日本ライフライン（7575）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,263
- 始値
- 1,273
- 高値
- 1,287
- 安値
- 1,265
- 終値 +0.95%
- 1,275
- 出来高 -57.08%
- 371,700
乖離率
- 株価（5日）
移動平均値 - -5.56%
1,350 - 株価（25日）
移動平均値 - -9.32%
1,406 - 出来高（5日）
移動平均値 - +2.69%
361,960
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 1,273 | 1,287 | 1,265 | 1,275 | +0.95% | 371,700 | 909億750万 | -9.32% | 11.18 | 1.36 |
| 05/08 | 1,264 | 1,294 | 1,239 | 1,263 | -9.85% | 866,000 | 900億5190万 | -10.36% | 11.08 | 1.35 |
| 05/07 | 1,407 | 1,415 | 1,386 | 1,401 | -0.28% | 239,600 | 998億9130万 | -0.85% | 12.29 | 1.49 |
| 05/01 | 1,412 | 1,413 | 1,400 | 1,405 | +0.07% | 150,600 | 1001億7650万 | -0.64% | 12.32 | 1.5 |
| 04/30 | 1,402 | 1,411 | 1,393 | 1,404 | -0.35% | 181,900 | 1001億520万 | -0.78% | 12.31 | 1.5 |
| 04/28 | 1,381 | 1,409 | 1,381 | 1,409 | +2.03% | 172,300 | 1004億6170万 | -0.42% | 12.36 | 1.5 |
| 04/27 | 1,374 | 1,388 | 1,370 | 1,381 | +0.44% | 155,200 | 984億6530万 | -2.4% | 12.11 | 1.47 |
| 04/24 | 1,380 | 1,393 | 1,372 | 1,375 | -0.36% | 121,800 | 980億3750万 | -2.83% | 12.06 | 1.46 |
| 04/23 | 1,381 | 1,397 | 1,367 | 1,380 | -0.5% | 215,400 | 983億9400万 | -2.47% | 12.1 | 1.47 |
| 04/22 | 1,399 | 1,402 | 1,385 | 1,387 | -1.49% | 120,300 | 988億9310万 | -2.12% | 12.16 | 1.48 |
| 04/21 | 1,420 | 1,425 | 1,402 | 1,408 | -0.98% | 115,400 | 1003億9040万 | -0.71% | 12.35 | 1.5 |
| 04/20 | 1,430 | 1,430 | 1,409 | 1,422 | +0.57% | 116,400 | 1013億8860万 | +0.35% | 12.47 | 1.51 |
| 04/17 | 1,430 | 1,434 | 1,413 | 1,414 | -1.26% | 144,200 | 1008億1820万 | -0.14% | 12.4 | 1.51 |
| 04/16 | 1,460 | 1,466 | 1,432 | 1,432 | -1.85% | 219,000 | 1021億160万 | +1.06% | 12.56 | 1.53 |
| 04/15 | 1,452 | 1,460 | 1,447 | 1,459 | +1.46% | 107,000 | 1040億2670万 | +2.89% | 12.79 | 1.55 |
| 04/14 | 1,446 | 1,453 | 1,438 | 1,438 | +0.14% | 104,600 | 1025億2940万 | +1.41% | 12.61 | 1.53 |
| 04/13 | 1,436 | 1,444 | 1,431 | 1,436 | -0.21% | 79,300 | 1023億8680万 | +1.2% | 12.59 | 1.53 |
| 04/10 | 1,455 | 1,458 | 1,439 | 1,439 | -1.24% | 140,300 | 1026億70万 | +1.27% | 12.62 | 1.53 |
| 04/09 | 1,454 | 1,464 | 1,450 | 1,457 | +0.41% | 129,400 | 1038億8410万 | +2.39% | 12.78 | 1.55 |
| 04/08 | 1,450 | 1,453 | 1,444 | 1,451 | +1.26% | 109,500 | 1034億5630万 | +2.04% | 12.72 | 1.55 |
| 04/07 | 1,431 | 1,442 | 1,424 | 1,433 | +0.42% | 91,600 | 1021億7290万 | +0.56% | 12.57 | 1.53 |
| 04/06 | 1,423 | 1,432 | 1,421 | 1,427 | +0.28% | 68,900 | 1017億4510万 | -0.28% | 12.51 | 1.52 |
| 04/03 | 1,415 | 1,428 | 1,415 | 1,423 | +0.85% | 86,900 | 1014億5990万 | -0.97% | 12.48 | 1.52 |
| 04/02 | 1,415 | 1,426 | 1,402 | 1,411 | +0.14% | 137,200 | 1006億430万 | -2.15% | 12.37 | 1.5 |
