- 7189
- 2026/09/29
- 時価
- 7256億円
- PER 予
- 14.38倍
- 2017年以降
- 3.5-15.58倍
（2017-2026年） - PBR
- 1.08倍
- 2017年以降
- 0.14-1.01倍
（2017-2026年） - 配当 予
- 2.82%
- ROE 予
- 7.5%
- ROA 予
- 0.35%
- 資料
- Link
- CSV,JSON
西日本フィナンシャル HD（7189）の株価チャート
株価
9/29
- 前日 (9/28)
- 5,084
- 始値
- 4,963
- 高値
- 5,017
- 安値
- 4,912
- 終値 -2.5%
- 4,957
- 出来高 -35.74%
- 351,400
乖離率
- 株価（5日）
移動平均値 - -1.12%
5,013 - 株価（25日）
移動平均値 - +1.54%
4,882 - 出来高（5日）
移動平均値 - -40.51%
590,660
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 4,963 | 5,017 | 4,912 | 4,957 | -2.5% | 351,400 | - | +1.54% | - | - |
| 09/28 | 5,154 | 5,163 | 5,081 | 5,084 | -1.2% | 546,800 | - | +4.44% | - | - |
| 09/25 | 4,936 | 5,151 | 4,936 | 5,146 | +4.74% | 770,700 | - | +6.12% | - | - |
| 09/24 | 4,965 | 4,967 | 4,858 | 4,913 | -1.03% | 653,300 | - | +1.55% | - | - |
| 09/18 | 4,980 | 5,006 | 4,901 | 4,964 | -0.34% | 631,100 | - | +2.67% | - | - |
| 09/17 | 4,946 | 5,060 | 4,936 | 4,981 | +0.75% | 483,900 | - | +3.17% | - | - |
| 09/16 | 4,866 | 5,002 | 4,863 | 4,944 | +0.59% | 525,900 | - | +2.57% | - | - |
| 09/15 | 4,926 | 4,972 | 4,850 | 4,915 | -1.15% | 485,700 | - | +2.25% | - | - |
| 09/14 | 4,867 | 4,972 | 4,840 | 4,972 | +2.18% | 436,300 | - | +3.84% | - | - |
| 09/11 | 4,713 | 4,900 | 4,678 | 4,866 | +0.27% | 494,400 | - | +2.01% | - | - |
| 09/10 | 4,735 | 4,865 | 4,727 | 4,853 | +2.91% | 388,400 | - | +2% | - | - |
| 09/09 | 4,775 | 4,833 | 4,709 | 4,716 | -2.06% | 309,700 | - | -0.53% | - | - |
| 09/08 | 4,869 | 4,949 | 4,815 | 4,815 | -2.51% | 384,700 | - | +1.95% | - | - |
| 09/07 | 4,958 | 4,995 | 4,902 | 4,939 | +0.2% | 286,800 | - | +5.02% | - | - |
| 09/04 | 5,012 | 5,026 | 4,860 | 4,929 | -1.68% | 471,300 | - | +5.41% | - | - |
| 09/03 | 4,995 | 5,094 | 4,930 | 5,013 | +1.33% | 495,900 | - | +7.9% | - | - |
| 09/02 | 4,880 | 5,006 | 4,865 | 4,947 | +0.71% | 569,600 | - | +7.17% | - | - |
| 09/01 | 4,826 | 4,936 | 4,770 | 4,912 | +0.66% | 436,700 | - | +6.92% | - | - |
| 08/31 | 4,780 | 4,888 | 4,750 | 4,880 | +0.85% | 466,900 | - | +6.57% | - | - |
| 08/28 | 4,780 | 4,868 | 4,739 | 4,839 | +1.68% | 322,900 | - | +6.1% | - | - |
| 08/27 | 4,747 | 4,770 | 4,710 | 4,759 | +0.3% | 339,100 | - | +4.69% | - | - |
| 08/26 | 4,665 | 4,782 | 4,654 | 4,745 | +1.98% | 249,300 | - | +4.75% | - | - |
| 08/25 | 4,697 | 4,721 | 4,631 | 4,653 | +0.3% | 279,200 | - | +3.08% | - | - |
| 08/24 | 4,687 | 4,687 | 4,568 | 4,639 | -0.51% | 347,600 | - | +3.27% | - | - |
| 08/21 | 4,617 | 4,674 | 4,568 | 4,663 | +1.04% | 306,900 | - | +4.08% | - | - |
