- 7575
- 2026/09/30
- 時価
- 1078億円
- PER 予
- 13.27倍
- 2010年以降
- 赤字-66.98倍
（2010-2026年） - PBR
- 1.65倍
- 2010年以降
- 0.27-7.4倍
（2010-2026年） - 配当 予
- 5.35%
- ROE 予
- 12.42%
- ROA 予
- 10.44%
- 資料
- Link
- CSV,JSON
日本ライフライン（7575）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,499
- 始値
- 1,492
- 高値
- 1,518
- 安値
- 1,479
- 終値 +0.93%
- 1,513
- 出来高 +111.7%
- 544,700
乖離率
- 株価（5日）
移動平均値 - -1.56%
1,537 - 株価（25日）
移動平均値 - -2.39%
1,550 - 出来高（5日）
移動平均値 - -20.16%
682,260
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,492 | 1,518 | 1,479 | 1,513 | +0.93% | 544,700 | - | -2.39% | - | - |
| 09/29 | 1,525 | 1,532 | 1,492 | 1,499 | -2.79% | 257,300 | - | -3.48% | - | - |
| 09/28 | 1,570 | 1,575 | 1,534 | 1,542 | -1.78% | 329,600 | - | -0.96% | - | - |
| 09/25 | 1,582 | 1,586 | 1,548 | 1,570 | +0.51% | 1,794,300 | - | +0.83% | - | - |
| 09/24 | 1,575 | 1,575 | 1,548 | 1,562 | -0.83% | 485,400 | - | +0.51% | - | - |
| 09/18 | 1,574 | 1,581 | 1,564 | 1,575 | 0% | 194,500 | - | +1.48% | - | - |
| 09/17 | 1,564 | 1,577 | 1,561 | 1,575 | +1.16% | 185,500 | - | +1.55% | - | - |
| 09/16 | 1,560 | 1,568 | 1,553 | 1,557 | +0.32% | 79,300 | - | +0.52% | - | - |
| 09/15 | 1,550 | 1,555 | 1,545 | 1,552 | +0.26% | 83,600 | - | +0.32% | - | - |
| 09/14 | 1,525 | 1,548 | 1,525 | 1,548 | +1.57% | 78,700 | - | +0.06% | - | - |
| 09/11 | 1,496 | 1,533 | 1,496 | 1,524 | +0.46% | 178,900 | - | -1.36% | - | - |
| 09/10 | 1,485 | 1,522 | 1,482 | 1,517 | +1.74% | 179,300 | - | -1.75% | - | - |
| 09/09 | 1,486 | 1,505 | 1,483 | 1,491 | -0.4% | 144,300 | - | -3.43% | - | - |
| 09/08 | 1,501 | 1,504 | 1,488 | 1,497 | -0.86% | 166,500 | - | -3.17% | - | - |
| 09/07 | 1,530 | 1,530 | 1,505 | 1,510 | -1.05% | 140,500 | - | -2.45% | - | - |
| 09/04 | 1,535 | 1,539 | 1,521 | 1,526 | -1.23% | 164,100 | - | -1.61% | - | - |
| 09/03 | 1,595 | 1,595 | 1,540 | 1,545 | -3.07% | 204,300 | - | -0.19% | - | - |
| 09/02 | 1,610 | 1,616 | 1,584 | 1,594 | -1.06% | 182,000 | - | +3.24% | - | - |
| 09/01 | 1,585 | 1,622 | 1,585 | 1,611 | +0.94% | 197,200 | - | +4.81% | - | - |
| 08/31 | 1,584 | 1,607 | 1,577 | 1,596 | +0.76% | 215,000 | - | +4.38% | - | - |
| 08/28 | 1,566 | 1,586 | 1,560 | 1,584 | +1.15% | 157,700 | - | +4.14% | - | - |
| 08/27 | 1,571 | 1,576 | 1,546 | 1,566 | -0.32% | 244,000 | - | +3.5% | - | - |
| 08/26 | 1,565 | 1,582 | 1,564 | 1,571 | +0.38% | 145,600 | - | +4.39% | - | - |
| 08/25 | 1,579 | 1,584 | 1,561 | 1,565 | -0.25% | 150,100 | - | +4.47% | - | - |
| 08/24 | 1,581 | 1,589 | 1,569 | 1,569 | -0.44% | 89,200 | - | +5.3% | - | - |
| 08/21 | 1,578 | 1,590 | 1,564 | 1,576 | -1.13% | 118,800 | - | +6.41% | - | - |
| 08/20 | 1,580 | 1,607 | 1,574 | 1,594 | +3.1% | 283,200 | - | +8.21% | - | - |
| 08/19 | 1,502 | 1,551 | 1,501 | 1,546 | +2.59% | 442,200 | - | +5.6% | - | - |
| 08/18 | 1,500 | 1,514 | 1,496 | 1,507 | -0.53% | 303,600 | - | +3.43% | - | - |
