- 8418
- 2026/10/02
- 時価
- 8125億円
- PER 予
- 15.56倍
- 2010年以降
- 赤字-18.26倍
（2010-2026年） - PBR
- 1.02倍
- 2010年以降
- 0.18-0.89倍
（2010-2026年） - 配当 予
- 2.77%
- ROE 予
- 6.57%
- ROA 予
- 0.34%
- 資料
- Link
- CSV,JSON
山口 FG（8418）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,502
- 始値
- 3,478
- 高値
- 3,524
- 安値
- 3,460
- 終値 -1.17%
- 3,461
- 出来高 -41.84%
- 516,900
乖離率
- 株価（5日）
移動平均値 - -1.03%
3,497 - 株価（25日）
移動平均値 - +4.97%
3,297 - 出来高（5日）
移動平均値 - -24.87%
688,040
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,478 | 3,524 | 3,460 | 3,461 | -1.17% | 516,900 | - | +4.97% | - | - |
| 10/01 | 3,559 | 3,559 | 3,431 | 3,502 | -0.93% | 888,700 | - | +6.67% | - | - |
| 09/30 | 3,465 | 3,564 | 3,445 | 3,535 | +3.03% | 886,100 | - | +8.24% | - | - |
| 09/29 | 3,461 | 3,493 | 3,419 | 3,431 | -3.52% | 511,800 | - | +5.6% | - | - |
| 09/28 | 3,559 | 3,589 | 3,542 | 3,556 | +0.17% | 636,700 | - | +9.92% | - | - |
| 09/25 | 3,480 | 3,569 | 3,460 | 3,550 | +3.5% | 643,700 | - | +10.39% | - | - |
| 09/24 | 3,415 | 3,430 | 3,337 | 3,430 | -0.38% | 963,000 | - | +7.09% | - | - |
| 09/18 | 3,326 | 3,443 | 3,293 | 3,443 | +5.74% | 2,180,100 | - | +7.83% | - | - |
| 09/17 | 3,251 | 3,305 | 3,230 | 3,256 | +0.25% | 432,400 | - | +2.29% | - | - |
| 09/16 | 3,237 | 3,307 | 3,220 | 3,248 | +1.18% | 510,700 | - | +2.11% | - | - |
| 09/15 | 3,245 | 3,258 | 3,195 | 3,210 | -1.23% | 357,300 | - | +1.17% | - | - |
| 09/14 | 3,184 | 3,271 | 3,180 | 3,250 | +1.47% | 390,100 | - | +2.72% | - | - |
| 09/11 | 3,113 | 3,233 | 3,103 | 3,203 | -0.03% | 803,900 | - | +1.46% | - | - |
| 09/10 | 3,115 | 3,213 | 3,111 | 3,204 | +3.02% | 462,900 | - | +1.65% | - | - |
| 09/09 | 3,130 | 3,167 | 3,103 | 3,110 | -1.08% | 410,600 | - | -1.11% | - | - |
| 09/08 | 3,200 | 3,213 | 3,144 | 3,144 | -2.66% | 423,300 | - | +0.19% | - | - |
| 09/07 | 3,238 | 3,258 | 3,204 | 3,230 | +0.12% | 278,400 | - | +3.19% | - | - |
| 09/04 | 3,235 | 3,255 | 3,176 | 3,226 | +0.06% | 509,800 | - | +3.4% | - | - |
| 09/03 | 3,220 | 3,264 | 3,197 | 3,224 | +0.88% | 483,400 | - | +3.73% | - | - |
| 09/02 | 3,190 | 3,252 | 3,187 | 3,196 | -1.81% | 439,500 | - | +3.13% | - | - |
| 09/01 | 3,188 | 3,255 | 3,168 | 3,255 | +0.46% | 345,600 | - | +5.2% | - | - |
| 08/31 | 3,197 | 3,240 | 3,148 | 3,240 | +1.31% | 746,100 | - | +4.85% | - | - |
| 08/28 | 3,154 | 3,224 | 3,149 | 3,198 | +1.27% | 387,800 | - | +3.63% | - | - |
| 08/27 | 3,161 | 3,197 | 3,138 | 3,158 | -0.09% | 384,000 | - | +2.43% | - | - |
| 08/26 | 3,150 | 3,194 | 3,137 | 3,161 | +1.09% | 357,500 | - | +2.63% | - | - |
| 08/25 | 3,081 | 3,148 | 3,079 | 3,127 | +1.79% | 259,500 | - | +1.69% | - | - |
| 08/24 | 3,126 | 3,126 | 3,068 | 3,072 | -1.09% | 284,700 | - | +0.2% | - | - |
| 08/21 | 3,074 | 3,120 | 3,057 | 3,106 | +1.01% | 265,400 | - | +1.3% | - | - |