| 04/01 | 1,395 | 1,409 | 1,387 | 1,409 | +2.92% | 146,700 | 1004億6170万 | -2.63% | 12.36 | 1.5 |
| 03/31 | 1,361 | 1,380 | 1,354 | 1,369 | +0.37% | 196,700 | 976億970万 | -5.59% | 10.27 | 1.46 |
| 03/30 | 1,339 | 1,364 | 1,334 | 1,364 | -4.55% | 215,800 | 972億5320万 | -6.13% | 10.23 | 1.45 |
| 03/27 | 1,420 | 1,437 | 1,418 | 1,429 | +1.06% | 314,700 | 1018億8770万 | -1.92% | 10.72 | 1.52 |
| 03/26 | 1,420 | 1,423 | 1,401 | 1,414 | -0.07% | 124,800 | 1008億1820万 | -2.95% | 10.61 | 1.51 |
| 03/25 | 1,419 | 1,424 | 1,413 | 1,415 | +0.93% | 113,300 | 1008億8950万 | -2.88% | 10.62 | 1.51 |
| 03/24 | 1,398 | 1,404 | 1,389 | 1,402 | +2.11% | 126,000 | 999億6260万 | -3.77% | 10.52 | 1.49 |
| 03/23 | 1,380 | 1,383 | 1,365 | 1,373 | -1.36% | 227,100 | 978億9490万 | -5.7% | 10.3 | 1.46 |
| 03/19 | 1,408 | 1,415 | 1,392 | 1,392 | -2.59% | 191,400 | 992億4960万 | -4.53% | 10.44 | 1.48 |
| 03/18 | 1,415 | 1,434 | 1,415 | 1,429 | +2% | 151,900 | 1018億8770万 | -2.06% | 10.72 | 1.52 |
| 03/17 | 1,401 | 1,416 | 1,401 | 1,401 | +0.36% | 110,800 | 998億9130万 | -3.91% | 10.51 | 1.49 |
| 03/16 | 1,403 | 1,406 | 1,390 | 1,396 | 0% | 184,100 | 995億3480万 | -4.25% | 10.47 | 1.49 |
| 03/13 | 1,401 | 1,419 | 1,396 | 1,396 | -2.17% | 318,800 | 995億3480万 | -4.32% | 10.47 | 1.49 |
| 03/12 | 1,450 | 1,451 | 1,417 | 1,427 | -2.13% | 207,900 | 1017億4510万 | -2.19% | 10.71 | 1.52 |
| 03/11 | 1,455 | 1,481 | 1,455 | 1,458 | -0.27% | 150,500 | 1039億5540万 | -0.07% | 10.94 | 1.55 |
| 03/10 | 1,473 | 1,477 | 1,452 | 1,462 | +0.55% | 143,800 | 1042億4060万 | +0.34% | 10.97 | 1.56 |
| 03/09 | 1,440 | 1,460 | 1,438 | 1,454 | -2.87% | 187,000 | 1036億7020万 | -0.41% | 10.91 | 1.55 |
| 03/06 | 1,468 | 1,498 | 1,467 | 1,497 | +1.42% | 207,400 | 1067億3610万 | +2.25% | 11.23 | 1.59 |
| 03/05 | 1,482 | 1,492 | 1,467 | 1,476 | +1.65% | 179,400 | 1052億3880万 | +0.61% | 11.07 | 1.57 |
| 03/04 | 1,470 | 1,478 | 1,444 | 1,452 | -3.52% | 257,700 | 1035億2760万 | -1.36% | 10.89 | 1.55 |
| 03/03 | 1,557 | 1,557 | 1,505 | 1,505 | -5.17% | 263,600 | 1073億650万 | +1.96% | 11.29 | 1.6 |
| 03/02 | 1,575 | 1,594 | 1,570 | 1,587 | -0.56% | 235,500 | 1131億5310万 | +7.23% | 11.91 | 1.69 |
| 02/27 | 1,560 | 1,596 | 1,552 | 1,596 | +3.43% | 406,500 | 1137億9480万 | +7.91% | 11.98 | 1.7 |
| 02/26 | 1,535 | 1,547 | 1,530 | 1,543 | +1.31% | 285,700 | 1100億1590万 | +4.4% | 11.58 | 1.64 |
| 02/25 | 1,500 | 1,524 | 1,492 | 1,523 | +2.56% | 297,600 | 1085億8990万 | +2.91% | 11.43 | 1.62 |
| 02/24 | 1,479 | 1,492 | 1,469 | 1,485 | +2.41% | 199,500 | 1058億8050万 | +0.13% | 11.14 | 1.58 |
