セブン銀行（8410）の株価チャート
株価
5/8
- 前日 (5/7)
- 268
- 始値
- 268
- 高値
- 271
- 安値
- 266
- 終値 +1.12%
- 271
- 出来高 +40.05%
- 9,748,200
乖離率
- 株価（5日）
移動平均値 - +1.5%
267 - 株価（25日）
移動平均値 - +0.37%
270 - 出来高（5日）
移動平均値 - +64.92%
5,911,000
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 268 | 271 | 266 | 271 | +1.12% | 9,748,200 | 3195億9246万 | +0.37% | 18.62 | 1.13 |
| 05/07 | 266 | 268 | 262 | 268 | +0.37% | 6,960,700 | 3160億5454万 | -0.37% | 18.41 | 1.12 |
| 05/01 | 264 | 267 | 263 | 267 | +1.14% | 3,211,400 | 3148億7523万 | -1.11% | 18.34 | 1.11 |
| 04/30 | 266 | 266 | 262 | 264 | -0.75% | 5,024,400 | 3113億3731万 | -2.22% | 18.14 | 1.1 |
| 04/28 | 266 | 267 | 265 | 266 | +1.14% | 4,610,300 | 3136億9592万 | -1.85% | 18.28 | 1.11 |
| 04/27 | 263 | 264 | 262 | 263 | -0.38% | 4,855,000 | 3101億5800万 | -2.95% | 18.07 | 1.1 |
| 04/24 | 267 | 267 | 264 | 264 | -1.12% | 4,225,700 | 3113億3731万 | -2.58% | 18.14 | 1.1 |
| 04/23 | 265 | 267 | 264 | 267 | 0% | 5,038,900 | 3148億7523万 | -1.48% | 18.34 | 1.11 |
| 04/22 | 268 | 269 | 267 | 267 | -0.74% | 4,679,300 | 3148億7523万 | -1.84% | 18.34 | 1.11 |
| 04/21 | 271 | 272 | 268 | 269 | -1.1% | 4,042,300 | 3172億3385万 | -1.1% | 18.48 | 1.12 |
| 04/20 | 272 | 272 | 270 | 272 | +0.74% | 2,913,000 | 3207億7177万 | 0% | 18.69 | 1.13 |
| 04/17 | 270 | 271 | 269 | 270 | 0% | 3,919,300 | 3184億1316万 | -0.74% | 18.55 | 1.12 |
| 04/16 | 270 | 271 | 269 | 270 | +0.37% | 3,782,900 | 3184億1316万 | -0.74% | 18.55 | 1.12 |
| 04/15 | 268 | 270 | 268 | 269 | +0.75% | 4,215,000 | 3172億3385万 | -1.1% | 18.48 | 1.12 |
| 04/14 | 267 | 267 | 266 | 267 | -0.37% | 6,415,500 | 3148億7523万 | -2.2% | 18.34 | 1.11 |
| 04/13 | 269 | 270 | 267 | 268 | -1.11% | 5,778,600 | 3160億5454万 | -1.83% | 18.41 | 1.12 |
| 04/10 | 272 | 274 | 269 | 271 | -0.37% | 6,373,500 | 3195億9246万 | -1.09% | 18.62 | 1.13 |
| 04/09 | 276 | 278 | 272 | 272 | -1.45% | 4,387,400 | 3207億7177万 | -0.73% | 18.69 | 1.13 |
| 04/08 | 276 | 277 | 275 | 276 | +0.73% | 6,723,200 | 3254億8900万 | +0.73% | 18.96 | 1.15 |
| 04/07 | 274 | 276 | 272 | 274 | +0.37% | 4,668,400 | 3231億3039万 | -0.36% | 18.83 | 1.14 |
| 04/06 | 274 | 275 | 273 | 273 | -0.73% | 4,076,400 | 3219億5108万 | -1.09% | 18.76 | 1.14 |
| 04/03 | 273 | 276 | 273 | 275 | +0.73% | 3,990,500 | 3243億970万 | -0.72% | 18.89 | 1.15 |
| 04/02 | 275 | 277 | 272 | 273 | -0.36% | 4,866,800 | 3219億5108万 | -1.8% | 18.76 | 1.14 |
| 04/01 | 271 | 274 | 270 | 274 | +2.24% | 6,007,000 | 3231億3039万 | -1.44% | 18.83 | 1.14 |
