横浜 FG（7186）の株価チャート
株価
3/26
- 前日 (3/25)
- 1,436
- 始値
- 1,451
- 高値
- 1,457
- 安値
- 1,408
- 終値 -0.35%
- 1,431
- 出来高 +9.34%
- 4,091,000
乖離率
- 株価（5日）
移動平均値 - +2.51%
1,396 - 株価（25日）
移動平均値 - -6.16%
1,525 - 出来高（5日）
移動平均値 - -9.17%
4,503,980
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,451 | 1,457 | 1,408 | 1,431 | -0.35% | 4,091,000 | 1兆6379億 | -6.16% | 15.69 | 1.16 |
| 03/25 | 1,439 | 1,452 | 1,432 | 1,436 | +2.94% | 3,741,600 | 1兆6436億 | -6.27% | 15.75 | 1.17 |
| 03/24 | 1,395 | 1,399 | 1,367 | 1,395 | +4.65% | 3,831,100 | 1兆5967億 | -9.42% | 15.3 | 1.13 |
| 03/23 | 1,301 | 1,337 | 1,292 | 1,333 | -3.75% | 5,202,400 | 1兆5257億 | -14.06% | 14.62 | 1.08 |
| 03/19 | 1,401 | 1,408 | 1,380 | 1,385 | -3.95% | 5,653,800 | 1兆5852億 | -11.56% | 15.19 | 1.12 |
| 03/18 | 1,423 | 1,444 | 1,415 | 1,442 | +2.71% | 3,755,100 | 1兆6505億 | -8.56% | 15.81 | 1.17 |
| 03/17 | 1,438 | 1,452 | 1,398 | 1,404 | +0.07% | 5,480,000 | 1兆6070億 | -11.42% | 15.4 | 1.14 |
| 03/16 | 1,426 | 1,439 | 1,402 | 1,403 | -2.97% | 6,019,500 | 1兆6058億 | -11.82% | 15.39 | 1.14 |
| 03/13 | 1,420 | 1,455 | 1,418 | 1,446 | +0.35% | 4,440,600 | 1兆6551億 | -9.4% | 15.86 | 1.17 |
| 03/12 | 1,475 | 1,484 | 1,429 | 1,441 | -4.44% | 4,644,300 | 1兆6493億 | -9.82% | 15.8 | 1.17 |
| 03/11 | 1,520 | 1,538 | 1,508 | 1,508 | -0.59% | 2,964,200 | 1兆7260億 | -5.63% | 16.54 | 1.22 |
| 03/10 | 1,483 | 1,530 | 1,467 | 1,517 | +4.4% | 4,809,200 | 1兆7363億 | -4.77% | 16.64 | 1.23 |
| 03/09 | 1,410 | 1,461 | 1,405 | 1,453 | -5.95% | 5,398,100 | 1兆6631億 | -8.56% | 15.93 | 1.18 |
| 03/06 | 1,508 | 1,555 | 1,505 | 1,545 | -2.52% | 4,105,000 | 1兆7684億 | -2.59% | 16.94 | 1.25 |
| 03/05 | 1,572 | 1,607 | 1,566 | 1,585 | +5.32% | 6,010,400 | 1兆8142億 | +0.38% | 17.38 | 1.29 |
| 03/04 | 1,536 | 1,556 | 1,480 | 1,505 | -5.64% | 7,524,700 | 1兆7226億 | -4.26% | 16.5 | 1.22 |
| 03/03 | 1,630 | 1,651 | 1,595 | 1,595 | -1.73% | 4,360,800 | 1兆8256億 | +1.79% | 17.49 | 1.29 |
| 03/02 | 1,610 | 1,634 | 1,589 | 1,623 | -3.96% | 4,633,100 | 1兆8577億 | +4.11% | 17.8 | 1.32 |
| 02/27 | 1,663 | 1,697 | 1,661 | 1,690 | +2.18% | 5,784,300 | 1兆9344億 | +9.03% | 18.53 | 1.37 |
| 02/26 | 1,645 | 1,669 | 1,632 | 1,654 | +2.92% | 4,681,200 | 1兆8931億 | +7.54% | 18.14 | 1.34 |
| 02/25 | 1,649 | 1,663 | 1,607 | 1,607 | -3.48% | 5,376,800 | 1兆8393億 | +5.17% | 17.62 | 1.3 |
| 02/24 | 1,687 | 1,692 | 1,648 | 1,665 | -2% | 5,044,900 | 1兆9057億 | +9.54% | 18.26 | 1.35 |
| 02/20 | 1,700 | 1,706 | 1,679 | 1,699 | +0.18% | 3,200,500 | 1兆9447億 | +12.44% | 18.63 | 1.38 |
| 02/19 | 1,674 | 1,704 | 1,673 | 1,696 | +2.05% | 3,639,900 | 1兆9412億 | +13.07% | 18.6 | 1.38 |
