- 8411
- 2026/09/30
- 時価
- 21兆6312億円
- PER 予
- 15.39倍
- 2010年以降
- 4.74-53.85倍
（2010-2026年） - PBR
- 1.87倍
- 2010年以降
- 0.32-1.72倍
（2010-2026年） - 配当 予
- 1.69%
- ROE 予
- 12.16%
- ROA 予
- 0.46%
- 資料
- Link
- CSV,JSON
みずほ FG（8411）の株価チャート
株価
9/30
- 前日 (9/29)
- 8,472
- 始値
- 8,613
- 高値
- 8,903
- 安値
- 8,570
- 終値 +4.52%
- 8,855
- 出来高 +29.11%
- 13,536,300
乖離率
- 株価（5日）
移動平均値 - +2.89%
8,606 - 株価（25日）
移動平均値 - +3.43%
8,561 - 出来高（5日）
移動平均値 - +21.6%
11,132,220
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 | 8,613 | 8,903 | 8,570 | 8,855 | +4.52% | 13,536,300 | - | +3.43% | - | - |
| 09/29 | 8,653 | 8,716 | 8,472 | 8,472 | -3.72% | 10,484,200 | - | -0.69% | - | - |
| 09/28 | 8,700 | 8,821 | 8,636 | 8,799 | +2.01% | 11,262,400 | - | +3.32% | - | - |
| 09/25 | 8,400 | 8,674 | 8,389 | 8,626 | +4.18% | 10,570,300 | - | +1.63% | - | - |
| 09/24 | 8,415 | 8,449 | 8,278 | 8,280 | -2.53% | 9,807,900 | - | -2.4% | - | - |
| 09/18 | 8,511 | 8,586 | 8,343 | 8,495 | -0.63% | 11,135,300 | - | +0.01% | - | - |
| 09/17 | 8,566 | 8,761 | 8,508 | 8,549 | -0.2% | 7,487,300 | - | +0.59% | - | - |
| 09/16 | 8,562 | 8,707 | 8,562 | 8,566 | -0.37% | 6,671,500 | - | +0.68% | - | - |
| 09/15 | 8,738 | 8,793 | 8,527 | 8,598 | -2.18% | 8,521,300 | - | +1.08% | - | - |
| 09/14 | 8,560 | 8,821 | 8,515 | 8,790 | +1.57% | 7,786,400 | - | +3.51% | - | - |
| 09/11 | 8,456 | 8,671 | 8,423 | 8,654 | +0.56% | 10,993,400 | - | +2.08% | - | - |
| 09/10 | 8,406 | 8,673 | 8,402 | 8,606 | +1.53% | 7,413,600 | - | +1.58% | - | - |
| 09/09 | 8,545 | 8,689 | 8,476 | 8,476 | -1.43% | 7,666,300 | - | +0.12% | - | - |
| 09/08 | 8,600 | 8,776 | 8,506 | 8,599 | -1.27% | 7,136,000 | - | +1.74% | - | - |
| 09/07 | 8,774 | 8,854 | 8,673 | 8,710 | -0.73% | 7,664,200 | - | +3.3% | - | - |
| 09/04 | 8,810 | 8,852 | 8,580 | 8,774 | +0.49% | 9,815,900 | - | +4.33% | - | - |
| 09/03 | 8,702 | 8,894 | 8,672 | 8,731 | +0.72% | 12,261,700 | - | +4.29% | - | - |
| 09/02 | 8,602 | 8,716 | 8,545 | 8,669 | -0.32% | 9,988,500 | - | +3.86% | - | - |
| 09/01 | 8,488 | 8,733 | 8,434 | 8,697 | +0.86% | 7,970,700 | - | +4.42% | - | - |
| 08/31 | 8,401 | 8,623 | 8,325 | 8,623 | +1.61% | 11,549,600 | - | +3.57% | - | - |
| 08/28 | 8,314 | 8,525 | 8,290 | 8,486 | +1.75% | 9,157,000 | - | +1.9% | - | - |
| 08/27 | 8,332 | 8,398 | 8,235 | 8,340 | +0.31% | 5,720,600 | - | +0.01% | - | - |