| 03/31 | 268 | 273 | 267 | 268 | 0% | 5,744,800 | 3160億5454万 | -3.94% | 23.23 | 1.12 |
| 03/30 | 267 | 270 | 265 | 268 | -3.6% | 7,863,400 | 3160億5454万 | -4.29% | 23.23 | 1.12 |
| 03/27 | 275 | 284 | 274 | 278 | +1.09% | 10,469,500 | 3278億4762万 | -1.42% | 24.09 | 1.16 |
| 03/26 | 278 | 278 | 273 | 275 | -0.36% | 5,681,700 | 3243億970万 | -2.48% | 23.83 | 1.15 |
| 03/25 | 274 | 276 | 273 | 276 | +1.85% | 6,100,700 | 3254億8900万 | -2.47% | 23.92 | 1.15 |
| 03/24 | 272 | 272 | 270 | 271 | +1.5% | 5,912,900 | 3195億9246万 | -4.58% | 23.49 | 1.13 |
| 03/23 | 269 | 269 | 266 | 267 | -1.84% | 8,109,900 | 3148億7523万 | -6.32% | 23.14 | 1.11 |
| 03/19 | 274 | 274 | 271 | 272 | -1.09% | 7,332,800 | 3207億7177万 | -4.9% | 23.57 | 1.13 |
| 03/18 | 273 | 275 | 272 | 275 | +1.1% | 5,415,700 | 3243億970万 | -4.51% | 23.83 | 1.15 |
| 03/17 | 271 | 273 | 270 | 272 | +1.12% | 4,158,000 | 3207億7177万 | -5.56% | 23.57 | 1.13 |
| 03/16 | 268 | 271 | 267 | 269 | 0% | 6,413,400 | 3172億3385万 | -7.24% | 23.31 | 1.12 |
| 03/13 | 269 | 271 | 268 | 269 | -1.1% | 9,752,900 | 3172億3385万 | -7.56% | 23.31 | 1.12 |
| 03/12 | 277 | 277 | 272 | 272 | -2.51% | 9,613,800 | 3207億7177万 | -7.17% | 23.57 | 1.13 |
| 03/11 | 283 | 283 | 279 | 279 | -1.06% | 7,268,500 | 3290億2693万 | -5.1% | 24.18 | 1.16 |
| 03/10 | 283 | 283 | 279 | 282 | +1.08% | 6,168,300 | 3325億6485万 | -4.41% | 24.44 | 1.17 |
| 03/09 | 275 | 280 | 273 | 279 | -1.41% | 7,534,800 | 3290億2693万 | -5.42% | 24.18 | 1.16 |
| 03/06 | 279 | 283 | 279 | 283 | 0% | 5,101,100 | 3337億4416万 | -4.39% | 24.53 | 1.18 |
| 03/05 | 286 | 289 | 281 | 283 | +1.8% | 8,349,400 | 3337億4416万 | -4.39% | 24.53 | 1.18 |
| 03/04 | 285 | 286 | 276 | 278 | -3.47% | 10,954,400 | 3278億4762万 | -6.4% | 24.09 | 1.16 |
| 03/03 | 295 | 295 | 288 | 288 | -2.37% | 7,017,500 | 3396億4070万 | -3.36% | 24.96 | 1.2 |
| 03/02 | 293 | 295 | 291 | 295 | -1.99% | 6,928,000 | 3478億9586万 | -1.01% | 25.57 | 1.23 |
| 02/27 | 296 | 301 | 295 | 301 | +2.03% | 5,710,300 | 3549億7170万 | +1.01% | 26.09 | 1.25 |
| 02/26 | 292 | 295 | 291 | 295 | +1.72% | 4,166,800 | 3478億9586万 | -1.01% | 25.57 | 1.23 |
| 02/25 | 293 | 293 | 290 | 290 | -1.36% | 5,976,200 | 3419億9932万 | -2.68% | 25.13 | 1.21 |
| 02/24 | 295 | 295 | 291 | 294 | -0.68% | 6,348,900 | 3467億1655万 | -1.67% | 25.48 | 1.22 |
| 02/20 | 297 | 297 | 295 | 296 | -1% | 4,084,800 | 3490億7516万 | -1% | 25.65 | 1.23 |