| 08/20 | 4,621 | 4,644 | 4,547 | 4,615 | +0.22% | 469,700 | - | +3.24% | - | - |
| 08/19 | 4,758 | 4,761 | 4,580 | 4,605 | -5.5% | 607,000 | - | +3.23% | - | - |
| 08/18 | 4,890 | 4,943 | 4,861 | 4,873 | +0.6% | 501,000 | - | +9.51% | - | - |
| 08/17 | 4,813 | 4,883 | 4,807 | 4,844 | +1.53% | 529,900 | - | +9.37% | - | - |
| 08/14 | 4,756 | 4,863 | 4,740 | 4,771 | -0.21% | 543,800 | - | +8.26% | - | - |
| 08/13 | 4,653 | 4,781 | 4,650 | 4,781 | +3.04% | 505,200 | - | +8.91% | - | - |
| 08/12 | 4,489 | 4,640 | 4,468 | 4,640 | +5% | 432,200 | - | +6.18% | - | - |
| 08/10 | 4,520 | 4,528 | 4,377 | 4,419 | -2.49% | 446,700 | - | +1.42% | - | - |
| 08/07 | 4,597 | 4,599 | 4,510 | 4,532 | -0.68% | 339,900 | - | +4.16% | - | - |
| 08/06 | 4,464 | 4,642 | 4,464 | 4,563 | +2.79% | 572,900 | - | +5.16% | - | - |
| 08/05 | 4,324 | 4,440 | 4,299 | 4,439 | +4.2% | 657,300 | - | +2.66% | - | - |
| 08/04 | 4,275 | 4,360 | 4,247 | 4,260 | -1.11% | 648,100 | - | -1.21% | - | - |
| 08/03 | 4,235 | 4,308 | 4,106 | 4,308 | +0.94% | 637,900 | - | 0% | - | - |
| 07/31 | 4,253 | 4,336 | 4,166 | 4,268 | +2.03% | 408,600 | - | -0.84% | - | - |
| 07/30 | 4,198 | 4,269 | 4,147 | 4,183 | -1.99% | 409,300 | - | -2.72% | - | - |
| 07/29 | 4,344 | 4,390 | 4,162 | 4,268 | -2.89% | 654,700 | - | -0.67% | - | - |
| 07/28 | 4,483 | 4,497 | 4,377 | 4,395 | -2.98% | 745,400 | - | +2.38% | - | - |
| 07/27 | 4,438 | 4,535 | 4,405 | 4,530 | +2% | 464,000 | - | +5.72% | - | - |
| 07/24 | 4,377 | 4,441 | 4,338 | 4,441 | -0.13% | 303,100 | - | +4.1% | - | - |
| 07/23 | 4,358 | 4,454 | 4,358 | 4,447 | +1.62% | 334,700 | - | +4.49% | - | - |
| 07/22 | 4,372 | 4,431 | 4,329 | 4,376 | +1.09% | 362,100 | - | +3.16% | - | - |
| 07/21 | 4,153 | 4,329 | 4,116 | 4,329 | +5.43% | 380,400 | - | +2.27% | - | - |
| 07/17 | 4,395 | 4,429 | 4,049 | 4,106 | -5.52% | 772,900 | - | -2.91% | - | - |
| 07/16 | 4,400 | 4,428 | 4,318 | 4,346 | -1.65% | 285,800 | - | +2.69% | - | - |
| 07/15 | 4,345 | 4,419 | 4,345 | 4,419 | +1.01% | 338,200 | - | +4.72% | - | - |
| 07/14 | 4,361 | 4,387 | 4,284 | 4,375 | +0.9% | 303,300 | - | +3.99% | - | - |
| 07/13 | 4,357 | 4,438 | 4,326 | 4,336 | -0.09% | 207,700 | - | +3.34% | - | - |
| 07/10 | 4,385 | 4,441 | 4,334 | 4,340 | +0.72% | 479,900 | - | +3.8% | - | - |
| 07/09 | 4,312 | 4,335 | 4,280 | 4,309 | -0.53% | 271,100 | - | +3.38% | - | - |
| 07/08 | 4,300 | 4,399 | 4,300 | 4,332 | +1.12% | 322,900 | - | +4.26% | - | - |
| 07/07 | 4,375 | 4,410 | 4,274 | 4,284 | -0.79% | 406,400 | - | +3.48% | - | - |
