- 8253
- 2026/09/28
- 時価
- 7405億円
- PER 予
- 8.75倍
- 2010年以降
- 3.75-36.34倍
（2010-2026年） - PBR
- 0.86倍
- 2010年以降
- 0.28-1.4倍
（2010-2026年） - 配当 予
- 3.48%
- ROE 予
- 9.79%
- ROA 予
- 1.5%
- 資料
- Link
- CSV,JSON
クレディセゾン（8253）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,650
- 始値
- 4,621
- 高値
- 4,630
- 安値
- 4,574
- 終値 -1.14%
- 4,597
- 出来高 +24.08%
- 773,500
乖離率
- 株価（5日）
移動平均値 - -0.8%
4,634 - 株価（25日）
移動平均値 - -1.25%
4,655 - 出来高（5日）
移動平均値 - +6.85%
723,900
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,621 | 4,630 | 4,574 | 4,597 | -1.14% | 773,500 | - | -1.25% | - | - |
| 09/25 | 4,638 | 4,678 | 4,630 | 4,650 | +1.31% | 623,400 | - | -0.15% | - | - |
| 09/24 | 4,633 | 4,664 | 4,566 | 4,590 | -1.14% | 872,600 | - | -1.44% | - | - |
| 09/18 | 4,687 | 4,704 | 4,628 | 4,643 | -1.02% | 695,700 | - | -0.39% | - | - |
| 09/17 | 4,669 | 4,716 | 4,644 | 4,691 | +1.03% | 654,300 | - | +0.56% | - | - |
| 09/16 | 4,639 | 4,670 | 4,610 | 4,643 | +0.93% | 383,700 | - | -0.6% | - | - |
| 09/15 | 4,700 | 4,711 | 4,580 | 4,600 | -1.58% | 510,700 | - | -1.58% | - | - |
| 09/14 | 4,638 | 4,694 | 4,604 | 4,674 | +1.72% | 618,500 | - | -0.04% | - | - |
| 09/11 | 4,479 | 4,600 | 4,479 | 4,595 | +0.31% | 825,300 | - | -1.8% | - | - |
| 09/10 | 4,520 | 4,582 | 4,502 | 4,581 | +0.57% | 874,300 | - | -2.18% | - | - |
| 09/09 | 4,504 | 4,575 | 4,502 | 4,555 | -0.42% | 649,900 | - | -2.73% | - | - |
| 09/08 | 4,604 | 4,664 | 4,572 | 4,574 | -0.87% | 680,700 | - | -2.29% | - | - |
| 09/07 | 4,651 | 4,680 | 4,606 | 4,614 | -1.28% | 579,400 | - | -1.37% | - | - |
| 09/04 | 4,734 | 4,734 | 4,625 | 4,674 | +0.21% | 847,200 | - | -0.04% | - | - |
| 09/03 | 4,638 | 4,695 | 4,602 | 4,664 | +1.08% | 1,011,200 | - | -0.17% | - | - |
| 09/02 | 4,633 | 4,704 | 4,608 | 4,614 | -2.64% | 882,600 | - | -1.24% | - | - |
| 09/01 | 4,678 | 4,766 | 4,660 | 4,739 | +1.46% | 780,100 | - | +1.5% | - | - |
| 08/31 | 4,700 | 4,717 | 4,636 | 4,671 | -1.5% | 763,300 | - | +0.13% | - | - |
| 08/28 | 4,693 | 4,742 | 4,681 | 4,742 | +0.53% | 588,100 | - | +1.72% | - | - |
| 08/27 | 4,833 | 4,840 | 4,694 | 4,717 | -1.87% | 660,000 | - | +1.24% | - | - |
| 08/26 | 4,755 | 4,843 | 4,721 | 4,807 | +1.52% | 516,100 | - | +3.18% | - | - |
| 08/25 | 4,764 | 4,790 | 4,723 | 4,735 | +1.02% | 494,600 | - | +1.7% | - | - |
| 08/24 | 4,688 | 4,698 | 4,648 | 4,687 | +0.64% | 235,600 | - | +0.82% | - | - |
| 08/21 | 4,658 | 4,694 | 4,649 | 4,657 | -0.02% | 351,100 | - | +0.19% | - | - |
| 08/20 | 4,671 | 4,684 | 4,596 | 4,658 | +0.22% | 477,700 | - | +0.19% | - | - |
| 08/19 | 4,667 | 4,710 | 4,643 | 4,648 | +0.11% | 788,200 | - | +0.06% | - | - |
| 08/18 | 4,666 | 4,679 | 4,565 | 4,643 | -1.32% | 717,100 | - | -0.06% | - | - |
| 08/17 | 4,710 | 4,732 | 4,660 | 4,705 | -0.63% | 798,000 | - | +1.34% | - | - |
| 08/14 | 4,886 | 4,886 | 4,710 | 4,735 | -2.25% | 893,100 | - | +2.05% | - | - |