| 08/17 | 1,536 | 1,538 | 1,509 | 1,515 | -0.98% | 160,900 | - | +4.41% | - | - |
| 08/14 | 1,510 | 1,535 | 1,508 | 1,530 | -0.52% | 230,300 | - | +5.81% | - | - |
| 08/13 | 1,501 | 1,538 | 1,498 | 1,538 | +1.52% | 282,000 | - | +6.88% | - | - |
| 08/12 | 1,547 | 1,552 | 1,509 | 1,515 | -1.05% | 164,500 | - | +5.8% | - | - |
| 08/10 | 1,520 | 1,545 | 1,508 | 1,531 | +1.26% | 151,300 | - | +7.36% | - | - |
| 08/07 | 1,508 | 1,525 | 1,499 | 1,512 | +0.8% | 160,900 | - | +6.63% | - | - |
| 08/06 | 1,501 | 1,520 | 1,486 | 1,500 | -0.86% | 206,900 | - | +6.38% | - | - |
| 08/05 | 1,533 | 1,542 | 1,513 | 1,513 | -2.2% | 208,100 | - | +7.92% | - | - |
| 08/04 | 1,555 | 1,559 | 1,523 | 1,547 | 0% | 220,400 | - | +11.06% | - | - |
| 08/03 | 1,569 | 1,576 | 1,525 | 1,547 | -1.46% | 285,600 | - | +11.86% | - | - |
| 07/31 | 1,552 | 1,592 | 1,515 | 1,570 | +8.13% | 633,200 | - | +14.35% | - | - |
| 07/30 | 1,450 | 1,460 | 1,429 | 1,452 | +0.14% | 223,000 | - | +6.76% | - | - |
| 07/29 | 1,440 | 1,453 | 1,432 | 1,450 | +1.83% | 202,000 | - | +7.17% | - | - |
| 07/28 | 1,425 | 1,430 | 1,414 | 1,424 | +0.42% | 162,800 | - | +5.87% | - | - |
| 07/27 | 1,392 | 1,418 | 1,387 | 1,418 | +2.68% | 223,000 | - | +5.82% | - | - |
| 07/24 | 1,370 | 1,386 | 1,365 | 1,381 | +0.22% | 141,300 | - | +3.52% | - | - |
| 07/23 | 1,373 | 1,386 | 1,373 | 1,378 | -0.29% | 127,000 | - | +3.53% | - | - |
| 07/22 | 1,376 | 1,384 | 1,370 | 1,382 | 0% | 116,800 | - | +4.14% | - | - |
| 07/21 | 1,373 | 1,397 | 1,373 | 1,382 | +1.02% | 155,700 | - | +4.46% | - | - |
| 07/17 | 1,379 | 1,384 | 1,367 | 1,368 | +0.59% | 149,000 | - | +3.56% | - | - |
| 07/16 | 1,369 | 1,377 | 1,356 | 1,360 | -0.8% | 136,600 | - | +3.11% | - | - |
| 07/15 | 1,377 | 1,383 | 1,369 | 1,371 | -0.22% | 72,000 | - | +4.02% | - | - |
| 07/14 | 1,374 | 1,382 | 1,366 | 1,374 | +0.96% | 123,700 | - | +4.33% | - | - |
| 07/13 | 1,372 | 1,378 | 1,358 | 1,361 | -0.15% | 87,300 | - | +3.5% | - | - |
| 07/10 | 1,375 | 1,384 | 1,356 | 1,363 | -0.87% | 126,500 | - | +3.81% | - | - |
| 07/09 | 1,364 | 1,384 | 1,363 | 1,375 | +0.15% | 145,400 | - | +4.8% | - | - |
| 07/08 | 1,364 | 1,373 | 1,359 | 1,373 | +0.59% | 154,800 | - | +4.97% | - | - |
| 07/07 | 1,356 | 1,366 | 1,345 | 1,365 | +0.66% | 144,500 | - | +4.6% | - | - |
| 07/06 | 1,335 | 1,356 | 1,329 | 1,356 | +2.03% | 131,300 | - | +4.23% | - | - |
| 07/03 | 1,334 | 1,340 | 1,324 | 1,329 | +1.14% | 164,700 | - | +2.31% | - | - |
| 07/02 | 1,301 | 1,318 | 1,298 | 1,314 | +1.7% | 130,200 | - | +1.15% | - | - |
| 07/01 | 1,294 | 1,305 | 1,286 | 1,292 | -0.23% | 136,000 | - | -0.54% | - | - |
| 06/30 | 1,305 | 1,306 | 1,286 | 1,295 | -0.38% | 204,400 | - | -0.38% | - | - |
| 06/29 | 1,274 | 1,301 | 1,274 | 1,300 | +1.48% | 173,500 | - | 0% | - | - |
| 06/26 | 1,265 | 1,282 | 1,258 | 1,281 | +1.59% | 137,400 | - | -1.46% | - | - |