| 07/06 | 4,300 | 4,342 | 4,260 | 4,318 | +0.84% | 402,500 | - | +4.65% | - | - |
| 07/03 | 4,250 | 4,297 | 4,216 | 4,282 | +1.3% | 351,700 | - | +4.21% | - | - |
| 07/02 | 4,253 | 4,284 | 4,194 | 4,227 | +1.05% | 450,000 | - | +3.2% | - | - |
| 07/01 | 4,174 | 4,205 | 4,150 | 4,183 | +1.11% | 364,800 | - | +2.37% | - | - |
| 06/30 | 4,158 | 4,210 | 4,132 | 4,137 | -0.62% | 452,700 | - | +1.42% | - | - |
| 06/29 | 4,214 | 4,267 | 4,105 | 4,163 | -0.98% | 366,600 | - | +2.13% | - | - |
| 06/26 | 4,173 | 4,216 | 4,161 | 4,204 | +0.96% | 343,700 | - | +3.17% | - | - |
| 06/25 | 4,251 | 4,251 | 4,125 | 4,164 | +1.26% | 550,300 | - | +2.28% | - | - |
| 06/24 | 4,225 | 4,253 | 4,087 | 4,112 | -1.53% | 439,500 | - | +0.96% | - | - |
| 06/23 | 4,200 | 4,261 | 4,170 | 4,176 | -0.1% | 512,700 | - | +2.48% | - | - |
| 06/22 | 4,026 | 4,191 | 4,020 | 4,180 | +2.65% | 370,800 | - | +2.68% | - | - |
| 06/19 | 4,160 | 4,187 | 4,036 | 4,072 | -2.58% | 731,200 | - | +0.17% | - | - |
| 06/18 | 4,140 | 4,180 | 4,108 | 4,180 | +1.88% | 487,600 | - | +2.85% | - | - |
| 06/17 | 4,200 | 4,245 | 4,103 | 4,103 | -1.32% | 530,300 | - | +1.06% | - | - |
| 06/16 | 4,199 | 4,209 | 4,091 | 4,158 | -1.63% | 414,800 | - | +2.46% | - | - |
| 06/15 | 4,239 | 4,311 | 4,220 | 4,227 | +1.39% | 489,800 | - | +4.32% | - | - |
| 06/12 | 4,128 | 4,208 | 4,095 | 4,169 | +2.74% | 536,900 | - | +3.09% | - | - |
| 06/11 | 4,051 | 4,080 | 3,983 | 4,058 | -0.64% | 375,400 | - | +0.57% | - | - |
| 06/10 | 4,105 | 4,210 | 4,062 | 4,084 | -0.54% | 555,900 | - | +1.26% | - | - |
| 06/09 | 4,000 | 4,119 | 3,991 | 4,106 | +3.56% | 676,700 | - | +1.99% | - | - |
| 06/08 | 3,871 | 3,975 | 3,850 | 3,965 | -1.07% | 592,400 | - | -1.37% | - | - |
| 06/05 | 4,019 | 4,054 | 3,978 | 4,008 | +0.5% | 514,100 | - | -0.4% | - | - |
| 06/04 | 3,908 | 4,060 | 3,871 | 3,988 | +0.86% | 473,000 | - | -0.72% | - | - |
| 06/03 | 3,959 | 3,984 | 3,896 | 3,954 | +0.56% | 415,200 | - | -1.4% | - | - |
| 06/02 | 3,856 | 3,937 | 3,765 | 3,932 | +0.87% | 489,500 | - | -1.82% | - | - |
| 06/01 | 3,941 | 3,961 | 3,889 | 3,898 | -1.39% | 451,600 | - | -2.65% | - | - |
| 05/29 | 3,955 | 4,027 | 3,937 | 3,953 | -0.3% | 516,600 | - | -1.4% | - | - |
| 05/28 | 4,015 | 4,019 | 3,912 | 3,965 | -1.15% | 339,800 | - | -1.22% | - | - |
| 05/27 | 4,051 | 4,096 | 3,998 | 4,011 | -1.69% | 360,500 | - | -0.3% | - | - |
| 05/26 | 4,111 | 4,115 | 4,023 | 4,080 | -1.14% | 317,600 | - | +1.17% | - | - |
| 05/25 | 4,129 | 4,159 | 4,041 | 4,127 | +0.73% | 371,200 | - | +2.2% | - | - |
