クレディセゾン（8253）の時価総額の推移
- 2010年3月31日
- 2688億9491万
- 2011年3月31日
- 2481億2510万
- 2012年3月30日
- 3106億1999万
- 2013年3月29日
- 4346億8254万
- 2014年3月31日
- 3769億9306万
- 2015年3月31日
- 3962億7195万
- 2016年3月31日
- 3199億6440万
- 2017年3月31日
- 3245億3549万
- 2018年3月30日
- 2854億7879万
- 2019年3月29日
- 2389億620万
- 2020年3月31日
- 1962億2660万
- 2021年3月31日
- 2075億1797万
- 2022年3月31日
- 2036億5362万
- 2023年3月31日
- 2626億3084万
- 2024年3月29日
- 5179億4227万
- 2025年3月31日
- 5249億3625万
2025/10/27～2026/03/26
株価＆時価総額の推移
| 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 | 4,207 | 4,231 | 4,142 | 4,205 | -0.92% | 581,500 | 7797億9526万 | -5.31% | 10.24 | 0.82 |
| 03/25 | 4,209 | 4,278 | 4,181 | 4,244 | +2.04% | 601,000 | 7870億2761万 | -4.82% | 10.33 | 0.82 |
| 03/24 | 4,152 | 4,171 | 4,116 | 4,159 | +2.87% | 413,600 | 7712億6480万 | -7.19% | 10.12 | 0.81 |
| 03/23 | 4,019 | 4,107 | 4,000 | 4,043 | -4.4% | 794,200 | 7497億5321万 | -10% | 9.84 | 0.78 |
| 03/19 | 4,243 | 4,266 | 4,207 | 4,229 | -2.56% | 579,200 | 7842億4594万 | -6.27% | 10.29 | 0.82 |
| 03/18 | 4,310 | 4,340 | 4,278 | 4,340 | +2.82% | 405,500 | 8048億3031万 | -4.07% | 10.57 | 0.84 |
| 03/17 | 4,248 | 4,276 | 4,208 | 4,221 | -0.26% | 324,200 | 7827億6238万 | -6.84% | 10.28 | 0.82 |
| 03/16 | 4,289 | 4,327 | 4,229 | 4,232 | -1.05% | 290,700 | 7848億227万 | -6.76% | 10.3 | 0.82 |
| 03/13 | 4,206 | 4,329 | 4,206 | 4,277 | +0.02% | 715,400 | 7931億4728万 | -5.96% | 10.41 | 0.83 |
| 03/12 | 4,340 | 4,371 | 4,219 | 4,276 | -3.74% | 542,000 | 7929億6184万 | -6% | 10.41 | 0.83 |
| 03/11 | 4,478 | 4,508 | 4,423 | 4,442 | -0.13% | 513,700 | 8237億4567万 | -2.37% | 10.81 | 0.86 |
| 03/10 | 4,441 | 4,514 | 4,404 | 4,448 | +3.42% | 766,800 | 8248億5834万 | -1.94% | 10.83 | 0.86 |
| 03/09 | 4,267 | 4,333 | 4,192 | 4,301 | -4.85% | 653,400 | 7975億9796万 | -4.93% | 10.47 | 0.83 |
| 03/06 | 4,481 | 4,525 | 4,446 | 4,520 | +0.09% | 499,200 | 8382億1036万 | +0.07% | 11 | 0.88 |
| 03/05 | 4,551 | 4,598 | 4,508 | 4,516 | +3.72% | 899,400 | 8374億6859万 | +0.36% | 10.99 | 0.88 |
| 03/04 | 4,400 | 4,442 | 4,310 | 4,354 | -4.71% | 660,500 | 8074億2653万 | -2.92% | 10.6 | 0.84 |
| 03/03 | 4,657 | 4,710 | 4,543 | 4,569 | -1.93% | 471,300 | 8472億9716万 | +2.05% | 11.12 | 0.89 |
| 03/02 | 4,632 | 4,677 | 4,526 | 4,659 | -2.37% | 506,400 | 8639億8719万 | +4.34% | 11.34 | 0.9 |
| 02/27 | 4,790 | 4,817 | 4,731 | 4,772 | +0.93% | 795,200 | 8849億4245万 | +7.28% | 11.62 | 0.93 |