| 08/13 | 4,824 | 4,849 | 4,665 | 4,844 | +2.45% | 1,311,900 | - | +4.44% | - | - |
| 08/12 | 4,718 | 4,766 | 4,709 | 4,728 | +1.72% | 569,900 | - | +2.07% | - | - |
| 08/10 | 4,710 | 4,719 | 4,648 | 4,648 | -1.82% | 471,000 | - | +0.41% | - | - |
| 08/07 | 4,693 | 4,746 | 4,674 | 4,734 | +0.92% | 437,700 | - | +2.33% | - | - |
| 08/06 | 4,602 | 4,715 | 4,598 | 4,691 | +2.24% | 484,900 | - | +1.58% | - | - |
| 08/05 | 4,540 | 4,597 | 4,538 | 4,588 | +1.53% | 543,400 | - | -0.43% | - | - |
| 08/04 | 4,545 | 4,575 | 4,499 | 4,519 | +0.58% | 694,200 | - | -1.76% | - | - |
| 08/03 | 4,530 | 4,548 | 4,357 | 4,493 | -1.27% | 942,200 | - | -2.16% | - | - |
| 07/31 | 4,552 | 4,597 | 4,467 | 4,551 | -0.63% | 982,900 | - | -0.72% | - | - |
| 07/30 | 4,611 | 4,649 | 4,546 | 4,580 | -1.78% | 824,700 | - | +0.17% | - | - |
| 07/29 | 4,614 | 4,688 | 4,596 | 4,663 | +2.51% | 1,289,100 | - | +2.33% | - | - |
| 07/28 | 4,678 | 4,678 | 4,524 | 4,549 | -1.96% | 765,600 | - | +0.15% | - | - |
| 07/27 | 4,600 | 4,652 | 4,582 | 4,640 | +0.87% | 1,076,600 | - | +2.29% | - | - |
| 07/24 | 4,600 | 4,649 | 4,581 | 4,600 | -1.33% | 506,400 | - | +1.66% | - | - |
| 07/23 | 4,670 | 4,703 | 4,630 | 4,662 | -1.08% | 687,000 | - | +3.16% | - | - |
| 07/22 | 4,690 | 4,736 | 4,666 | 4,713 | -0.32% | 539,800 | - | +4.5% | - | - |
| 07/21 | 4,629 | 4,728 | 4,602 | 4,728 | +3.46% | 674,600 | - | +5.23% | - | - |
| 07/17 | 4,683 | 4,706 | 4,521 | 4,570 | -1.97% | 679,100 | - | +2.1% | - | - |
| 07/16 | 4,632 | 4,723 | 4,632 | 4,662 | -0.13% | 571,100 | - | +4.48% | - | - |
| 07/15 | 4,689 | 4,720 | 4,650 | 4,668 | +2.14% | 467,100 | - | +5.06% | - | - |
| 07/14 | 4,599 | 4,642 | 4,541 | 4,570 | -1.99% | 768,900 | - | +3.28% | - | - |
| 07/13 | 4,629 | 4,669 | 4,615 | 4,663 | +1.77% | 510,100 | - | +5.81% | - | - |
| 07/10 | 4,670 | 4,682 | 4,582 | 4,582 | -0.89% | 645,100 | - | +4.47% | - | - |
| 07/09 | 4,604 | 4,646 | 4,552 | 4,623 | -1.26% | 600,100 | - | +5.84% | - | - |
| 07/08 | 4,750 | 4,768 | 4,677 | 4,682 | -0.4% | 710,300 | - | +7.76% | - | - |
| 07/07 | 4,669 | 4,711 | 4,634 | 4,701 | +1.47% | 891,400 | - | +8.84% | - | - |
| 07/06 | 4,588 | 4,636 | 4,565 | 4,633 | +0.89% | 688,600 | - | +7.95% | - | - |
| 07/03 | 4,624 | 4,640 | 4,546 | 4,592 | +1.62% | 879,300 | - | +7.54% | - | - |
| 07/02 | 4,500 | 4,564 | 4,469 | 4,519 | +1.71% | 677,900 | - | +6.33% | - | - |
| 07/01 | 4,363 | 4,444 | 4,351 | 4,443 | +0.89% | 914,300 | - | +4.91% | - | - |
| 06/30 | 4,350 | 4,449 | 4,305 | 4,404 | +2.49% | 1,099,700 | - | +4.26% | - | - |
| 06/29 | 4,352 | 4,383 | 4,233 | 4,297 | +0.02% | 2,354,800 | - | +1.99% | - | - |
| 06/26 | 4,246 | 4,296 | 4,239 | 4,296 | +0.85% | 543,600 | - | +2.04% | - | - |
| 06/25 | 4,314 | 4,314 | 4,218 | 4,260 | +1.02% | 853,000 | - | +1.28% | - | - |