| 02/19 | 296 | 299 | 295 | 299 | +1.01% | 4,454,400 | 3526億1309万 | -0.33% | 25.91 | 1.25 |
| 02/18 | 297 | 298 | 296 | 296 | +0.34% | 3,449,600 | 3490億7516万 | -1.33% | 25.65 | 1.23 |
| 02/17 | 297 | 299 | 295 | 295 | -0.67% | 4,449,900 | 3478億9586万 | -1.99% | 25.57 | 1.23 |
| 02/16 | 301 | 301 | 297 | 297 | -1.33% | 5,075,000 | 3502億5447万 | -1.33% | 25.74 | 1.24 |
| 02/13 | 302 | 303 | 300 | 301 | -0.33% | 4,594,800 | 3549億7170万 | 0% | 26.09 | 1.25 |
| 02/12 | 300 | 302 | 299 | 302 | +0.33% | 6,163,900 | 3561億5101万 | +0.33% | 26.17 | 1.26 |
| 02/10 | 296 | 301 | 296 | 301 | +1.69% | 7,079,300 | 3549億7170万 | -0.33% | 26.09 | 1.25 |
| 02/09 | 301 | 302 | 295 | 296 | -4.21% | 15,811,300 | 3490億7516万 | -1.99% | 25.65 | 1.23 |
| 02/06 | 303 | 309 | 300 | 309 | +0.98% | 7,406,400 | 3644億617万 | +2.32% | 26.78 | 1.29 |
| 02/05 | 306 | 308 | 305 | 306 | +0.99% | 4,760,300 | 3608億6824万 | +1.32% | 26.52 | 1.27 |
| 02/04 | 300 | 303 | 299 | 303 | +1.68% | 5,403,300 | 3573億3032万 | +0.33% | 26.26 | 1.26 |
| 02/03 | 299 | 301 | 298 | 298 | +0.68% | 4,705,400 | 3514億3378万 | -1.32% | 25.83 | 1.24 |
| 02/02 | 299 | 301 | 296 | 296 | -0.34% | 3,926,100 | 3490億7516万 | -1.99% | 25.65 | 1.23 |
| 01/30 | 296 | 298 | 295 | 297 | +0.34% | 3,552,800 | 3502億5447万 | -1.66% | 25.74 | 1.24 |
| 01/29 | 293 | 296 | 292 | 296 | +0.34% | 3,660,800 | 3490億7516万 | -1.99% | 25.65 | 1.23 |
| 01/28 | 294 | 297 | 293 | 295 | -0.34% | 4,084,600 | 3478億9586万 | -2.32% | 25.57 | 1.23 |
| 01/27 | 296 | 299 | 295 | 296 | -0.34% | 4,739,300 | 3490億7516万 | -2.31% | 25.65 | 1.23 |
| 01/26 | 296 | 297 | 293 | 297 | 0% | 6,164,100 | 3502億5447万 | -1.98% | 25.74 | 1.24 |
| 01/23 | 297 | 298 | 296 | 297 | +0.34% | 3,329,400 | 3502億5447万 | -1.98% | 25.74 | 1.24 |
| 01/22 | 299 | 300 | 296 | 296 | 0% | 5,152,700 | 3490億7516万 | -2.31% | 25.65 | 1.23 |
| 01/21 | 300 | 300 | 296 | 296 | -2.31% | 6,850,800 | 3490億7516万 | -2.31% | 25.65 | 1.23 |
| 01/20 | 304 | 304 | 301 | 303 | -0.33% | 6,121,000 | 3573億3032万 | 0% | 26.26 | 1.26 |
| 01/19 | 306 | 307 | 304 | 304 | -0.33% | 3,885,800 | 3585億963万 | +0.33% | 26.35 | 1.27 |
| 01/16 | 311 | 312 | 305 | 305 | -1.93% | 6,237,800 | 3596億8894万 | +0.99% | 26.43 | 1.27 |
| 01/15 | 310 | 313 | 309 | 311 | +0.65% | 3,952,900 | 3667億6478万 | +2.98% | 26.95 | 1.3 |
| 01/14 | 308 | 309 | 306 | 309 | +0.32% | 5,448,400 | 3644億617万 | +2.66% | 26.78 | 1.29 |