| 06/25 | 1,275 | 1,275 | 1,259 | 1,261 | -0.32% | 145,900 | - | -3% | - | - |
| 06/24 | 1,258 | 1,271 | 1,258 | 1,265 | +0.08% | 172,700 | - | -2.77% | - | - |
| 06/23 | 1,277 | 1,278 | 1,261 | 1,264 | -1.63% | 184,400 | - | -2.84% | - | - |
| 06/22 | 1,295 | 1,298 | 1,281 | 1,285 | -0.08% | 175,100 | - | -1.31% | - | - |
| 06/19 | 1,284 | 1,289 | 1,270 | 1,286 | +0.16% | 142,900 | - | -1.23% | - | - |
| 06/18 | 1,296 | 1,301 | 1,275 | 1,284 | -0.62% | 175,700 | - | -1.31% | - | - |
| 06/17 | 1,300 | 1,304 | 1,288 | 1,292 | +0.47% | 124,300 | - | -0.69% | - | - |
| 06/16 | 1,302 | 1,313 | 1,280 | 1,286 | -2.06% | 104,100 | - | -1% | - | - |
| 06/15 | 1,339 | 1,340 | 1,313 | 1,313 | -1.06% | 101,200 | - | +1.08% | - | - |
| 06/12 | 1,342 | 1,348 | 1,316 | 1,327 | -0.38% | 218,400 | - | +2.31% | - | - |
| 06/11 | 1,339 | 1,345 | 1,324 | 1,332 | -0.6% | 196,600 | - | +2.86% | - | - |
| 06/10 | 1,337 | 1,350 | 1,334 | 1,340 | +0.9% | 114,600 | - | +3.32% | - | - |
| 06/09 | 1,325 | 1,334 | 1,320 | 1,328 | +0.23% | 159,000 | - | +2.15% | - | - |
| 06/08 | 1,338 | 1,350 | 1,309 | 1,325 | +0.23% | 269,300 | - | +1.69% | - | - |
| 06/05 | 1,294 | 1,324 | 1,291 | 1,322 | +2.72% | 212,300 | - | +1.23% | - | - |
| 06/04 | 1,285 | 1,298 | 1,282 | 1,287 | -0.54% | 135,600 | - | -1.68% | - | - |
| 06/03 | 1,283 | 1,295 | 1,274 | 1,294 | +1.33% | 140,700 | - | -1.37% | - | - |
| 06/02 | 1,295 | 1,295 | 1,270 | 1,277 | -1.47% | 219,600 | - | -2.96% | - | - |
| 06/01 | 1,320 | 1,323 | 1,291 | 1,296 | -2.34% | 186,100 | - | -1.82% | - | - |
| 05/29 | 1,315 | 1,327 | 1,312 | 1,327 | +1.3% | 281,400 | - | +0.15% | - | - |
| 05/28 | 1,320 | 1,324 | 1,302 | 1,310 | -0.38% | 177,900 | - | -1.36% | - | - |
| 05/27 | 1,297 | 1,317 | 1,291 | 1,315 | +1.54% | 214,200 | - | -1.35% | - | - |
| 05/26 | 1,290 | 1,297 | 1,282 | 1,295 | -0.08% | 233,100 | - | -3.14% | - | - |
| 05/25 | 1,296 | 1,298 | 1,277 | 1,296 | 0% | 218,100 | - | -3.57% | - | - |
| 05/22 | 1,278 | 1,296 | 1,273 | 1,296 | +0.78% | 225,200 | - | -4% | - | - |
| 05/21 | 1,275 | 1,292 | 1,275 | 1,286 | +0.94% | 172,300 | - | -5.09% | - | - |
| 05/20 | 1,285 | 1,287 | 1,264 | 1,274 | -0.86% | 147,400 | - | -6.39% | - | - |
| 05/19 | 1,278 | 1,290 | 1,276 | 1,285 | +1.5% | 168,500 | - | -6.14% | - | - |
| 05/18 | 1,281 | 1,286 | 1,260 | 1,266 | -1.17% | 177,600 | - | -7.93% | - | - |
| 05/15 | 1,263 | 1,290 | 1,260 | 1,281 | +1.43% | 206,100 | - | -7.31% | - | - |
| 05/14 | 1,255 | 1,269 | 1,250 | 1,263 | +0.24% | 213,100 | - | -9.01% | - | - |
| 05/13 | 1,250 | 1,269 | 1,242 | 1,260 | -1.1% | 339,900 | - | -9.61% | - | - |
| 05/12 | 1,269 | 1,278 | 1,255 | 1,274 | -0.08% | 329,100 | - | -9% | - | - |
| 05/11 | 1,273 | 1,287 | 1,265 | 1,275 | +0.95% | 371,700 | - | -9.32% | - | - |
