信金中央金庫（8421）の株価チャート
株価
6/1
- 前日 (5/29)
- 185,500
- 始値
- 187,000
- 高値
- 187,400
- 安値
- 185,500
- 終値 +1.02%
- 187,400
- 出来高 +83.72%
- 158
乖離率
- 株価（5日）
移動平均値 - +0.93%
185,680 - 株価（25日）
移動平均値 - -0.2%
187,768 - 出来高（5日）
移動平均値 - +41.07%
112
2025/12/29～2026/06/01
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 | ||||||||||
| 06/01 | 187,000 | 187,400 | 185,500 | 187,400 | +1.02% | 158 | 1327億2080万 | -0.2% | 3.02 | 0.09 |
| 05/29 | 185,700 | 186,400 | 185,300 | 185,500 | +0.11% | 86 | 1313億7518万 | -1.28% | 2.99 | 0.08 |
| 05/28 | 185,300 | 185,600 | 185,100 | 185,300 | +0.11% | 105 | 1312億3353万 | -1.51% | 2.98 | 0.08 |
| 05/27 | 185,200 | 185,600 | 185,100 | 185,100 | 0% | 103 | 1310億9189万 | -1.77% | 2.98 | 0.08 |
| 05/26 | 185,100 | 185,400 | 185,000 | 185,100 | +0.05% | 108 | 1310億9189万 | -1.95% | 2.98 | 0.08 |
| 05/25 | 185,200 | 185,700 | 185,000 | 185,000 | -0.11% | 330 | 1310億2107万 | -2.15% | 2.98 | 0.08 |
| 05/22 | 185,800 | 185,900 | 185,100 | 185,200 | -0.43% | 368 | 1311億6271万 | -2.18% | 2.98 | 0.08 |
| 05/21 | 186,800 | 187,000 | 186,000 | 186,000 | -0.32% | 418 | 1317億2929万 | -1.93% | 2.99 | 0.09 |
| 05/20 | 187,100 | 187,300 | 186,600 | 186,600 | -0.27% | 265 | 1321億5422万 | -1.78% | 3 | 0.09 |
| 05/19 | 188,000 | 188,000 | 187,100 | 187,100 | -0.32% | 297 | 1325億833万 | -1.67% | 3.01 | 0.09 |
| 05/18 | 188,400 | 188,400 | 187,700 | 187,700 | -0.27% | 189 | 1329億3326万 | -1.5% | 3.02 | 0.09 |
| 05/15 | 188,500 | 188,500 | 188,000 | 188,200 | -0.11% | 213 | 1332億8738万 | -1.38% | 3.03 | 0.09 |
| 05/14 | 188,600 | 188,600 | 188,100 | 188,400 | -0.05% | 110 | 1334億2902万 | -1.42% | 3.03 | 0.09 |
| 05/13 | 188,700 | 188,900 | 188,300 | 188,500 | 0% | 202 | 1334億9984万 | -1.53% | 3.03 | 0.09 |
| 05/12 | 188,700 | 189,500 | 188,500 | 188,500 | -0.05% | 104 | 1334億9984万 | -1.71% | 3.03 | 0.09 |
| 05/11 | 188,600 | 189,200 | 188,500 | 188,600 | 0% | 92 | 1335億7066万 | -1.86% | 3.04 | 0.09 |
| 05/08 | 188,800 | 189,000 | 188,500 | 188,600 | -0.16% | 133 | 1335億7066万 | -2.07% | 3.04 | 0.09 |
| 05/07 | 191,600 | 191,600 | 188,900 | 188,900 | 0% | 158 | 1337億8313万 | -2.14% | 3.04 | 0.09 |
| 05/01 | 189,400 | 189,500 | 188,800 | 188,900 | +0.05% | 101 | 1337億8313万 | -2.44% | 3.04 | 0.09 |
| 04/30 | 189,900 | 190,000 | 188,800 | 188,800 | -0.37% | 185 | 1337億1231万 | -2.79% | 3.04 | 0.09 |
| 04/28 | 189,100 | 190,000 | 188,400 | 189,500 | +0.21% | 225 | 1342億806万 | -2.72% | 3.05 | 0.09 |
| 04/27 | 190,900 | 190,900 | 189,100 | 189,100 | -0.73% | 238 | 1339億2478万 | -3.18% | 3.04 | 0.09 |
| 04/24 | 190,500 | 190,800 | 190,300 | 190,500 | 0% | 72 | 1349億1629万 | -2.72% | 3.07 | 0.09 |
| 04/23 | 190,800 | 190,800 | 190,200 | 190,500 | -0.37% | 142 | 1349億1629万 | -2.97% | 3.07 | 0.09 |