| 08/26 | 8,300 | 8,339 | 8,212 | 8,314 | +1.29% | 6,048,700 | - | -0.38% | - | - |
| 08/25 | 8,120 | 8,235 | 8,099 | 8,208 | +1.23% | 5,876,700 | - | -1.65% | - | - |
| 08/24 | 8,217 | 8,217 | 8,056 | 8,108 | -0.02% | 5,794,700 | - | -2.72% | - | - |
| 08/21 | 8,047 | 8,201 | 8,012 | 8,110 | +0.31% | 7,146,500 | - | -2.85% | - | - |
| 08/20 | 8,017 | 8,145 | 7,966 | 8,085 | -0.28% | 7,213,300 | - | -3.39% | - | - |
| 08/19 | 8,288 | 8,288 | 8,087 | 8,108 | -4.96% | 11,363,900 | - | -3.29% | - | - |
| 08/18 | 8,585 | 8,642 | 8,497 | 8,531 | +0.01% | 8,030,300 | - | +1.6% | - | - |
| 08/17 | 8,649 | 8,686 | 8,432 | 8,530 | -1.04% | 7,719,800 | - | +1.69% | - | - |
| 08/14 | 8,775 | 8,819 | 8,620 | 8,620 | -1.77% | 10,102,500 | - | +2.93% | - | - |
| 08/13 | 8,635 | 8,775 | 8,534 | 8,775 | +3.21% | 10,010,600 | - | +4.96% | - | - |
| 08/12 | 8,346 | 8,510 | 8,311 | 8,502 | +3.13% | 9,009,000 | - | +1.97% | - | - |
| 08/10 | 8,440 | 8,446 | 8,206 | 8,244 | -2.39% | 7,059,200 | - | -0.98% | - | - |
| 08/07 | 8,550 | 8,569 | 8,407 | 8,446 | -0.62% | 8,069,600 | - | +1.51% | - | - |
| 08/06 | 8,436 | 8,655 | 8,417 | 8,499 | +0.34% | 9,317,000 | - | +2.39% | - | - |
| 08/05 | 8,188 | 8,479 | 8,137 | 8,470 | +4.17% | 10,224,900 | - | +2.38% | - | - |
| 08/04 | 7,996 | 8,168 | 7,968 | 8,131 | +0.46% | 7,714,600 | - | -1.37% | - | - |
| 08/03 | 8,138 | 8,205 | 7,857 | 8,094 | -0.89% | 10,847,200 | - | -1.59% | - | - |
| 07/31 | 8,264 | 8,310 | 8,003 | 8,167 | +4.46% | 13,976,600 | - | -0.56% | - | - |
| 07/30 | 7,800 | 7,962 | 7,761 | 7,818 | -3.62% | 11,805,100 | - | -4.6% | - | - |
| 07/29 | 8,099 | 8,149 | 7,866 | 8,112 | -1.19% | 12,779,000 | - | -0.96% | - | - |
| 07/28 | 8,481 | 8,499 | 8,166 | 8,210 | -4.88% | 11,809,100 | - | +0.37% | - | - |
| 07/27 | 8,618 | 8,690 | 8,516 | 8,631 | -0.24% | 9,501,000 | - | +5.6% | - | - |
| 07/24 | 8,663 | 8,796 | 8,613 | 8,652 | -1.3% | 9,693,400 | - | +6.25% | - | - |
| 07/23 | 8,560 | 8,816 | 8,531 | 8,766 | +2.78% | 12,807,600 | - | +7.86% | - | - |
| 07/22 | 8,400 | 8,648 | 8,341 | 8,529 | +2.73% | 11,822,600 | - | +5.34% | - | - |
| 07/21 | 8,038 | 8,302 | 7,924 | 8,302 | +4.69% | 9,797,400 | - | +2.93% | - | - |
| 07/17 | 8,342 | 8,370 | 7,790 | 7,930 | -6.04% | 14,432,200 | - | -1.43% | - | - |
| 07/16 | 8,541 | 8,607 | 8,410 | 8,440 | -2.13% | 7,409,200 | - | +5.09% | - | - |
| 07/15 | 8,580 | 8,693 | 8,411 | 8,624 | +1.7% | 10,893,000 | - | +7.95% | - | - |