| 05/22 | 4,248 | 4,251 | 4,097 | 4,097 | -2.96% | 365,200 | - | +1.39% | - | - |
| 05/21 | 4,223 | 4,296 | 4,214 | 4,222 | +1.66% | 398,800 | - | +4.4% | - | - |
| 05/20 | 4,153 | 4,192 | 4,086 | 4,153 | +1.71% | 464,500 | - | +2.7% | - | - |
| 05/19 | 4,090 | 4,135 | 4,037 | 4,083 | +1.49% | 490,800 | - | +0.91% | - | - |
| 05/18 | 4,061 | 4,063 | 3,990 | 4,023 | -0.67% | 406,600 | - | -0.72% | - | - |
| 05/15 | 4,114 | 4,147 | 3,967 | 4,050 | -1.03% | 515,100 | - | -0.05% | - | - |
| 05/14 | 4,018 | 4,110 | 3,983 | 4,092 | +1.11% | 552,700 | - | +1.01% | - | - |
| 05/13 | 3,939 | 4,049 | 3,930 | 4,047 | +0.95% | 723,700 | - | -0.02% | - | - |
| 05/12 | 4,043 | 4,056 | 3,972 | 4,009 | -0.12% | 395,900 | - | -0.87% | - | - |
| 05/11 | 3,958 | 4,054 | 3,955 | 4,014 | +1.72% | 516,700 | - | -0.77% | - | - |
| 05/08 | 3,964 | 4,005 | 3,866 | 3,946 | -2.01% | 625,700 | - | -2.16% | - | - |
| 05/07 | 4,020 | 4,073 | 3,963 | 4,027 | +3.05% | 573,000 | - | +0.05% | - | - |
| 05/01 | 3,933 | 3,960 | 3,843 | 3,908 | -0.89% | 455,900 | - | -2.79% | - | - |
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 | 1,284 2/13 | 913 11/9 | 815,800 10/28 | 2306億249万 | - | +8.98% 12/16 | -9.72% 11/9 |
| 2018年 3月期 | 1,529 2/2 | 1,014 4/19 | 872,600 2/6 | 2746億374万 | 1821億1131万 | +10.21% 1/5 | -9.25% 2/14 |
| 2019年 3月期 | 1,424 5/18 | 901 12/25 | 2,705,300 10/18 | 2415億606万 | 1528億685万 | +8.64% 9/21 | -17.33% 10/26 |
| 2020年 3月期 | 1,041 4/5 | 467 3/13 | 1,569,200 3/17 | 1734億2743万 | 778億77万 | +11.87% 9/26 | -23.38% 3/13 |
| 2021年 3月期 | 864 3/22 | 518 4/6 | 2,527,600 9/18 | 1404億8376万 | 842億2522万 | +18.78% 6/8 | -10.9% 12/23 |
| 2022年 3月期 | 880 2/17 | 608 7/9 | 1,402,600 11/10 | 1404億4532万 | 970億3494万 | +10.95% 11/10 | -11.4% 3/8 |
| 2023年 3月期 | 1,192 2/28 | 713 4/8 | 2,605,700 1/13 | 1771億2757万 | 1080億8862万 | +16.92% 1/13 | -11.09% 3/20 |
| 2024年 3月期 | 2,080 3/8 | 1,056 5/25 | 1,855,000 11/8 | 3090億8166万 | 1569億1838万 | +16.55% 3/8 | -7.82% 11/29 |
| 2025年 3月期 | 2,227 3/28 | 1,473 8/7 | 1,425,600 8/5 | 3282億4589万 | 2171億1100万 | +12.2% 11/15 | -25.36% 8/5 |
| 2026年 3月期 | 4,486 2/12 | 1,557 4/7 | 1,287,500 4/3 | 6567億1027万 | 2279億3087万 | +19.32% 2/12 | -8.94% 3/23 |
| 最新 | 4,957 2026/9/29 | 351,400 | 7256億6045万 | +1.54% 4,882 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 69%（1.69倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/09/29 vs 2025/12/30
- 54%（1.54倍）
- 過去安値
467円（2020/03/13） - 961%（10.61倍）
4,957円（9/29）
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。