| 02/20 | 1,460 | 1,460 | 1,442 | 1,450 | -0.48% | 166,000 | 1033億8500万 | -2.55% | 10.88 | 1.54 |
| 02/19 | 1,450 | 1,464 | 1,441 | 1,457 | +1.67% | 175,000 | 1038億8410万 | -2.54% | 10.93 | 1.55 |
| 02/18 | 1,425 | 1,438 | 1,420 | 1,433 | +1.56% | 162,800 | 1021億7290万 | -4.53% | 10.75 | 1.53 |
| 02/17 | 1,404 | 1,418 | 1,401 | 1,411 | -0.07% | 158,100 | 1006億430万 | -6.49% | 10.59 | 1.5 |
| 02/16 | 1,391 | 1,415 | 1,391 | 1,412 | +1.95% | 224,600 | 1006億7560万 | -6.86% | 10.59 | 1.5 |
| 02/13 | 1,420 | 1,428 | 1,385 | 1,385 | -2.46% | 446,400 | 987億5050万 | -9.18% | 10.39 | 1.48 |
| 02/12 | 1,411 | 1,427 | 1,410 | 1,420 | +0.71% | 201,000 | 1012億4600万 | -7.43% | 10.65 | 1.51 |
| 02/10 | 1,406 | 1,420 | 1,406 | 1,410 | -0.14% | 203,900 | 1005億3300万 | -8.56% | 10.58 | 1.5 |
| 02/09 | 1,412 | 1,420 | 1,403 | 1,412 | +1% | 183,700 | 1006億7560万 | -8.96% | 10.59 | 1.5 |
| 02/06 | 1,423 | 1,423 | 1,392 | 1,398 | -1.76% | 286,200 | 996億7740万 | -10.21% | 10.49 | 1.49 |
| 02/05 | 1,415 | 1,432 | 1,411 | 1,423 | +1.64% | 219,800 | 1014億5990万 | -9.07% | 10.68 | 1.52 |
| 02/04 | 1,430 | 1,435 | 1,400 | 1,400 | -2.1% | 291,600 | 998億2000万 | -10.88% | 10.5 | 1.49 |
| 02/03 | 1,413 | 1,437 | 1,407 | 1,430 | +1.85% | 288,900 | 1019億5900万 | -9.38% | 10.73 | 1.52 |
| 02/02 | 1,475 | 1,477 | 1,404 | 1,404 | -9.13% | 780,500 | 1001億520万 | -11.36% | 10.53 | 1.5 |
| 01/30 | 1,556 | 1,556 | 1,538 | 1,545 | -0.64% | 138,200 | 1101億5850万 | -2.95% | 11.59 | 1.65 |
| 01/29 | 1,553 | 1,560 | 1,528 | 1,555 | -0.06% | 133,400 | 1108億7150万 | -2.39% | 11.67 | 1.66 |
| 01/28 | 1,581 | 1,581 | 1,546 | 1,556 | -2.57% | 144,200 | 1109億4280万 | -2.45% | 11.68 | 1.66 |
| 01/27 | 1,567 | 1,604 | 1,555 | 1,597 | +1.91% | 184,800 | 1138億6610万 | +0.19% | 11.98 | 1.7 |
| 01/26 | 1,576 | 1,577 | 1,552 | 1,567 | -1.57% | 150,100 | 1117億2710万 | -1.57% | 11.76 | 1.67 |
| 01/23 | 1,588 | 1,596 | 1,586 | 1,592 | +0.63% | 87,600 | 1135億960万 | 0% | 11.95 | 1.7 |
| 01/22 | 1,585 | 1,592 | 1,576 | 1,582 | +1.48% | 89,400 | 1127億9660万 | -0.57% | 11.87 | 1.69 |
| 01/21 | 1,580 | 1,584 | 1,556 | 1,559 | -2.2% | 116,900 | 1111億5670万 | -1.89% | 11.7 | 1.66 |
| 01/20 | 1,600 | 1,604 | 1,590 | 1,594 | -0.5% | 86,900 | 1136億5220万 | +0.44% | 11.96 | 1.7 |
| 01/19 | 1,614 | 1,616 | 1,595 | 1,602 | -0.56% | 74,800 | 1142億2260万 | +1.07% | 12.02 | 1.71 |
| 01/16 | 1,602 | 1,611 | 1,590 | 1,611 | 0% | 75,100 | 1148億6430万 | +1.9% | 12.09 | 1.72 |
| 01/15 | 1,613 | 1,620 | 1,601 | 1,611 | -0.86% | 95,400 | 1148億6430万 | +2.16% | 12.09 | 1.72 |
| 01/14 | 1,621 | 1,629 | 1,608 | 1,625 | +0.74% | 137,200 | 1158億6250万 | +3.24% | 12.19 | 1.73 |