| 07/14 | 8,374 | 8,497 | 8,286 | 8,480 | +0.75% | 8,874,200 | - | +6.68% | - | - |
| 07/13 | 8,370 | 8,541 | 8,357 | 8,417 | +1.32% | 7,327,600 | - | +6.32% | - | - |
| 07/10 | 8,364 | 8,440 | 8,229 | 8,307 | +1.13% | 7,342,800 | - | +5.38% | - | - |
| 07/09 | 8,150 | 8,265 | 8,108 | 8,214 | -0.44% | 6,615,200 | - | +4.52% | - | - |
| 07/08 | 8,214 | 8,369 | 8,151 | 8,250 | +0.28% | 7,916,300 | - | +5.28% | - | - |
| 07/07 | 8,333 | 8,551 | 8,227 | 8,227 | +0.39% | 11,405,900 | - | +5.31% | - | - |
| 07/06 | 8,082 | 8,208 | 8,046 | 8,195 | +1.45% | 6,572,200 | - | +5.39% | - | - |
| 07/03 | 8,028 | 8,083 | 7,907 | 8,078 | +1.32% | 6,936,500 | - | +4.42% | - | - |
| 07/02 | 7,966 | 8,086 | 7,931 | 7,973 | +2.03% | 9,670,300 | - | +3.53% | - | - |
| 07/01 | 7,750 | 7,918 | 7,750 | 7,814 | +0.92% | 5,951,800 | - | +1.96% | - | - |
| 06/30 | 7,692 | 7,783 | 7,662 | 7,743 | +1.19% | 7,867,000 | - | +1.33% | - | - |
| 06/29 | 7,839 | 7,854 | 7,639 | 7,652 | -1.82% | 10,747,300 | - | +0.35% | - | - |
| 06/26 | 7,720 | 7,833 | 7,679 | 7,794 | +0.89% | 7,865,800 | - | +2.4% | - | - |
| 06/25 | 7,814 | 7,831 | 7,698 | 7,725 | +0.04% | 6,244,600 | - | +1.67% | - | - |
| 06/24 | 7,929 | 7,930 | 7,637 | 7,722 | -1.25% | 7,033,300 | - | +1.86% | - | - |
| 06/23 | 8,091 | 8,092 | 7,820 | 7,820 | -2.77% | 8,956,900 | - | +3.56% | - | - |
| 06/22 | 7,823 | 8,067 | 7,808 | 8,043 | +2.02% | 6,803,400 | - | +7.04% | - | - |
| 06/19 | 8,252 | 8,259 | 7,848 | 7,884 | -4.42% | 14,725,900 | - | +5.78% | - | - |
| 06/18 | 8,100 | 8,304 | 8,094 | 8,249 | +3.04% | 11,516,700 | - | +11.26% | - | - |
| 06/17 | 7,907 | 8,120 | 7,902 | 8,006 | +3.21% | 12,922,600 | - | +8.72% | - | - |
| 06/16 | 7,820 | 7,845 | 7,702 | 7,757 | -0.46% | 9,797,300 | - | +5.9% | - | - |
| 06/15 | 7,750 | 7,958 | 7,717 | 7,793 | +3.04% | 11,061,200 | - | +6.84% | - | - |
| 06/12 | 7,605 | 7,706 | 7,510 | 7,563 | +2.29% | 13,140,500 | - | +4.2% | - | - |
| 06/11 | 7,411 | 7,479 | 7,322 | 7,394 | -2.89% | 11,181,800 | - | +2.32% | - | - |
| 06/10 | 7,760 | 7,855 | 7,555 | 7,614 | -0.99% | 12,418,200 | - | +5.65% | - | - |
| 06/09 | 7,661 | 7,774 | 7,610 | 7,690 | +1.69% | 10,302,200 | - | +7.24% | - | - |
| 06/08 | 7,620 | 7,686 | 7,437 | 7,562 | -2% | 9,646,600 | - | +6.03% | - | - |
| 06/05 | 7,822 | 7,966 | 7,698 | 7,716 | +0.93% | 10,044,100 | - | +8.57% | - | - |