| 06/24 | 4,254 | 4,292 | 4,206 | 4,217 | -1.19% | 768,300 | - | +0.31% | - | - |
| 06/23 | 4,370 | 4,380 | 4,264 | 4,268 | -3.07% | 1,080,300 | - | +1.57% | - | - |
| 06/22 | 4,340 | 4,462 | 4,330 | 4,403 | +0.5% | 508,200 | - | +4.68% | - | - |
| 06/19 | 4,379 | 4,417 | 4,322 | 4,381 | -1.53% | 1,133,700 | - | +4.31% | - | - |
| 06/18 | 4,464 | 4,470 | 4,391 | 4,449 | +0.43% | 656,600 | - | +5.98% | - | - |
| 06/17 | 4,414 | 4,492 | 4,393 | 4,430 | +3.34% | 1,068,100 | - | +5.58% | - | - |
| 06/16 | 4,260 | 4,315 | 4,212 | 4,287 | -0.39% | 627,600 | - | +2.19% | - | - |
| 06/15 | 4,292 | 4,389 | 4,288 | 4,304 | +1.94% | 524,500 | - | +2.53% | - | - |
| 06/12 | 4,248 | 4,248 | 4,185 | 4,222 | +1.05% | 794,100 | - | +0.52% | - | - |
| 06/11 | 4,166 | 4,193 | 4,126 | 4,178 | -0.78% | 565,100 | - | -0.62% | - | - |
| 06/10 | 4,112 | 4,244 | 4,112 | 4,211 | +2.01% | 658,200 | - | +0.02% | - | - |
| 06/09 | 4,121 | 4,210 | 4,099 | 4,128 | 0% | 715,900 | - | -1.99% | - | - |
| 06/08 | 4,136 | 4,149 | 4,057 | 4,128 | -0.29% | 1,068,100 | - | -2.2% | - | - |
| 06/05 | 4,141 | 4,208 | 4,112 | 4,140 | +2.35% | 939,800 | - | -2.15% | - | - |
| 06/04 | 4,085 | 4,097 | 4,019 | 4,045 | +0.1% | 702,800 | - | -4.53% | - | - |
| 06/03 | 4,047 | 4,053 | 3,973 | 4,041 | +0.27% | 815,200 | - | -4.87% | - | - |
| 06/02 | 4,041 | 4,074 | 3,964 | 4,030 | -1.15% | 932,900 | - | -5.4% | - | - |
| 06/01 | 4,135 | 4,217 | 4,036 | 4,077 | -0.39% | 955,000 | - | -4.59% | - | - |
| 05/29 | 4,080 | 4,152 | 4,067 | 4,093 | -0.97% | 878,000 | - | -4.5% | - | - |
| 05/28 | 4,205 | 4,205 | 4,129 | 4,133 | -0.82% | 659,500 | - | -3.84% | - | - |
| 05/27 | 4,169 | 4,187 | 4,120 | 4,167 | +0.77% | 677,100 | - | -3.23% | - | - |
| 05/26 | 4,251 | 4,266 | 4,135 | 4,135 | -2.29% | 647,900 | - | -4.17% | - | - |
| 05/25 | 4,208 | 4,282 | 4,178 | 4,232 | +1% | 687,800 | - | -2.17% | - | - |
| 05/22 | 4,209 | 4,235 | 4,139 | 4,190 | -0.73% | 793,000 | - | -3.3% | - | - |
| 05/21 | 4,180 | 4,264 | 4,176 | 4,221 | +1.25% | 787,700 | - | -2.67% | - | - |
| 05/20 | 4,372 | 4,398 | 4,159 | 4,169 | -4.51% | 808,800 | - | -3.98% | - | - |
| 05/19 | 4,318 | 4,366 | 4,250 | 4,366 | +2.78% | 945,100 | - | +0.32% | - | - |
| 05/18 | 4,131 | 4,315 | 4,063 | 4,248 | -1.58% | 1,474,400 | - | -2.48% | - | - |
| 05/15 | 4,390 | 4,449 | 4,281 | 4,316 | -1.93% | 720,300 | - | -0.96% | - | - |
| 05/14 | 4,377 | 4,425 | 4,368 | 4,401 | -0.36% | 509,700 | - | +1.03% | - | - |
| 05/13 | 4,363 | 4,444 | 4,359 | 4,417 | +1.1% | 648,500 | - | +1.56% | - | - |
| 05/12 | 4,380 | 4,425 | 4,344 | 4,369 | +0.32% | 565,300 | - | +0.65% | - | - |
| 05/11 | 4,324 | 4,370 | 4,291 | 4,355 | +1.04% | 518,700 | - | +0.46% | - | - |
| 05/08 | 4,326 | 4,355 | 4,273 | 4,310 | -0.3% | 591,300 | - | -0.25% | - | - |
| 05/07 | 4,312 | 4,348 | 4,262 | 4,323 | +1.5% | 944,100 | - | +0.35% | - | - |