| 04/22 | 190,800 | 191,800 | 190,700 | 191,200 | +0.21% | 101 | 1354億1204万 | -2.86% | 3.08 | 0.09 |
| 04/21 | 192,000 | 192,000 | 190,800 | 190,800 | -0.42% | 158 | 1351億2875万 | -3.29% | 3.07 | 0.09 |
| 04/20 | 193,800 | 193,800 | 191,400 | 191,600 | -0.52% | 219 | 1356億9533万 | -3.1% | 3.08 | 0.09 |
| 04/17 | 193,600 | 193,600 | 192,300 | 192,600 | -0.52% | 77 | 1364億355万 | -2.78% | 3.1 | 0.09 |
| 04/16 | 192,900 | 194,000 | 192,700 | 193,600 | +0.83% | 288 | 1371億1177万 | -2.46% | 3.12 | 0.09 |
| 04/15 | 191,700 | 192,600 | 191,300 | 192,000 | +0.16% | 237 | 1359億7862万 | -3.4% | 3.09 | 0.09 |
| 04/14 | 193,900 | 193,900 | 191,700 | 191,700 | -0.93% | 309 | 1357億6615万 | -3.71% | 3.09 | 0.09 |
| 04/13 | 194,100 | 194,200 | 193,500 | 193,500 | -0.26% | 70 | 1370億4095万 | -2.97% | 3.11 | 0.09 |
| 04/10 | 194,300 | 194,400 | 193,900 | 194,000 | -0.05% | 137 | 1373億9506万 | -2.85% | 3.12 | 0.09 |
| 04/09 | 194,900 | 194,900 | 194,000 | 194,100 | -0.05% | 145 | 1374億6589万 | -2.94% | 3.12 | 0.09 |
| 04/08 | 194,600 | 194,800 | 194,000 | 194,200 | -0.15% | 153 | 1375億3671万 | -3.01% | 3.13 | 0.09 |
| 04/07 | 195,200 | 195,200 | 194,200 | 194,500 | -0.36% | 245 | 1377億4917万 | -3% | 3.13 | 0.09 |
| 04/06 | 196,200 | 196,400 | 195,200 | 195,200 | -0.51% | 240 | 1382億4493万 | -2.81% | 3.14 | 0.09 |
| 04/03 | 197,200 | 197,300 | 196,200 | 196,200 | -0.66% | 215 | 1389億5315万 | -2.43% | 3.16 | 0.09 |
| 04/02 | 200,300 | 200,300 | 197,500 | 197,500 | -0.5% | 210 | 1398億7384万 | -1.88% | 3.18 | 0.09 |
| 04/01 | 199,500 | 199,800 | 198,100 | 198,500 | -0.15% | 187 | 1405億8206万 | -1.43% | 3.2 | 0.09 |
| 03/31 | 199,000 | 200,200 | 196,000 | 198,800 | -0.35% | 220 | 1407億9453万 | -1.33% | 3.27 | 0.09 |
| 03/30 | 195,800 | 201,100 | 195,800 | 199,500 | -2.06% | 400 | 1412億9028万 | -0.99% | 3.29 | 0.09 |
| 03/27 | 204,000 | 204,700 | 203,200 | 203,700 | 0% | 708 | 1442億6482万 | +1.08% | 3.35 | 0.09 |
| 03/26 | 204,800 | 204,800 | 203,400 | 203,700 | +0.2% | 392 | 1442億6482万 | +1.17% | 3.35 | 0.09 |
| 03/25 | 202,600 | 203,500 | 202,400 | 203,300 | +0.35% | 183 | 1439億8153万 | +1.05% | 3.35 | 0.09 |
| 03/24 | 202,800 | 203,300 | 202,200 | 202,600 | +0.4% | 191 | 1434億8577万 | +0.79% | 3.34 | 0.09 |
| 03/23 | 205,000 | 212,400 | 201,700 | 201,800 | -0.79% | 729 | 1429億1919万 | +0.48% | 3.32 | 0.09 |
| 03/19 | 203,400 | 203,900 | 202,600 | 203,400 | +0.39% | 214 | 1440億5235万 | +1.34% | 3.35 | 0.09 |
| 03/18 | 205,800 | 205,800 | 202,500 | 202,600 | -0.1% | 322 | 1434億8577万 | +1.11% | 3.34 | 0.09 |
| 03/17 | 202,700 | 203,600 | 202,400 | 202,800 | +0.5% | 198 | 1436億2742万 | +1.4% | 3.34 | 0.09 |
| 03/16 | 201,700 | 202,300 | 201,300 | 201,800 | +0.3% | 121 | 1429億1919万 | +1.1% | 3.32 | 0.09 |
