.67% | 14.65 | 1.11 |
| 01/23 | 1,394 | 1,419 | 1,388 | 1,411 | +0.93% | 2,861,000 | 1兆6150億 | +5.06% | 14.96 | 1.14 |
| 01/22 | 1,400 | 1,406 | 1,385 | 1,398 | +1.6% | 2,687,700 | 1兆6001億 | +4.41% | 14.82 | 1.12 |
| 01/21 | 1,380 | 1,394 | 1,366 | 1,376 | -1.71% | 3,334,600 | 1兆5749億 | +3.15% | 14.59 | 1.11 |
| 01/20 | 1,405 | 1,412 | 1,395 | 1,400 | -1.55% | 2,933,800 | 1兆6024億 | +5.26% | 14.85 | 1.13 |
| 01/19 | 1,423 | 1,426 | 1,400 | 1,422 | -0.28% | 2,372,700 | 1兆6276億 | +7.4% | 15.08 | 1.14 |
| 01/16 | 1,420 | 1,431 | 1,416 | 1,426 | +0.07% | 3,002,900 | 1兆6322億 | +8.28% | 15.12 | 1.15 |
| 01/15 | 1,400 | 1,431 | 1,399 | 1,425 | +1.93% | 3,101,500 | 1兆6310億 | +8.78% | 15.11 | 1.15 |
| 01/14 | 1,393 | 1,398 | 1,367 | 1,398 | +1.23% | 5,060,700 | 1兆6001億 | +7.29% | 14.82 | 1.12 |
| 01/13 | 1,396 | 1,396 | 1,371 | 1,381 | +2.22% | 3,523,600 | 1兆5807億 | +6.48% | 14.64 | 1.11 |
| 01/09 | 1,343 | 1,359 | 1,337 | 1,351 | +1.05% | 3,461,300 | 1兆5463億 | +4.73% | 14.33 | 1.09 |
| 01/08 | 1,350 | 1,352 | 1,327 | 1,337 | -0.96% | 2,534,100 | 1兆5303億 | +4.05% | 14.18 | 1.08 |
| 01/07 | 1,353 | 1,364 | 1,344 | 1,350 | -1.03% | 2,781,100 | 1兆5452億 | +5.39% | 14.32 | 1.09 |
| 01/06 | 1,336 | 1,364 | 1,331 | 1,364 | +3.49% | 3,689,600 | 1兆5612億 | +6.9% | 14.46 | 1.1 |
| 01/05 | 1,301 | 1,318 | 1,300 | 1,318 | +1.85% | 2,292,300 | 1兆5086億 | +3.7% | 13.98 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 1,287 | 1,309 | 1,286 | 1,294 | -0.46% | 2,354,000 | 1兆4811億 | +2.05% | 13.78 | 1.06 |
| 12/29 | 1,287 | 1,300 | 1,281 | 1,300 | +0.62% | 1,813,100 | 1兆4880億 | +2.85% | 13.85 | 1.06 |
| 12/26 | 1,297 | 1,300 | 1,282 | 1,292 | +0.31% | 1,194,900 | 1兆4788億 | +2.46% | 13.76 | 1.05 |
| 12/25 | 1,295 | 1,296 | 1,283 | 1,288 | -0.31% | 979,300 | 1兆4742億 | +2.38% | 13.72 | 1.05 |
| 12/24 | 1,306 | 1,315 | 1,289 | 1,292 | -0.62% | 1,911,700 | 1兆4788億 | +2.95% | 13.76 | 1.05 |
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 | |
| 2017年 3月期 | 642 2/13 | 372 6/28 | 21,964,400 4/1 | 8349億9551万 | - | +15.33% 12/9 | -13.97% 6/24 |
| 2018年 3月期 | 740 1/10 | 489 4/6 | 9,605,700 5/31 | 9528億3588万 | 6296億4425万 | +12.51% 12/13 | -12.28% 2/14 |
| 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 | +12.14% 7/30 | -17.74% 12/25 |
| 2020年 3月期 | 477 11/11 | 256 3/17 | 14,058,300 3/19 | 5941億5886万 | 3188億7771万 | +15.17% 9/11 | -29.15% 3/13 |
| 2021年 3月期 | 503 3/19 | 284 4/6 | 11,851,000 1/28 | 6084億3688万 | 3435億3096万 | +14.24% 6/8 | -9.15% 7/31 |
| 2022年 3月期 | 516 2/9 | 383 7/9 | 11,079,400 10/28 | 6241億6188万 | 4632億8295万 | +12.04% 1/13 | -11.13% 3/8 |
| 2023年 3月期 | 609 1/16 | 423 7/15 | 21,002,500 11/30 | 7366億5618万 | 5116億6759万 | +15.22% 12/27 | -15.41% 3/20 |
| 2024年 3月期 | 800 3/22 | 486 4/6 | 11,002,500 6/16 | 9420億9285万 | 5878億7340万 | +11.24% 7/31 | -7.72% 12/21 |
| 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 | +12.27% 11/25 | -23.84% 8/5 |
| 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 | +18.16% 2/12 | -14.07% 3/23 |
| 最新 | 1,616 2026/5/27 | 3,018,800 | 1兆8496億 | +4.06% 1,553 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/05/27 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
256円（2020/03/17） - 531%（6.31倍）
1,616円（5/27）
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。