| 01/13 | 309 | 311 | 306 | 308 | +0.98% | 6,477,600 | 3632億2686万 | +2.67% | 26.69 | 1.28 |
| 01/09 | 306 | 308 | 304 | 305 | +0.33% | 4,818,900 | 3596億8894万 | +2.01% | 26.43 | 1.27 |
| 01/08 | 305 | 306 | 301 | 304 | -0.65% | 5,300,100 | 3585億963万 | +1.67% | 26.35 | 1.27 |
| 01/07 | 307 | 309 | 306 | 306 | -0.65% | 4,091,900 | 3608億6824万 | +2.68% | 26.52 | 1.27 |
| 01/06 | 303 | 309 | 303 | 308 | +1.99% | 7,271,300 | 3632億2686万 | +3.36% | 26.69 | 1.28 |
| 01/05 | 305 | 307 | 302 | 302 | -0.98% | 7,422,300 | 3561億5101万 | +1.68% | 26.17 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 304 | 308 | 304 | 305 | +0.33% | 5,414,400 | 3596億8894万 | +3.04% | 26.43 | 1.3 |
| 12/29 | 304 | 304 | 302 | 304 | +0.33% | 3,826,900 | 3585億963万 | +2.7% | 26.35 | 1.3 |
| 12/26 | 305 | 305 | 302 | 303 | -0.33% | 3,497,600 | 3573億3032万 | +2.71% | 26.26 | 1.29 |
| 12/25 | 302 | 304 | 301 | 304 | +1.33% | 4,586,000 | 3585億963万 | +3.4% | 26.35 | 1.3 |
| 12/24 | 301 | 301 | 299 | 300 | -0.33% | 2,855,100 | 3537億9240万 | +2.04% | 26 | 1.28 |
| 12/23 | 300 | 303 | 299 | 301 | +0.67% | 3,304,300 | 3549億7170万 | +2.73% | 26.09 | 1.29 |
| 12/22 | 302 | 303 | 298 | 299 | -0.66% | 3,931,500 | 3526億1309万 | +2.4% | 25.91 | 1.28 |
| 12/19 | 299 | 302 | 298 | 301 | +0.67% | 7,234,100 | 3549億7170万 | +3.08% | 26.09 | 1.29 |
| 12/18 | 299 | 299 | 297 | 299 | +0.67% | 3,048,100 | 3526億1309万 | +2.4% | 25.91 | 1.28 |
| 12/17 | 300 | 301 | 296 | 297 | -1% | 3,616,600 | 3502億5447万 | +2.06% | 25.74 | 1.27 |
| 12/16 | 301 | 303 | 299 | 300 | -0.33% | 4,193,700 | 3537億9240万 | +3.09% | 26 | 1.28 |
| 12/15 | 300 | 301 | 297 | 301 | +0.33% | 5,184,700 | 3549億7170万 | +3.79% | 26.09 | 1.29 |
| 12/12 | 296 | 300 | 295 | 300 | +2.04% | 5,712,900 | 3537億9240万 | +3.81% | 26 | 1.28 |
| 12/11 | 299 | 300 | 294 | 294 | -1.34% | 4,157,400 | 3467億1655万 | +2.08% | 25.48 | 1.26 |
| 12/10 | 293 | 298 | 293 | 298 | +2.05% | 4,673,900 | 3514億3378万 | +3.47% | 25.83 | 1.27 |
| 12/09 | 292 | 294 | 292 | 292 | 0% | 3,148,100 | 3443億5793万 | +1.74% | 25.31 | 1.25 |
| 12/08 | 292 | 292 | 290 | 292 | +0.34% | 3,378,800 | 3443億5793万 | +1.74% | 25.31 | 1.25 |
| 12/05 | 291 | 291 | 289 | 291 | 0% | 3,156,200 | 3431億7862万 | +1.75% | 25.22 | 1.24 |
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 | 228 228,000 3/28 | 161 161,000 2/29 | 243,303,000 243,303 2/29 | - | - | +10% 4/14 | -10.32% 4/30 |