| 02/18 | 1,642 | 1,669 | 1,635 | 1,662 | +2.97% | 3,547,100 | 1兆9023億 | +11.69% | 18.23 | 1.35 |
| 02/17 | 1,649 | 1,663 | 1,614 | 1,614 | -0.8% | 3,117,300 | 1兆8474億 | +9.28% | 17.7 | 1.31 |
| 02/16 | 1,681 | 1,683 | 1,627 | 1,627 | -3.21% | 3,585,100 | 1兆8622億 | +10.98% | 17.84 | 1.32 |
| 02/13 | 1,703 | 1,708 | 1,671 | 1,681 | -1.29% | 4,077,000 | 1兆9240億 | +15.53% | 18.44 | 1.36 |
| 02/12 | 1,669 | 1,712 | 1,658 | 1,703 | +2.22% | 3,533,700 | 1兆9492億 | +18.18% | 18.68 | 1.38 |
| 02/10 | 1,639 | 1,674 | 1,637 | 1,666 | +2.08% | 3,784,100 | 1兆9069億 | +16.67% | 18.27 | 1.35 |
| 02/09 | 1,648 | 1,659 | 1,621 | 1,632 | +5.29% | 6,159,400 | 1兆8680億 | +15.42% | 17.9 | 1.32 |
| 02/06 | 1,456 | 1,550 | 1,445 | 1,550 | +0.65% | 6,195,300 | 1兆7741億 | +10.71% | 17 | 1.26 |
| 02/05 | 1,522 | 1,545 | 1,517 | 1,540 | +3.22% | 5,257,500 | 1兆7627億 | +10.79% | 16.89 | 1.25 |
| 02/04 | 1,472 | 1,492 | 1,450 | 1,492 | +2.97% | 4,215,300 | 1兆7077億 | +8.12% | 16.36 | 1.21 |
| 02/03 | 1,420 | 1,452 | 1,409 | 1,449 | +5% | 3,288,100 | 1兆6585億 | +5.61% | 15.89 | 1.18 |
| 02/02 | 1,434 | 1,437 | 1,377 | 1,380 | -1.71% | 2,928,200 | 1兆5795億 | +1.02% | 15.13 | 1.12 |
| 01/30 | 1,405 | 1,411 | 1,396 | 1,404 | +0.79% | 3,105,400 | 1兆6070億 | +3.01% | 15.4 | 1.14 |
| 01/29 | 1,370 | 1,398 | 1,363 | 1,393 | +1.38% | 3,558,600 | 1兆5944億 | +2.58% | 15.28 | 1.13 |
| 01/28 | 1,370 | 1,389 | 1,370 | 1,374 | -1.36% | 2,610,700 | 1兆5727億 | +1.48% | 15.07 | 1.12 |
| 01/27 | 1,363 | 1,397 | 1,358 | 1,393 | +0.8% | 2,720,300 | 1兆5944億 | +3.19% | 15.28 | 1.13 |
| 01/26 | 1,381 | 1,402 | 1,376 | 1,382 | -2.06% | 3,239,000 | 1兆5818億 | +2.67% | 15.16 | 1.12 |
| 01/23 | 1,394 | 1,419 | 1,388 | 1,411 | +0.93% | 2,861,000 | 1兆6150億 | +5.06% | 15.47 | 1.15 |
| 01/22 | 1,400 | 1,406 | 1,385 | 1,398 | +1.6% | 2,687,700 | 1兆6001億 | +4.41% | 15.33 | 1.13 |
| 01/21 | 1,380 | 1,394 | 1,366 | 1,376 | -1.71% | 3,334,600 | 1兆5749億 | +3.15% | 15.09 | 1.12 |
| 01/20 | 1,405 | 1,412 | 1,395 | 1,400 | -1.55% | 2,933,800 | 1兆6024億 | +5.26% | 15.35 | 1.14 |
| 01/19 | 1,423 | 1,426 | 1,400 | 1,422 | -0.28% | 2,372,700 | 1兆6276億 | +7.4% | 15.59 | 1.15 |
| 01/16 | 1,420 | 1,431 | 1,416 | 1,426 | +0.07% | 3,002,900 | 1兆6322億 | +8.28% | 15.64 | 1.16 |
| 01/15 | 1,400 | 1,431 | 1,399 | 1,425 | +1.93% | 3,101,500 | 1兆6310億 | +8.78% | 15.63 | 1.16 |
| 01/14 | 1,393 | 1,398 | 1,367 | 1,398 | +1.23% | 5,060,700 | 1兆6001億 | +7.29% | 15.33 | 1.13 |
| 01/13 | 1,396 | 1,396 | 1,371 | 1,381 | +2.22% | 3,523,600 | 1兆5807億 | +6.48% | 15.15 | 1.12 |