| 03/13 | 201,700 | 202,000 | 200,700 | 201,200 | -0.25% | 239 | 1424億9426万 | +0.98% | 3.31 | 0.09 |
| 03/12 | 201,500 | 208,900 | 200,600 | 201,700 | +0.45% | 349 | 1428億4837万 | +1.4% | 3.32 | 0.09 |
| 03/11 | 200,500 | 201,200 | 200,100 | 200,800 | +0.3% | 185 | 1422億1097万 | +1.12% | 3.31 | 0.09 |
| 03/10 | 200,900 | 200,900 | 200,200 | 200,200 | +0.1% | 166 | 1417億8604万 | +0.97% | 3.3 | 0.09 |
| 03/09 | 200,200 | 200,200 | 199,700 | 200,000 | -0.2% | 522 | 1416億4440万 | +1.02% | 3.29 | 0.09 |
| 03/06 | 200,600 | 200,800 | 200,300 | 200,400 | -0.35% | 387 | 1419億2768万 | +1.37% | 3.3 | 0.09 |
| 03/05 | 200,800 | 201,500 | 200,500 | 201,100 | +0.4% | 337 | 1424億2344万 | +1.88% | 3.31 | 0.09 |
| 03/04 | 201,000 | 201,600 | 200,200 | 200,300 | -0.6% | 504 | 1418億5686万 | +1.64% | 3.3 | 0.09 |
| 03/03 | 203,700 | 203,700 | 201,500 | 201,500 | -0.59% | 491 | 1427億673万 | +2.4% | 3.32 | 0.09 |
| 03/02 | 201,500 | 202,900 | 201,000 | 202,700 | +0.7% | 341 | 1435億5659万 | +3.18% | 3.34 | 0.09 |
| 02/27 | 200,800 | 201,300 | 200,600 | 201,300 | +0.3% | 198 | 1425億6508万 | +2.65% | 3.32 | 0.09 |
| 02/26 | 200,300 | 201,000 | 200,300 | 200,700 | +0.25% | 226 | 1421億4015万 | +2.51% | 3.31 | 0.09 |
| 02/25 | 201,100 | 201,200 | 199,900 | 200,200 | -0.25% | 399 | 1417億8604万 | +2.39% | 3.3 | 0.09 |
| 02/24 | 200,000 | 201,000 | 199,800 | 200,700 | +0.75% | 337 | 1421億4015万 | +2.77% | 3.31 | 0.09 |
| 02/20 | 200,600 | 200,600 | 199,200 | 199,200 | -0.5% | 308 | 1410億7782万 | +2.15% | 3.28 | 0.09 |
| 02/19 | 200,000 | 200,200 | 199,100 | 200,200 | +0.45% | 312 | 1417億8604万 | +2.78% | 3.3 | 0.09 |
| 02/18 | 199,800 | 199,800 | 199,000 | 199,300 | -0.25% | 334 | 1411億4864万 | +2.47% | 3.28 | 0.09 |
| 02/17 | 199,800 | 200,000 | 199,200 | 199,800 | +0.5% | 268 | 1415億275万 | +2.85% | 3.29 | 0.09 |
| 02/16 | 199,500 | 199,900 | 198,400 | 198,800 | +0.1% | 287 | 1407億9453万 | +2.48% | 3.27 | 0.09 |
| 02/13 | 199,000 | 199,000 | 198,000 | 198,600 | +0.15% | 320 | 1406億5288万 | +2.5% | 3.27 | 0.09 |
| 02/12 | 195,500 | 198,300 | 195,200 | 198,300 | +1.69% | 474 | 1404億4042万 | +2.46% | 3.27 | 0.09 |
| 02/10 | 193,900 | 195,300 | 193,800 | 195,000 | +0.78% | 347 | 1381億329万 | +0.86% | 3.21 | 0.09 |
| 02/09 | 194,400 | 194,500 | 193,100 | 193,500 | +0.36% | 343 | 1370億4095万 | +0.15% | 3.19 | 0.09 |
| 02/06 | 193,100 | 193,900 | 192,800 | 192,800 | -0.1% | 291 | 1365億4520万 | -0.17% | 3.18 | 0.09 |
| 02/05 | 193,000 | 193,300 | 192,600 | 193,000 | +0.1% | 170 | 1366億8684万 | -0.04% | 3.18 | 0.09 |
| 02/04 | 193,200 | 193,400 | 192,500 | 192,800 | -0.21% | 376 | 1365億4520万 | 0% | 3.18 | 0.09 |
| 02/03 | 194,500 | 194,500 | 193,200 | 193,200 | +0.05% | 277 | 1368億2849万 | +0.33% | 3.18 | 0.09 |
| 02/02 | 193,200 | 194,500 | 193,100 | 193,100 | +0.05% | 292 | 1367億5766万 | +0.39% | 3.18 | 0.09 |