| 08/20 | 3,071 | 3,091 | 3,033 | 3,075 | -0.13% | 429,100 | - | +0.29% | - | - |
| 08/19 | 3,185 | 3,185 | 3,074 | 3,079 | -4.44% | 511,500 | - | +0.52% | - | - |
| 08/18 | 3,225 | 3,262 | 3,199 | 3,222 | +1.23% | 371,000 | - | +5.29% | - | - |
| 08/17 | 3,235 | 3,261 | 3,183 | 3,183 | -0.59% | 349,300 | - | +4.36% | - | - |
| 08/14 | 3,200 | 3,279 | 3,194 | 3,202 | +0.16% | 784,100 | - | +5.19% | - | - |
| 08/13 | 3,100 | 3,197 | 3,100 | 3,197 | +5.06% | 819,900 | - | +5.23% | - | - |
| 08/12 | 3,033 | 3,076 | 3,015 | 3,043 | +1.5% | 494,700 | - | +0.43% | - | - |
| 08/10 | 3,020 | 3,037 | 2,976 | 2,998 | -2.5% | 551,500 | - | -1.02% | - | - |
| 08/07 | 3,100 | 3,102 | 3,057 | 3,075 | +0.03% | 517,000 | - | +1.52% | - | - |
| 08/06 | 3,027 | 3,097 | 3,026 | 3,074 | +1.86% | 391,600 | - | +1.69% | - | - |
| 08/05 | 2,954 | 3,029 | 2,949 | 3,018 | +2.2% | 378,000 | - | +0.07% | - | - |
| 08/04 | 2,943 | 2,980 | 2,925 | 2,953 | +0.31% | 477,600 | - | -1.89% | - | - |
| 08/03 | 2,991 | 3,009 | 2,851 | 2,944 | -1.08% | 507,500 | - | -2.1% | - | - |
| 07/31 | 2,979 | 3,023 | 2,924 | 2,976 | +1.6% | 1,360,400 | - | -0.93% | - | - |
| 07/30 | 2,916 | 2,954 | 2,900 | 2,929 | -2.37% | 596,000 | - | -2.37% | - | - |
| 07/29 | 3,051 | 3,057 | 2,940 | 3,000 | -1.9% | 839,200 | - | +0.13% | - | - |
| 07/28 | 3,145 | 3,159 | 3,052 | 3,058 | -3.59% | 573,500 | - | +2.24% | - | - |
| 07/27 | 3,130 | 3,181 | 3,099 | 3,172 | +1.63% | 605,200 | - | +6.23% | - | - |
| 07/24 | 3,083 | 3,144 | 3,070 | 3,121 | -0.06% | 429,000 | - | +4.98% | - | - |
| 07/23 | 3,067 | 3,124 | 3,065 | 3,123 | +1.23% | 547,800 | - | +5.33% | - | - |
| 07/22 | 3,062 | 3,110 | 3,031 | 3,085 | +1.21% | 536,500 | - | +4.43% | - | - |
| 07/21 | 2,952 | 3,059 | 2,921 | 3,048 | +5.03% | 821,900 | - | +3.43% | - | - |
| 07/17 | 3,077 | 3,103 | 2,882 | 2,902 | -5.5% | 989,500 | - | -1.39% | - | - |
| 07/16 | 3,075 | 3,103 | 3,050 | 3,071 | -0.78% | 481,700 | - | +4.35% | - | - |
| 07/15 | 3,050 | 3,095 | 3,037 | 3,095 | +2.59% | 494,700 | - | +5.49% | - | - |
| 07/14 | 2,985 | 3,033 | 2,965 | 3,017 | +1.07% | 506,300 | - | +3.11% | - | - |
| 07/13 | 3,005 | 3,059 | 2,983 | 2,985 | +0.4% | 553,200 | - | +2.16% | - | - |
| 07/10 | 3,032 | 3,063 | 2,965 | 2,973 | -1.95% | 642,000 | - | +2.02% | - | - |
| 07/09 | 3,047 | 3,047 | 2,995 | 3,032 | -0.79% | 380,500 | - | +4.41% | - | - |
| 07/08 | 3,004 | 3,094 | 3,004 | 3,056 | +1.73% | 625,900 | - | +5.67% | - | - |
| 07/07 | 3,064 | 3,144 | 3,004 | 3,004 | -0.73% | 794,400 | - | +4.38% | - | - |
| 07/06 | 2,990 | 3,026 | 2,961 | 3,026 | +1.31% | 378,700 | - | +5.62% | - | - |
| 07/03 | 2,958 | 2,988 | 2,939 | 2,987 | +1.81% | 356,700 | - | +4.73% | - | - |
| 07/02 | 2,945 | 2,969 | 2,921 | 2,934 | +1.35% | 465,600 | - | +3.24% | - | - |