| 02/26 | 4,699 | 4,791 | 4,693 | 4,728 | +1.55% | 560,200 | 8767億8288万 | +6.87% | 11.51 | 0.92 |
| 02/25 | 4,690 | 4,697 | 4,607 | 4,656 | +0.45% | 408,800 | 8634億3085万 | +5.65% | 11.33 | 0.9 |
| 02/24 | 4,636 | 4,671 | 4,598 | 4,635 | -0.17% | 506,200 | 8595億3651万 | +5.46% | 11.28 | 0.9 |
| 02/20 | 4,680 | 4,690 | 4,592 | 4,643 | -2.52% | 517,300 | 8610億2007万 | +5.86% | 11.3 | 0.9 |
| 02/19 | 4,777 | 4,833 | 4,718 | 4,763 | -0.61% | 545,200 | 8832億7344万 | +8.84% | 11.59 | 0.92 |
| 02/18 | 4,839 | 4,895 | 4,732 | 4,792 | +2.81% | 934,500 | 8886億5134万 | +9.91% | 11.67 | 0.93 |
| 02/17 | 4,760 | 4,808 | 4,661 | 4,661 | -2.43% | 532,300 | 8643億5808万 | +7.32% | 11.35 | 0.9 |
| 02/16 | 4,940 | 4,940 | 4,750 | 4,777 | +7.37% | 1,415,800 | 8858億6967万 | +10.35% | 11.63 | 0.93 |
| 02/13 | 4,595 | 4,645 | 4,440 | 4,449 | -2.2% | 1,120,900 | 8250億4379万 | +3.25% | 10.83 | 0.86 |
| 02/12 | 4,553 | 4,618 | 4,541 | 4,549 | +0.82% | 695,000 | 8435億8826万 | +5.72% | 11.07 | 0.88 |
| 02/10 | 4,548 | 4,627 | 4,512 | 4,512 | -0.35% | 754,900 | 8367億2681万 | +5.1% | 10.98 | 0.88 |
| 02/09 | 4,671 | 4,679 | 4,528 | 4,528 | +2.44% | 1,372,000 | 8396億9392万 | +5.77% | 11.02 | 0.88 |
| 02/06 | 4,400 | 4,458 | 4,390 | 4,420 | -0.52% | 575,200 | 8196億6589万 | +3.56% | 10.76 | 0.86 |
| 02/05 | 4,513 | 4,539 | 4,410 | 4,443 | +2.85% | 716,500 | 8239億3112万 | +4.27% | 10.82 | 0.86 |
| 02/04 | 4,225 | 4,357 | 4,225 | 4,320 | +0.82% | 407,400 | 8011億2141万 | +1.58% | 10.52 | 0.84 |
| 02/03 | 4,151 | 4,289 | 4,151 | 4,285 | +4.56% | 573,000 | 7946億3084万 | +0.78% | 10.43 | 0.83 |
| 02/02 | 4,182 | 4,188 | 4,098 | 4,098 | -1.28% | 501,600 | 7599億5267万 | -3.6% | 9.98 | 0.8 |
| 01/30 | 4,094 | 4,159 | 4,084 | 4,151 | +0.46% | 394,700 | 7697億8124万 | -2.54% | 10.1 | 0.81 |
| 01/29 | 4,053 | 4,136 | 4,019 | 4,132 | +1.18% | 545,000 | 7662億5779万 | -3.07% | 10.06 | 0.8 |
| 01/28 | 4,085 | 4,102 | 4,058 | 4,084 | -1.19% | 489,500 | 7573億5644万 | -4.33% | 9.94 | 0.79 |
| 01/27 | 4,123 | 4,154 | 4,100 | 4,133 | -0.51% | 411,700 | 7664億4324万 | -3.3% | 10.06 | 0.8 |
| 01/26 | 4,137 | 4,193 | 4,129 | 4,154 | -2.88% | 440,300 | 7703億3758万 | -2.81% | 10.11 | 0.81 |
| 01/23 | 4,256 | 4,289 | 4,223 | 4,277 | +1.02% | 399,100 | 7931億4728万 | +0.12% | 10.41 | 0.83 |
| 01/22 | 4,201 | 4,275 | 4,192 | 4,234 | +1.15% | 445,700 | 7851億7316万 | -0.8% | 10.31 | 0.82 |
| 01/21 | 4,171 | 4,199 | 4,145 | 4,186 | -2.61% | 607,000 | 7762億7181万 | -1.9% | 10.19 | 0.81 |