| 01/13 | 1,616 | 1,633 | 1,603 | 1,613 | +0.69% | 166,100 | 1150億690万 | +2.74% | 12.1 | 1.72 |
| 01/09 | 1,619 | 1,629 | 1,597 | 1,602 | -1.11% | 98,200 | 1142億2260万 | +2.43% | 12.02 | 1.71 |
| 01/08 | 1,604 | 1,622 | 1,604 | 1,620 | -0.18% | 128,900 | 1155億600万 | +3.85% | 12.16 | 1.73 |
| 01/07 | 1,633 | 1,645 | 1,623 | 1,623 | -0.37% | 190,400 | 1157億1990万 | +4.31% | 12.18 | 1.73 |
| 01/06 | 1,633 | 1,634 | 1,618 | 1,629 | +0.74% | 116,600 | 1161億4770万 | +4.96% | 12.22 | 1.74 |
| 01/05 | 1,576 | 1,618 | 1,576 | 1,617 | +2.6% | 205,200 | 1152億9210万 | +4.46% | 12.13 | 1.72 |
| 2025 | ||||||||||
| 12/30 | 1,594 | 1,594 | 1,576 | 1,576 | -0.94% | 73,000 | 1123億6880万 | +2.01% | 11.83 | 1.75 |
| 12/29 | 1,584 | 1,591 | 1,565 | 1,591 | +1.34% | 109,300 | 1134億3830万 | +3.11% | 11.94 | 1.77 |
| 12/26 | 1,571 | 1,574 | 1,563 | 1,570 | -0.63% | 75,700 | 1119億4100万 | +2.01% | 11.78 | 1.74 |
| 12/25 | 1,576 | 1,584 | 1,563 | 1,580 | +0.06% | 50,000 | 1126億5400万 | +2.93% | 11.86 | 1.75 |
| 12/24 | 1,598 | 1,604 | 1,575 | 1,579 | -1% | 73,500 | 1125億8270万 | +3.2% | 11.85 | 1.75 |
| 12/23 | 1,590 | 1,603 | 1,587 | 1,595 | +0.5% | 86,600 | 1137億2350万 | +4.52% | 11.97 | 1.77 |
| 12/22 | 1,595 | 1,599 | 1,575 | 1,587 | -0.19% | 104,900 | 1131億5310万 | +4.34% | 11.91 | 1.76 |
| 12/19 | 1,550 | 1,590 | 1,547 | 1,590 | +2.58% | 182,300 | 1133億6700万 | +4.88% | 11.93 | 1.77 |
| 12/18 | 1,550 | 1,557 | 1,535 | 1,550 | +0.52% | 98,500 | 1105億1500万 | +2.58% | 11.63 | 1.72 |
| 12/17 | 1,556 | 1,561 | 1,537 | 1,542 | -0.84% | 88,300 | 1099億4460万 | +2.32% | 11.57 | 1.71 |
| 12/16 | 1,557 | 1,568 | 1,548 | 1,555 | -0.38% | 97,800 | 1108億7150万 | +3.39% | 11.67 | 1.73 |
| 12/15 | 1,553 | 1,561 | 1,546 | 1,561 | +1.69% | 125,500 | 1112億9930万 | +4.07% | 11.71 | 1.73 |
| 12/12 | 1,551 | 1,552 | 1,521 | 1,535 | +0.39% | 145,100 | 1094億4550万 | +2.61% | 11.52 | 1.7 |
| 12/11 | 1,528 | 1,535 | 1,520 | 1,529 | +0.26% | 124,800 | 1090億1770万 | +2.41% | 11.47 | 1.7 |
| 12/10 | 1,520 | 1,534 | 1,516 | 1,525 | +0.79% | 74,800 | 1087億3250万 | +2.35% | 11.44 | 1.69 |
| 12/09 | 1,507 | 1,520 | 1,504 | 1,513 | 0% | 74,500 | 1078億7690万 | +1.75% | 11.35 | 1.68 |
| 12/08 | 1,537 | 1,542 | 1,505 | 1,513 | -1.24% | 105,500 | 1078億7690万 | +1.89% | 11.35 | 1.68 |
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 | 1,275 2026/5/11 | 371,700 | 909億750万 | -9.32% 1,406 | |||
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）
- 2026/05/11 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
37円（2008/10/24） - 3358%（34.58倍）
1,275円（5/11）
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。