| 2009年 3月期 | 364 364,000 12/9 | 187 187,000 5/16 187,000 4/30 | 26,214,000 26,214 2/3 | - | - | +22.19% 11/10 | -17.93% 2/3 |
| 2010年 3月期 | 272 272,000 4/1 | 168 168,000 11/30 168,000 11/26 | 30,073,000 30,073 11/9 | - | - | +6.44% 7/7 | -13.13% 11/9 |
| 2011年 3月期 | 192 192,000 1/25 192,000 1/24 | 141 141,000 10/18 | 15,935,000 15,935 5/26 | 2342億4000万 | 1720億2000万 | +15.45% 12/14 | -12.2% 5/27 |
| 2012年 3月期 | 184 3/19 | 140 140,000 11/10 140,000 10/31 他6件 | 10,845,700 12/16 | 2244億8000万 | 1708億 | +11.19% 2/9 | -6.16% 8/9 |
| 2013年 3月期 | 318 3/21 | 170 6/4 | 18,712,400 2/5 | 3879億6000万 | 2074億 | +20.32% 3/21 | -7.27% 5/21 |
| 2014年 3月期 | 428 1/9 | 274 4/2 | 19,723,300 8/2 | 5097億2617万 | 3342億8000万 | +19.86% 5/8 | -13.43% 8/14 |
| 2015年 3月期 | 617 3/16 | 363 5/22 5/21 | 10,893,300 11/4 | 7348億4761万 | 4323億1448万 | +13.69% 11/19 | -6.9% 10/17 |
| 2016年 3月期 | 661 4/30 | 404 2/12 | 22,714,200 7/7 | 7872億5166万 | 4811億6440万 | +6.66% 10/19 | -18.08% 8/25 |
| 2017年 3月期 | 504 4/28 | 288 11/9 | 25,690,200 2/24 | 6002億6450万 | 3431億6006万 | +11.11% 8/1 | -17.47% 6/24 |
| 2018年 3月期 | 452 8/8 | 328 3/28 | 27,721,100 4/7 | 5385億7065万 | 3908億2118万 | +9.44% 5/25 | -8.82% 11/21 |
| 2019年 3月期 | 383 11/15 | 300 12/25 | 13,036,500 4/5 | 4567億1371万 | 3577億3920万 | +7.95% 11/13 | -12.58% 12/25 |
| 2020年 3月期 | 364 12/17 | 235 3/13 | 22,680,600 4/9 | 4292億295万 | 2770億9531万 | +8.4% 11/13 | -17.85% 3/9 |
| 2021年 3月期 | 315 6/2 | 215 1/6 1/5 他3件 | 51,694,900 11/30 | 3714億2563万 | 2535億5122万 | +9.78% 3/19 | -9.48% 7/31 |
| 2022年 3月期 | 264 9/17 9/16 他2件 | 227 12/1 11/30 他3件 | 13,259,900 5/7 | 3113億3731万 | 2677億291万 | +5.8% 1/14 | -4.35% 11/11 |
| 2023年 3月期 | 286 3/9 | 236 4/27 | 15,957,700 3/14 | 3372億8208万 | 2783億1668万 | +5.49% 3/9 | -5.06% 11/15 |
| 2024年 3月期 | 332 9/15 | 262 4/6 | 16,918,500 5/12 | 3915億3025万 | 3089億7869万 | +6.58% 7/31 | -6.45% 4/17 |
| 2025年 3月期 | 350 11/13 | 240 8/5 | 39,716,200 8/19 | 4127億5780万 | 2830億3392万 | +8.61% 10/24 | -18.08% 4/7 |
| 2026年 3月期 | 317 9/29 | 233 4/7 | 50,266,100 5/20 | 3738億4063万 | 2747億7876万 | +8.27% 5/20 | -7.7% 3/13 |
| 最新 | 271 2026/5/8 | 9,748,200 | 3195億9246万 | +0.37% 270 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -46%（0.54倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -37%（0.63倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/05/08 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
140円（2011/11/10） - 94%（1.94倍）
271円（5/8）
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。