| 01/09 | 1,343 | 1,359 | 1,337 | 1,351 | +1.05% | 3,461,300 | 1兆5463億 | +4.73% | 14.82 | 1.1 |
| 01/08 | 1,350 | 1,352 | 1,327 | 1,337 | -0.96% | 2,534,100 | 1兆5303億 | +4.05% | 14.66 | 1.09 |
| 01/07 | 1,353 | 1,364 | 1,344 | 1,350 | -1.03% | 2,781,100 | 1兆5452億 | +5.39% | 14.81 | 1.1 |
| 01/06 | 1,336 | 1,364 | 1,331 | 1,364 | +3.49% | 3,689,600 | 1兆5612億 | +6.9% | 14.96 | 1.11 |
| 01/05 | 1,301 | 1,318 | 1,300 | 1,318 | +1.85% | 2,292,300 | 1兆5086億 | +3.7% | 14.45 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 1,287 | 1,309 | 1,286 | 1,294 | -0.46% | 2,354,000 | 1兆4811億 | +2.05% | 14.19 | 1.06 |
| 12/29 | 1,287 | 1,300 | 1,281 | 1,300 | +0.62% | 1,813,100 | 1兆4880億 | +2.85% | 14.26 | 1.06 |
| 12/26 | 1,297 | 1,300 | 1,282 | 1,292 | +0.31% | 1,194,900 | 1兆4788億 | +2.46% | 14.17 | 1.05 |
| 12/25 | 1,295 | 1,296 | 1,283 | 1,288 | -0.31% | 979,300 | 1兆4742億 | +2.38% | 14.13 | 1.05 |
| 12/24 | 1,306 | 1,315 | 1,289 | 1,292 | -0.62% | 1,911,700 | 1兆4788億 | +2.95% | 14.17 | 1.05 |
| 12/23 | 1,289 | 1,315 | 1,287 | 1,300 | +1.01% | 2,102,300 | 1兆4880億 | +4% | 14.26 | 1.06 |
| 12/22 | 1,324 | 1,325 | 1,282 | 1,287 | -0.92% | 2,883,500 | 1兆4731億 | +3.21% | 14.11 | 1.05 |
| 12/19 | 1,275 | 1,304 | 1,273 | 1,299 | +1.8% | 5,159,700 | 1兆4868億 | +4.42% | 14.25 | 1.06 |
| 12/18 | 1,285 | 1,292 | 1,274 | 1,276 | -0.78% | 3,168,100 | 1兆4605億 | +2.99% | 13.99 | 1.04 |
| 12/17 | 1,291 | 1,294 | 1,272 | 1,286 | -0.54% | 2,069,500 | 1兆4719億 | +4.3% | 14.1 | 1.05 |
| 12/16 | 1,310 | 1,316 | 1,287 | 1,293 | -1.6% | 3,465,800 | 1兆4799億 | +5.46% | 14.18 | 1.05 |
| 12/15 | 1,299 | 1,315 | 1,286 | 1,314 | +1.78% | 3,346,500 | 1兆5040億 | +7.79% | 14.41 | 1.07 |
| 12/12 | 1,286 | 1,300 | 1,280 | 1,291 | +2.79% | 3,903,900 | 1兆4776億 | +6.61% | 14.16 | 1.05 |
| 12/11 | 1,277 | 1,287 | 1,252 | 1,256 | 0% | 2,131,200 | 1兆4376億 | +4.23% | 13.77 | 1.02 |
| 12/10 | 1,263 | 1,263 | 1,249 | 1,256 | +0.88% | 2,505,900 | 1兆4376億 | +4.75% | 13.77 | 1.02 |
| 12/09 | 1,249 | 1,259 | 1,245 | 1,245 | -0.24% | 2,273,500 | 1兆4250億 | +4.36% | 13.65 | 1.02 |
| 12/08 | 1,255 | 1,259 | 1,234 | 1,248 | -0.79% | 3,009,300 | 1兆4284億 | +5.05% | 13.69 | 1.02 |
| 12/05 | 1,238 | 1,262 | 1,235 | 1,258 | +0.64% | 3,414,200 | 1兆4399億 | +6.34% | 13.8 | 1.03 |
| 12/04 | 1,219 | 1,250 | 1,211 | 1,250 | +3.48% | 4,565,500 | 1兆4307億 | +6.11% | 13.71 | 1.02 |
| 12/03 | 1,221 | 1,223 | 1,204 | 1,208 | -1.15% | 5,288,700 | 1兆3826億 | +3.07% | 13.25 | 0.99 |
| 12/02 | 1,240 | 1,251 | 1,222 | 1,222 | -0.97% | 4,646,000 | 1兆3987億 | +4.53% | 13.4 | 1 |
| 12/01 | 1,241 | 1,262 | 1,234 | 1,234 | -0.08% | 4,950,100 | 1兆4124億 | +6.01% | 13.53 | 1.01 |