| 05/01 | 4,293 | 4,306 | 4,235 | 4,259 | -2.29% | 340,400 | - | -1.05% | - | - |
| 04/30 | 4,319 | 4,363 | 4,302 | 4,359 | -0.68% | 469,100 | - | +1.32% | - | - |
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 | |
| 2007年 3月期 | 6,730 4/5 | 3,280 3/8 | 7,854,500 10/26 | - | - | +9.43% 1/19 | -16.01% 11/17 |
| 2008年 3月期 | 4,030 4/2 | 2,470 9/25 | 8,780,100 6/8 | - | - | +16.76% 10/10 | -12.42% 1/22 1/16 |
| 2009年 3月期 | 3,180 4/9 | 583 2/24 | 8,168,700 3/27 | - | - | +39.11% 3/27 | -45.85% 10/27 |
| 2010年 3月期 | 1,495 5/19 | 918 11/27 | 7,233,400 11/2 | - | - | +22.98% 8/6 | -20.32% 7/13 |
| 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 | +14.8% 2/16 | -20.76% 5/26 |
| 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 | +15.14% 3/12 | -11.22% 11/24 |
| 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 | +25.34% 4/8 | -7.14% 6/1 |
| 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 | +13.5% 9/19 | -15.43% 6/3 |
| 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 | +15.87% 11/4 | -17.41% 5/20 |
| 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 | +9.49% 4/27 | -15.02% 2/12 |
| 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 | +12.98% 12/8 | -14.15% 6/24 |
| 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 | +13.72% 9/29 | -14.99% 2/14 |
| 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 | +10.67% 2/25 | -16.28% 11/21 |
| 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 | +15.72% 11/12 | -28.42% 3/19 |
| 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 | +20% 6/8 | -16.69% 7/10 |
| 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 | +22.02% 4/18 | -14.32% 11/30 |
| 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 | +9.49% 11/25 | -10.22% 10/24 |
| 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 | +10.64% 3/19 12/4 | -10.14% 10/4 |
| 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 | +11.63% 5/20 | -22.25% 8/5 |
| 2026年 3月期 | 4,940 2/16 | 2,781 4/7 | 4,130,400 8/15 | 9160億9717万 | 5157億2191万 | +18.6% 5/16 | -10% 3/23 |
| 最新 | 4,597 2026/9/28 | 773,500 | 7405億8851万 | -1.25% 4,655 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/27
- 114%（2.14倍）
- 1986/12/27 vs 1985/12/28
- 69%（1.69倍）
- 1987/12/28 vs 1986/12/27
- -12%（0.88倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 18%（1.18倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- 41%（1.41倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 45%（1.45倍）
- 1994/12/30 vs 1993/12/30
- -23%（0.77倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- 43%（1.43倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -36%（0.64倍）
- 2000/12/29 vs 1999/12/30
- 37%（1.37倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/28 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
603円（1984/03/13） - 662%（7.62倍）
4,597円（9/28）
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。