| 06/04 | 7,621 | 7,796 | 7,472 | 7,645 | +0.16% | 11,569,200 | - | +8.24% | - | - |
| 06/03 | 7,500 | 7,687 | 7,389 | 7,633 | +3.91% | 12,383,200 | - | +8.83% | - | - |
| 06/02 | 7,253 | 7,346 | 7,064 | 7,346 | +2.24% | 10,005,100 | - | +5.42% | - | - |
| 06/01 | 7,108 | 7,268 | 7,065 | 7,185 | -0.14% | 7,629,100 | - | +3.56% | - | - |
| 05/29 | 7,065 | 7,286 | 7,045 | 7,195 | +1.84% | 16,581,900 | - | +4.02% | - | - |
| 05/28 | 7,130 | 7,140 | 6,996 | 7,065 | -2.11% | 14,467,400 | - | +2.39% | - | - |
| 05/27 | 7,283 | 7,313 | 7,178 | 7,217 | -1.93% | 10,262,300 | - | +4.78% | - | - |
| 05/26 | 7,300 | 7,398 | 7,213 | 7,359 | +0.75% | 9,138,000 | - | +7.06% | - | - |
| 05/25 | 7,308 | 7,396 | 7,194 | 7,304 | -2.05% | 11,943,500 | - | +6.5% | - | - |
| 05/22 | 7,378 | 7,528 | 7,302 | 7,457 | +2.14% | 12,090,500 | - | +9.05% | - | - |
| 05/21 | 7,150 | 7,413 | 7,138 | 7,301 | +4.57% | 16,998,300 | - | +7.23% | - | - |
| 05/20 | 7,090 | 7,130 | 6,844 | 6,982 | +1.39% | 15,514,300 | - | +2.86% | - | - |
| 05/19 | 6,690 | 6,908 | 6,685 | 6,886 | +5.53% | 13,730,800 | - | +1.59% | - | - |
| 05/18 | 6,512 | 6,583 | 6,379 | 6,525 | -5.6% | 21,432,700 | - | -3.78% | - | - |
| 05/15 | 7,021 | 7,132 | 6,827 | 6,912 | -1.03% | 10,413,100 | - | +1.93% | - | - |
| 05/14 | 7,100 | 7,124 | 6,971 | 6,984 | -0.94% | 8,531,800 | - | +3.25% | - | - |
| 05/13 | 6,954 | 7,074 | 6,920 | 7,050 | +1.15% | 7,008,000 | - | +4.55% | - | - |
| 05/12 | 6,941 | 7,006 | 6,833 | 6,970 | +1.16% | 8,952,100 | - | +3.75% | - | - |
| 05/11 | 6,871 | 6,968 | 6,774 | 6,890 | +1.76% | 9,143,400 | - | +2.77% | - | - |
| 05/08 | 6,790 | 6,807 | 6,624 | 6,771 | -2.24% | 10,189,400 | - | +1.5% | - | - |
| 05/07 | 6,904 | 6,980 | 6,791 | 6,926 | +3.31% | 11,688,900 | - | +4.21% | - | - |
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 | 10,300 1,030,000 4/19 | 7,330 733,000 3/19 | 33,557,700 335,577 4/5 | - | - | +8.89% 7/10 | -9.76% 3/16 |
| 2008年 3月期 | 9,110 911,000 6/11 | 3,600 360,000 3/18 | 34,090,400 340,904 8/2 | - | - | +25.8% 4/30 | -19.33% 1/22 |
| 2009年 3月期 | 6,060 606,000 6/3 | 1,660 166 3/10 | 62,713,000 627,130 10/28 | - | - | +23.03% 1/5 | -43.83% 10/29 |
| 2010年 3月期 | 2,740 274 6/12 | 1,460 146 11/27 | 70,889,240 708,892,400 12/16 | - | - | +26.8% 5/11 | -18.12% 7/13 |
| 2011年 3月期 | 1,920 192 4/12 | 1,100 110 10/5 110 10/4 | 127,965,000 1,279,650,000 7/22 | 2兆9749億 | 1兆7043億 | +13.58% 1/13 | -21.52% 3/15 |