| 01/20 | 4,341 | 4,357 | 4,296 | 4,298 | -1.35% | 307,300 | 7970億4163万 | +0.92% | 10.46 | 0.83 |
| 01/19 | 4,348 | 4,372 | 4,315 | 4,357 | -1.13% | 349,600 | 8079億8287万 | +2.57% | 10.61 | 0.85 |
| 01/16 | 4,333 | 4,415 | 4,330 | 4,407 | +0.27% | 347,200 | 8172億5511万 | +4.09% | 10.73 | 0.86 |
| 01/15 | 4,370 | 4,433 | 4,370 | 4,395 | +0.96% | 351,100 | 8150億2977万 | +4.17% | 10.7 | 0.85 |
| 01/14 | 4,400 | 4,400 | 4,322 | 4,353 | -0.16% | 591,700 | 8072億4109万 | +3.59% | 10.6 | 0.84 |
| 01/13 | 4,396 | 4,415 | 4,350 | 4,360 | +0.79% | 619,600 | 8085億3920万 | +4.06% | 10.61 | 0.85 |
| 01/09 | 4,320 | 4,342 | 4,278 | 4,326 | +1.41% | 609,900 | 8022億3408万 | +3.57% | 10.53 | 0.84 |
| 01/08 | 4,300 | 4,326 | 4,266 | 4,266 | -0.86% | 501,300 | 7911億739万 | +2.55% | 10.38 | 0.83 |
| 01/07 | 4,262 | 4,356 | 4,258 | 4,303 | -0.28% | 601,400 | 7979億6885万 | +3.81% | 10.48 | 0.83 |
| 01/06 | 4,257 | 4,344 | 4,251 | 4,315 | +2.62% | 497,800 | 8001億9419万 | +4.48% | 10.5 | 0.84 |
| 01/05 | 4,243 | 4,269 | 4,137 | 4,205 | -0.07% | 621,800 | 7797億9526万 | +2.21% | 10.24 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 4,227 | 4,247 | 4,208 | 4,208 | -0.57% | 340,400 | 7803億5160万 | +2.63% | 10.24 | 0.82 |
| 12/29 | 4,274 | 4,278 | 4,228 | 4,232 | -0.54% | 377,100 | 7848億227万 | +3.67% | 10.3 | 0.82 |
| 12/26 | 4,279 | 4,310 | 4,243 | 4,255 | -0.82% | 231,700 | 7890億6750万 | +4.75% | 10.36 | 0.83 |
| 12/25 | 4,294 | 4,294 | 4,235 | 4,290 | +0.82% | 149,600 | 7955億5807万 | +6.16% | 10.44 | 0.83 |
| 12/24 | 4,320 | 4,320 | 4,248 | 4,255 | -1% | 426,700 | 7890億6750万 | +6% | 10.36 | 0.83 |
| 12/23 | 4,269 | 4,331 | 4,250 | 4,298 | +1.13% | 367,400 | 7970億4163万 | +7.8% | 10.46 | 0.83 |
| 12/22 | 4,293 | 4,305 | 4,237 | 4,250 | -1.07% | 518,400 | 7881億4028万 | +7.3% | 10.35 | 0.82 |
| 12/19 | 4,235 | 4,347 | 4,212 | 4,296 | +2.38% | 1,507,000 | 7966億7074万 | +8.79% | 10.46 | 0.83 |
| 12/18 | 4,130 | 4,218 | 4,130 | 4,196 | +1.28% | 386,700 | 7781億2626万 | +6.63% | 10.21 | 0.81 |
| 12/17 | 4,155 | 4,170 | 4,107 | 4,143 | +0.97% | 435,700 | 7682億9769万 | +5.58% | 10.09 | 0.8 |
| 12/16 | 4,162 | 4,202 | 4,103 | 4,103 | -1.63% | 418,000 | 7608億7989万 | +4.8% | 9.99 | 0.8 |
| 12/15 | 4,206 | 4,230 | 4,171 | 4,171 | -0.78% | 547,700 | 7734億9014万 | +6.81% | 10.15 | 0.81 |
| 12/12 | 4,060 | 4,226 | 3,995 | 4,204 | +5.36% | 774,700 | 7796億982万 | +8.07% | 10.23 | 0.82 |