| 07/01 | 2,860 | 2,907 | 2,860 | 2,895 | +1.44% | 429,600 | - | +2.15% | - | - |
| 06/30 | 2,867 | 2,914 | 2,854 | 2,854 | -0.76% | 451,400 | - | +0.85% | - | - |
| 06/29 | 2,909 | 2,926 | 2,849 | 2,876 | -0.03% | 514,200 | - | +1.7% | - | - |
| 06/26 | 2,891 | 2,924 | 2,853 | 2,877 | -0.03% | 451,600 | - | +1.77% | - | - |
| 06/25 | 2,888 | 2,898 | 2,835 | 2,878 | +1.41% | 399,600 | - | +1.8% | - | - |
| 06/24 | 2,889 | 2,912 | 2,812 | 2,838 | -1.46% | 350,000 | - | +0.35% | - | - |
| 06/23 | 2,911 | 2,932 | 2,879 | 2,880 | -1.03% | 452,300 | - | +1.84% | - | - |
| 06/22 | 2,835 | 2,923 | 2,826 | 2,910 | +1.75% | 397,600 | - | +2.94% | - | - |
| 06/19 | 2,892 | 2,920 | 2,809 | 2,860 | -2.09% | 1,114,700 | - | +1.35% | - | - |
| 06/18 | 2,880 | 2,924 | 2,875 | 2,921 | +2.46% | 360,200 | - | +3.58% | - | - |
| 06/17 | 2,948 | 2,965 | 2,851 | 2,851 | -2.26% | 562,900 | - | +1.24% | - | - |
| 06/16 | 2,895 | 2,923 | 2,832 | 2,917 | -0.31% | 550,300 | - | +3.66% | - | - |
| 06/15 | 2,970 | 3,013 | 2,922 | 2,926 | +0.21% | 752,700 | - | +4.17% | - | - |
| 06/12 | 2,898 | 2,963 | 2,882 | 2,920 | +2.53% | 828,700 | - | +3.99% | - | - |
| 06/11 | 2,889 | 2,893 | 2,816 | 2,848 | -1.42% | 645,900 | - | +1.82% | - | - |
| 06/10 | 2,928 | 3,024 | 2,873 | 2,889 | -0.52% | 1,055,600 | - | +3.55% | - | - |
| 06/09 | 2,830 | 2,928 | 2,803 | 2,904 | +3.97% | 1,376,900 | - | +4.46% | - | - |
| 06/08 | 2,727 | 2,793 | 2,700 | 2,793 | +2.27% | 873,000 | - | +0.76% | - | - |
| 06/05 | 2,752 | 2,778 | 2,716 | 2,731 | -0.11% | 548,000 | - | -1.44% | - | - |
| 06/04 | 2,688 | 2,769 | 2,630 | 2,734 | +1.11% | 632,500 | - | -1.16% | - | - |
| 06/03 | 2,700 | 2,720 | 2,674 | 2,704 | +0.82% | 615,800 | - | -1.96% | - | - |
| 06/02 | 2,634 | 2,682 | 2,564 | 2,682 | +0.07% | 727,600 | - | -2.61% | - | - |
| 06/01 | 2,741 | 2,750 | 2,665 | 2,680 | -2.23% | 597,500 | - | -2.62% | - | - |
| 05/29 | 2,740 | 2,781 | 2,725 | 2,741 | -0.07% | 505,900 | - | -0.4% | - | - |
| 05/28 | 2,793 | 2,793 | 2,720 | 2,743 | -1.76% | 466,600 | - | -0.29% | - | - |
| 05/27 | 2,813 | 2,840 | 2,761 | 2,792 | -0.82% | 552,800 | - | +1.45% | - | - |
| 05/26 | 2,828 | 2,843 | 2,770 | 2,815 | -1.02% | 685,900 | - | +2.36% | - | - |
| 05/25 | 2,852 | 2,855 | 2,795 | 2,844 | -0.66% | 675,500 | - | +3.57% | - | - |
| 05/22 | 2,913 | 2,920 | 2,845 | 2,863 | -1.51% | 695,900 | - | +4.45% | - | - |
| 05/21 | 2,874 | 2,921 | 2,868 | 2,907 | +2.4% | 723,000 | - | +6.33% | - | - |
| 05/20 | 2,882 | 2,895 | 2,822 | 2,839 | -0.42% | 489,200 | - | +4.15% | - | - |
| 05/19 | 2,852 | 2,881 | 2,830 | 2,851 | +2.19% | 585,700 | - | +4.85% | - | - |
| 05/18 | 2,800 | 2,816 | 2,765 | 2,790 | -0.82% | 583,300 | - | +2.88% | - | - |
| 05/15 | 2,815 | 2,866 | 2,776 | 2,813 | -0.07% | 616,000 | - | +3.99% | - | - |