| 05/08 | 1,264 | 1,294 | 1,239 | 1,263 | -9.85% | 866,000 | - | -10.36% | - | - |
| 05/07 | 1,407 | 1,415 | 1,386 | 1,401 | -0.28% | 239,600 | - | -0.85% | - | - |
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 | |
| 2008年 3月期 | 101 805 7/9 810 7/2 他3件 | 68 540 11/21 | 404,000 50,500 11/21 | - | - | +4.1% 6/21 | -20.25% 11/21 |
| 2009年 3月期 | 73 580 5/20 | 36 290 10/10 | 180,000 22,500 3/24 | - | - | +11.02% 12/1 | -22.63% 10/10 |
| 2010年 3月期 | 82 653 9/1 | 43 346 4/14 342 4/13 他3件 | 666,400 83,300 8/3 | - | - | +27.91% 7/7 | -10.01% 11/19 |
| 2011年 3月期 | 77 618 3/25 | 57 458 3/15 | 415,200 51,900 5/21 | 69億8463万 | 51億7631万 | +17.09% 5/2 | -12.84% 3/15 |
| 2012年 3月期 | 79 630 5/6 | 62 497 4/15 | 685,600 85,700 5/2 | 71億2026万 | 56億1709万 | +10.47% 5/11 | -5.99% 4/11 |
| 2013年 3月期 | 76 610 3/26 | 60 483 6/6 483 6/4 | 228,800 28,600 3/25 | 68億9422万 | 54億5886万 | +5.64% 1/16 | -5.09% 5/15 |
| 2014年 3月期 | 121 965 2/26 | 67 533 6/7 | 1,258,400 157,300 10/18 | 109億690万 | 60億2396万 | +24.44% 2/25 | -18.3% 4/11 |
| 2015年 3月期 | 241 1,931 3/11 | 77 616 5/26 616 5/21 他3件 | 4,848,800 606,100 10/28 | 218億2512万 | 69億6233万 | +56.46% 11/20 | -10.76% 5/9 |
| 2016年 3月期 | 459 1,835 3/30 | 211 1,685 4/14 | 3,450,400 431,300 8/4 | 414億8016万 | 190億4470万 | +44.63% 5/9 | -17.12% 8/25 |
| 2017年 3月期 | 1,480 5,920 10/20 | 407 1,629 4/6 1,629 4/4 | 3,893,200 1,946,600 2/3 | 1338億2156万 | 368億2353万 | +44.51% 5/16 | -13.97% 2/7 |
| 2018年 3月期 | 3,780 3/9 | 1,046 2,091 4/7 | 8,816,000 4,408,000 5/1 | 3417億8750万 | 945億3408万 | +38.53% 5/26 | -19.82% 11/7 |
| 2019年 3月期 | 3,280 4/27 | 1,276 12/25 | 4,323,100 5/7 | 2965億7752万 | 1153億7588万 | +13.53% 2/26 | -27.2% 10/26 |
| 2020年 3月期 | 2,065 5/22 | 1,051 3/19 | 3,339,900 11/6 | 1867億1725万 | 897億7639万 | +10.25% 3/27 | -19.36% 3/19 |
| 2021年 3月期 | 1,668 1/12 | 1,160 4/22 | 729,500 1/28 | 1424億8051万 | 990億8717万 | +11.52% 12/10 | -11.94% 2/24 |
| 2022年 3月期 | 1,608 5/7 | 983 1/31 | 917,700 10/28 | 1373億5532万 | 839億6783万 | +11.49% 3/1 | -10.05% 11/30 |
| 2023年 3月期 | 1,132 4/8 | 880 6/20 | 951,200 8/1 | 966億9541万 | 751億6957万 | +12.43% 8/1 | -15.21% 5/12 |
| 2024年 3月期 | 1,357 2/5 | 887 4/6 | 1,338,700 8/3 | 1125億2240万 | 735億5001万 | +15.71% 5/15 | -7.7% 4/2 |
| 2025年 3月期 | 1,633 2/6 | 970 8/5 | 1,223,100 2/3 | 1237億1358万 | 734億8571万 | +15.03% 2/5 | -15.1% 8/5 |
| 2026年 3月期 | 1,645 1/7 | 1,334 3/30 | 1,245,800 5/8 | 1172億8850万 | 951億1420万 | +7.88% 2/27 | -11.36% 2/2 |
| 最新 | 1,513 2026/9/30 | 544,700 | 1078億7690万 | -2.39% 1,550 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 147%（2.47倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -59%（0.41倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- 276%（3.76倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/30 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
36円（2008/10/10） - 4074%（41.74倍）
1,513円（9/30）
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。