| 12/11 | 4,073 | 4,073 | 3,983 | 3,990 | -1.04% | 311,800 | 7399億2464万 | +2.99% | 9.71 | 0.77 |
| 12/10 | 3,980 | 4,079 | 3,973 | 4,032 | +0.72% | 424,400 | 7477億1332万 | +4.35% | 9.82 | 0.78 |
| 12/09 | 4,011 | 4,041 | 4,000 | 4,003 | -0.57% | 363,500 | 7423億3542万 | +3.87% | 9.74 | 0.78 |
| 12/08 | 3,992 | 4,034 | 3,978 | 4,026 | +1.31% | 355,700 | 7466億65万 | +4.71% | 9.8 | 0.78 |
| 12/05 | 4,086 | 4,087 | 3,974 | 3,974 | -1.56% | 574,200 | 7369億5752万 | +3.65% | 9.67 | 0.77 |
| 12/04 | 3,995 | 4,055 | 3,991 | 4,037 | -0.07% | 530,300 | 7486億4054万 | +5.63% | 9.83 | 0.78 |
| 12/03 | 4,034 | 4,093 | 3,990 | 4,040 | +3.67% | 811,300 | 7491億9687万 | +6.01% | 9.83 | 0.78 |
| 12/02 | 3,928 | 3,937 | 3,877 | 3,897 | +0.05% | 442,400 | 7226億7827万 | +2.44% | 9.49 | 0.76 |
| 12/01 | 3,901 | 3,933 | 3,850 | 3,895 | -0.81% | 469,000 | 7223億738万 | +2.5% | 9.48 | 0.76 |
| 11/28 | 3,919 | 3,958 | 3,883 | 3,927 | 0% | 1,177,900 | 7282億4161万 | +3.4% | 9.56 | 0.76 |
| 11/27 | 3,878 | 3,943 | 3,864 | 3,927 | +2.29% | 507,500 | 7282億4161万 | +3.51% | 9.56 | 0.76 |
| 11/26 | 3,790 | 3,847 | 3,777 | 3,839 | +1.67% | 469,500 | 7119億2247万 | +1.32% | 9.35 | 0.75 |
| 11/25 | 3,780 | 3,791 | 3,731 | 3,776 | +1.07% | 538,100 | 7002億3945万 | -0.26% | 9.19 | 0.73 |
| 11/21 | 3,663 | 3,761 | 3,663 | 3,736 | +0.54% | 1,138,100 | 6928億2166万 | -1.24% | 9.09 | 0.73 |
| 11/20 | 3,653 | 3,750 | 3,649 | 3,716 | +2.57% | 833,400 | 6891億1277万 | -1.82% | 9.05 | 0.72 |
| 11/19 | 3,627 | 3,652 | 3,585 | 3,623 | +1.03% | 867,700 | 6718億6640万 | -4.33% | 8.82 | 0.7 |
| 11/18 | 3,630 | 3,646 | 3,561 | 3,586 | -1.4% | 1,172,800 | 6650億495万 | -5.43% | 8.73 | 0.7 |
| 11/17 | 3,669 | 3,718 | 3,562 | 3,637 | -7.71% | 1,953,400 | 6744億6263万 | -4.39% | 8.85 | 0.71 |
| 11/14 | 3,966 | 3,969 | 3,904 | 3,941 | -0.23% | 693,600 | 7308億3784万 | +3.22% | 9.59 | 0.76 |
| 11/13 | 3,954 | 3,998 | 3,933 | 3,950 | +0.3% | 436,300 | 7325億684万 | +3.38% | 9.62 | 0.77 |
| 11/12 | 3,919 | 3,938 | 3,886 | 3,938 | +0.9% | 660,200 | 7302億8151万 | +3.14% | 9.59 | 0.76 |
| 11/11 | 3,879 | 3,903 | 3,842 | 3,903 | +1.17% | 599,500 | 7237億9094万 | +2.31% | 9.5 | 0.76 |
| 11/10 | 3,821 | 3,872 | 3,808 | 3,858 | +1.45% | 542,500 | 7154億4593万 | +1.26% | 9.39 | 0.75 |
| 11/07 | 3,735 | 3,803 | 3,735 | 3,803 | +0.32% | 478,400 | 7052億4646万 | -0.05% | 9.26 | 0.74 |
| 11/06 | 3,739 | 3,814 | 3,720 | 3,791 | +1.01% | 422,600 | 7030億2113万 | -0.39% | 9.23 | 0.74 |