| 05/14 | 2,829 | 2,836 | 2,803 | 2,815 | +0.11% | 455,600 | - | +4.38% | - | - |
| 05/13 | 2,790 | 2,842 | 2,788 | 2,812 | +0.61% | 630,000 | - | +4.57% | - | - |
| 05/12 | 2,897 | 2,910 | 2,795 | 2,795 | -3.59% | 970,900 | - | +4.29% | - | - |
| 05/11 | 2,816 | 2,932 | 2,816 | 2,899 | +9.81% | 1,808,200 | - | +8.41% | - | - |
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 | 1,780 10/3 | 1,184 12/5 | 4,030,000 12/20 | - | - | +12.44% 1/22 | -15.46% 12/4 |
| 2008年 3月期 | 1,610 4/2 | 1,011 3/17 | 1,865,000 3/10 | - | - | +14.89% 11/29 | -14.16% 8/17 |
| 2009年 3月期 | 1,680 6/6 | 736 10/28 | 7,117,000 5/30 | - | - | +14.14% 3/27 | -27.52% 10/27 |
| 2010年 3月期 | 1,374 8/5 | 826 11/12 | 2,875,000 8/10 | - | - | +20.17% 5/27 | -14.15% 10/2 |
| 2011年 3月期 | 1,034 4/2 | 600 3/15 | 1,176,000 5/20 | 2733億4163万 | 1586億1216万 | +7.45% 12/14 | -22.12% 3/15 |
| 2012年 3月期 | 824 8/1 7/25 | 681 6/9 | 1,010,000 5/19 | 2178億2737万 | 1800億2481万 | +8.46% 7/4 | -5.91% 8/9 |
| 2013年 3月期 | 958 3/21 | 610 6/4 | 1,062,000 3/15 | 2532億5076万 | 1612億5570万 | +10.9% 2/4 | -8.57% 5/18 |
| 2014年 3月期 | 1,098 5/7 | 833 6/21 | 2,103,000 1/10 | 2902億6027万 | 2202億656万 | +11.05% 7/4 | -15.53% 6/3 |
| 2015年 3月期 | 1,459 3/10 3/6 | 878 4/11 | 3,192,000 3/11 | 3856億9192万 | 2321億247万 | +16.3% 11/18 | -11.58% 10/17 |
| 2016年 3月期 | 1,709 8/19 8/11 | 1,000 2/12 | 3,312,000 2/12 | 4517億8032万 | 2643億5361万 | +8.23% 4/25 | -18.65% 2/12 |
| 2017年 3月期 | 1,341 2/22 | 905 7/8 | 4,905,000 5/31 | 3544億9819万 | 2392億4002万 | +8.15% 12/12 | -9.92% 6/24 |
| 2018年 3月期 | 1,409 1/10 | 1,161 4/19 | 2,679,000 5/31 | 3724億7424万 | 3069億1454万 | +6.56% 4/25 | -5.13% 1/31 |
| 2019年 3月期 | 1,419 4/26 | 938 3/29 | 5,751,000 4/26 | 3751億1778万 | 2479億6369万 | +4.86% 8/1 | -12.76% 12/25 |
| 2020年 3月期 | 975 4/2 | 444 3/13 | 15,703,700 5/28 | 2577億4477万 | 1173億7300万 | +18.26% 3/27 | -23.24% 3/13 |
| 2021年 3月期 | 822 3/22 | 520 4/6 | 2,429,500 11/30 | 2172億9867万 | 1374億6388万 | +15.28% 3/22 | -11.09% 12/23 |
| 2022年 3月期 | 776 2/9 | 607 7/20 7/19 | 2,247,500 10/28 | 2051億3840万 | 1604億6264万 | +9.81% 1/11 | -7.17% 3/8 |
| 2023年 3月期 | 965 3/9 | 673 5/19 4/1 | 2,428,700 5/31 | 2551億123万 | 1779億998万 | +11.16% 1/13 | -10.72% 3/16 |
| 2024年 3月期 | 1,712 3/8 | 795 4/6 | 3,945,100 7/28 | 4019億2215万 | 2101億6112万 | +18.2% 9/14 | -6.81% 12/21 |
| 2025年 3月期 | 1,959 6/3 | 1,356 8/5 | 2,272,700 5/13 | 4599億975万 | 3183億4488万 | +15.91% 5/13 | -23.53% 8/5 |
| 2026年 3月期 | 2,871 2/12 | 1,301 4/7 | 3,246,000 5/12 | 6740億1782万 | 3054億3266万 | +16.61% 2/12 | -8.02% 3/23 |
| 最新 | 3,461 2026/10/2 | 516,900 | 8125億3071万 | +4.97% 3,297 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/10/02 vs 2025/12/30
- 63%（1.63倍）
- 過去安値
444円（2020/03/13） - 680%（7.8倍）
3,461円（10/2）
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。