| 2012年 3月期 | 1,460 146 3/21 | 980 98 11/25 98 11/22 他2件 | 32,903,660 329,036,600 5/13 | 2兆2621億 | 1兆5184億 | +10.33% 2/9 | -11.25% 8/11 |
| 2013年 3月期 | 2,210 221 3/12 | 1,100 110 6/4 | 93,541,570 935,415,700 2/15 | 3兆4242億 | 1兆7043億 | +21.88% 2/12 | -8.29% 5/11 |
| 2014年 3月期 | 2,400 240 1/23 | 1,800 180 6/7 | 105,805,150 1,058,051,500 4/5 | 5兆8100億 | 2兆7889億 | +9.05% 7/9 | -13.89% 6/3 |
| 2015年 3月期 | 2,270 227 3/23 | 1,780 178 10/17 | 46,042,360 460,423,600 11/4 | 5兆5551億 | 4兆3281億 | +9.61% 2/19 | -9.05% 10/17 |
| 2016年 3月期 | 2,800 280 6/2 280 6/1 | 1,490 149 2/12 | 62,087,970 620,879,700 5/28 | 6兆8956億 | 3兆7067億 | +15.49% 6/1 | -23.39% 2/12 |
| 2017年 3月期 | 2,250 225 12/16 225 12/12 | 1,420 142 7/8 142 7/7 他2件 | 51,166,780 511,667,800 11/16 | 5兆7119億 | 3兆5563億 | +14.16% 11/16 | -9.95% 6/28 |
| 2018年 3月期 | 2,210 221 1/16 221 1/15 | 1,850 185 9/8 | 40,347,040 403,470,400 2/6 | 5兆6111億 | 4兆6970億 | +5.65% 1/16 | -7.43% 2/14 |
| 2019年 3月期 | 2,050 205 9/25 | 1,610 161 12/25 | 26,595,680 265,956,800 7/23 | 5兆2054億 | 4兆881億 | +5.4% 7/30 | -9.21% 12/25 |
| 2020年 3月期 | 1,780 178 4/18 | 1,080 108 3/13 | 45,089,900 450,899,000 3/13 | 4兆5198億 | 2兆7423億 | +7.58% 9/12 | -23.48% 3/13 |
| 2021年 3月期 | 1,733 3/19 | 1,160 116 4/6 116 4/3 他2件 | 26,879,300 3/19 | 4兆4005億 | 2兆9455億 | +14.74% 6/8 | -7.03% 9/30 |
| 2022年 3月期 | 1,716 6/4 | 1,397 12/1 | 24,422,200 10/28 | 4兆3573億 | 3兆5473億 | +7.9% 5/19 | -8.16% 3/8 |
| 2023年 3月期 | 2,238 3/10 | 1,487 6/13 5/17 | 42,050,200 3/14 | 5兆6828億 | 3兆7758億 | +12.86% 1/13 | -12.55% 3/16 |
| 2024年 3月期 | 3,155 3/8 | 1,872 4/3 | 36,524,700 3/8 | 8兆113億 | 4兆7534億 | +13.4% 3/8 | -6.11% 11/8 |
| 2025年 3月期 | 4,503 3/21 | 2,393 8/5 | 41,031,400 8/5 | 11兆4342億 | 6兆764億 | +15.58% 11/19 11/15 | -28.79% 4/7 |
| 2026年 3月期 | 7,960 2/12 | 2,688 4/7 | 42,288,200 4/4 | 19兆8191億 | 6兆7569億 | +15.79% 2/10 | -12.94% 3/4 |
| 最新 | 8,855 2026/9/30 | 13,536,300 | 21兆6312億 | +3.43% 8,561 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/24 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/24
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 51%（1.51倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 61%（1.61倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/09/30 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
583円（2003/04/28） - 1419%（15.19倍）
8,855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。