| 11/05 | 3,820 | 3,836 | 3,679 | 3,753 | -0.82% | 698,900 | 6959億7422万 | -1.55% | 9.14 | 0.73 |
| 11/04 | 3,728 | 3,810 | 3,702 | 3,784 | +0.45% | 696,600 | 7017億2301万 | -0.92% | 9.21 | 0.73 |
| 10/31 | 3,748 | 3,783 | 3,738 | 3,767 | +0.51% | 590,100 | 6985億7045万 | -1.59% | 9.17 | 0.73 |
| 10/30 | 3,667 | 3,748 | 3,655 | 3,748 | +1.68% | 1,772,900 | 6950億4700万 | -2.27% | 9.12 | 0.73 |
| 10/29 | 3,763 | 3,774 | 3,686 | 3,686 | -2.02% | 640,700 | 6835億4942万 | -4.04% | 8.97 | 0.72 |
| 10/28 | 3,818 | 3,829 | 3,753 | 3,762 | -2.46% | 587,700 | 6976億4323万 | -2.23% | 9.16 | 0.73 |
| 10/27 | 3,850 | 3,895 | 3,836 | 3,857 | +1.45% | 434,900 | 7152億6048万 | +0.1% | 9.39 | 0.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,495 5/19 | 918 11/27 | 7,233,400 11/2 | - | - | 2688億9491万 3/31 |
| 2011年 3月期 | 1,748 2/17 | 907 7/2 | 6,488,800 3/15 | 3241億5746万 | 1681億9840万 | 2481億2510万 3/31 |
| 2012年 3月期 | 1,852 3/12 | 1,138 6/7 | 4,349,300 3/2 | 3434億4371万 | 2110億3615万 | 3106億1999万 3/30 |
| 2013年 3月期 | 2,482 3/14 | 1,457 6/4 | 6,359,200 3/8 | 4602億7392万 | 2701億9303万 | 4346億8254万 3/29 |
| 2014年 3月期 | 2,996 5/20 | 1,955 3/27 | 6,197,600 4/5 | 5555億9253万 | 3625億4452万 | 3769億9306万 3/31 |
| 2015年 3月期 | 2,460 11/4 | 1,763 5/20 | 4,669,800 5/15 | 4561億9413万 | 3269億3913万 | 3962億7195万 3/31 |
| 2016年 3月期 | 2,836 7/14 | 1,766 2/12 | 3,963,500 12/11 | 5259億2137万 | 3274億9546万 | 3199億6440万 3/31 |
| 2017年 3月期 | 2,256 12/12 | 1,596 7/8 | 2,606,000 11/10 | 4183億6340万 | 2959億6985万 | 3245億3549万 3/31 |
| 2018年 3月期 | 2,425 10/17 | 1,647 3/26 | 3,262,100 2/14 | 981億8340万 | 666億8373万 | 2854億7879万 3/30 |
| 2019年 3月期 | 2,021 5/18 | 1,183 12/25 | 3,092,500 10/19 | 818億2624万 | 478億9730万 | 2389億620万 3/29 |
| 2020年 3月期 | 1,958 1/7 | 1,063 6/3 | 3,451,800 6/7 | 792億7550万 | 430億3874万 | 1962億2660万 3/31 |
| 2021年 3月期 | 1,511 3/19 | 976 7/31 | 12,652,500 5/29 | 2802億705万 | 395億1628万 | 2075億1797万 3/31 |
| 2022年 3月期 | 1,531 10/11 | 1,097 12/2 | 2,092,700 12/8 | 2839億1594万 | 2034億3291万 | 2036億5362万 3/31 |
| 2023年 3月期 | 1,929 3/9 | 1,238 4/8 | 9,451,700 4/18 | 3577億2296万 | 2295億8062万 | 2626億3084万 3/31 |
| 2024年 3月期 | 3,303 3/27 | 1,697 4/3 | 2,220,800 11/13 | 6125億2408万 | 3146億9977万 | 5179億4227万 3/29 |
| 2025年 3月期 | 4,025 2/17 | 2,563 8/5 | 3,783,200 5/16 | 7464億1520万 | 4752億9495万 | 5249億3625万 3/31 |
| 最新 | 4,205 2026/3/26 | 581,500 | 7797億9526万 | |||
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。