| 11/28 | 1,243 | 1,245 | 1,233 | 1,235 | -0.48% | 3,099,800 | 1兆4136億 | +6.47% | 13.54 | 1.01 |
| 11/27 | 1,250 | 1,264 | 1,238 | 1,241 | +0.49% | 3,080,500 | 1兆4204億 | +7.45% | 13.61 | 1.01 |
| 11/26 | 1,220 | 1,238 | 1,212 | 1,235 | +2.49% | 3,998,500 | 1兆4136億 | +7.39% | 13.54 | 1.01 |
| 11/25 | 1,212 | 1,229 | 1,196 | 1,205 | -1.71% | 4,623,900 | 1兆3792億 | +5.15% | 13.21 | 0.98 |
| 11/21 | 1,196 | 1,233 | 1,196 | 1,226 | +1.32% | 6,014,400 | 1兆4032億 | +7.45% | 13.45 | 1 |
| 11/20 | 1,220 | 1,221 | 1,199 | 1,210 | +1.09% | 3,720,200 | 1兆3849億 | +6.51% | 13.27 | 0.99 |
| 11/19 | 1,196 | 1,213 | 1,186 | 1,197 | +1.7% | 5,251,800 | 1兆3701億 | +5.84% | 13.13 | 0.98 |
| 11/18 | 1,205 | 1,218 | 1,177 | 1,177 | -3.45% | 5,017,900 | 1兆3472億 | +4.53% | 12.91 | 0.96 |
| 11/17 | 1,229 | 1,247 | 1,205 | 1,219 | -0.81% | 4,865,300 | 1兆3952億 | +8.55% | 13.37 | 0.99 |
| 11/14 | 1,170 | 1,231 | 1,163 | 1,229 | +6.22% | 7,530,100 | 1兆4067億 | +9.83% | 13.48 | 1 |
| 11/13 | 1,146 | 1,158 | 1,145 | 1,157 | +2.94% | 3,625,400 | 1兆3243億 | +3.77% | 12.69 | 0.94 |
| 11/12 | 1,120 | 1,137 | 1,118 | 1,124 | +0.99% | 3,930,800 | 1兆2865億 | +0.99% | 12.33 | 0.92 |
| 11/11 | 1,125 | 1,126 | 1,108 | 1,113 | -1.15% | 2,307,300 | 1兆2739億 | 0% | 12.21 | 0.91 |
| 11/10 | 1,128 | 1,133 | 1,117 | 1,126 | +0.72% | 2,109,000 | 1兆2888億 | +1.17% | 12.35 | 0.92 |
| 11/07 | 1,120 | 1,129 | 1,107 | 1,118 | -0.89% | 2,657,200 | 1兆2796億 | +0.45% | 12.26 | 0.91 |
| 11/06 | 1,114 | 1,137 | 1,110 | 1,128 | +1.9% | 2,693,400 | 1兆2911億 | +1.35% | 12.37 | 0.92 |
| 11/05 | 1,119 | 1,122 | 1,079 | 1,107 | -1.34% | 3,337,800 | 1兆2670億 | -0.54% | 12.14 | 0.9 |
| 11/04 | 1,121 | 1,134 | 1,106 | 1,122 | +0.09% | 3,270,800 | 1兆2842億 | +0.72% | 12.3 | 0.92 |
| 10/31 | 1,129 | 1,135 | 1,114 | 1,121 | -0.36% | 2,267,800 | 1兆2831億 | +0.45% | 12.29 | 0.91 |
| 10/30 | 1,118 | 1,127 | 1,107 | 1,125 | +1.35% | 4,360,500 | 1兆2876億 | +0.72% | 12.34 | 0.92 |
| 10/29 | 1,128 | 1,137 | 1,108 | 1,110 | -0.63% | 3,014,600 | 1兆2705億 | -0.72% | 12.17 | 0.91 |
| 10/28 | 1,130 | 1,130 | 1,116 | 1,117 | -0.71% | 2,478,100 | 1兆2785億 | -0.18% | 12.25 | 0.91 |
| 10/27 | 1,133 | 1,142 | 1,116 | 1,125 | +1.72% | 2,837,700 | 1兆2876億 | +0.54% | 12.34 | 0.92 |
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 |
| 最新 | 1,431 2026/3/26 | 4,091,000 | 1兆6379億 | -6.16% 1,525 | |||
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）
- 2026/03/26 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
256円（2020/03/17） - 459%（5.59倍）
1,431円（3/26）
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。