| 01/30 | 192,700 | 193,100 | 192,700 | 193,000 | +0.21% | 161 | 1366億8684万 | +0.44% | 3.18 | 0.09 |
| 01/29 | 193,100 | 193,100 | 192,200 | 192,600 | -0.1% | 220 | 1364億355万 | +0.34% | 3.17 | 0.09 |
| 01/28 | 193,200 | 193,200 | 192,700 | 192,800 | -0.16% | 206 | 1365億4520万 | +0.54% | 3.18 | 0.09 |
| 01/27 | 193,300 | 193,600 | 193,000 | 193,100 | -0.1% | 309 | 1367億5766万 | +0.8% | 3.18 | 0.09 |
| 01/26 | 194,000 | 194,500 | 193,200 | 193,300 | -0.1% | 313 | 1368億9931万 | +1.01% | 3.18 | 0.09 |
| 01/23 | 193,500 | 194,200 | 193,400 | 193,500 | -0.05% | 236 | 1370億4095万 | +1.23% | 3.19 | 0.09 |
| 01/22 | 193,600 | 193,800 | 193,400 | 193,600 | 0% | 254 | 1371億1177万 | +1.39% | 3.19 | 0.09 |
| 01/21 | 194,200 | 194,200 | 193,500 | 193,600 | -0.31% | 327 | 1371億1177万 | +1.51% | 3.19 | 0.09 |
| 01/20 | 194,500 | 194,500 | 194,000 | 194,200 | +0.05% | 318 | 1375億3671万 | +1.94% | 3.2 | 0.09 |
| 01/19 | 194,000 | 194,300 | 193,800 | 194,100 | +0.15% | 405 | 1374億6589万 | +2.01% | 3.2 | 0.09 |
| 01/16 | 193,900 | 194,000 | 193,400 | 193,800 | +0.16% | 271 | 1372億5342万 | +1.97% | 3.19 | 0.09 |
| 01/15 | 193,400 | 193,900 | 193,300 | 193,500 | +0.1% | 294 | 1370億4095万 | +1.91% | 3.19 | 0.09 |
| 01/14 | 193,300 | 193,400 | 193,100 | 193,300 | +0.1% | 229 | 1368億9931万 | +1.88% | 3.18 | 0.09 |
| 01/13 | 193,500 | 193,700 | 192,800 | 193,100 | 0% | 557 | 1367億5766万 | +1.85% | 3.18 | 0.09 |
| 01/09 | 193,500 | 193,500 | 193,100 | 193,100 | 0% | 205 | 1367億5766万 | +1.9% | 3.18 | 0.09 |
| 01/08 | 193,800 | 193,800 | 193,000 | 193,100 | -0.1% | 313 | 1367億5766万 | +1.93% | 3.18 | 0.09 |
| 01/07 | 193,900 | 193,900 | 193,000 | 193,300 | +0.05% | 357 | 1368億9931万 | +2.08% | 3.18 | 0.09 |
| 01/06 | 193,500 | 193,500 | 192,400 | 193,200 | +0.78% | 352 | 1368億2849万 | +2.06% | 3.18 | 0.09 |
| 01/05 | 191,500 | 191,700 | 190,500 | 191,700 | +0.1% | 620 | 1357億6615万 | +1.35% | 3.16 | 0.09 |
| 2025 | ||||||||||
| 12/30 | 191,200 | 191,700 | 189,700 | 191,500 | +0.1% | 366 | 1356億2451万 | +1.36% | 3.15 | 0.08 |
| 12/29 | 187,000 | 191,300 | 187,000 | 191,300 | +2.85% | 560 | 1354億8286万 | +1.41% | 3.15 | 0.08 |
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 | 301,000 602,000 4/11 602,000 4/10 他6件 | 240,000 480,000 8/4 | 3,024 1,512 8/3 | - | - | +3.75% 10/17 | -10.29% 5/23 |
| 2008年 3月期 | 258,500 517,000 4/18 | 227,000 454,000 3/31 | 1,032 516 12/25 | - | - | +1.68% 9/5 | -11.53% 4/1 |
| 2009年 3月期 | 235,000 470,000 4/4 | 109,000 218,000 2/13 | 1,716 858 2/12 | - | - | +6.83% 1/7 | -32.76% 2/12 |
| 2010年 3月期 | 183,500 3/18 3/17 | 100,000 200,000 4/14 | 1,148 574 4/13 | - | - | +12.99% 7/16 | -11.31% 10/5 |
| 2011年 3月期 | 174,000 3/11 3/10 他2件 | 151,000 3/14 9/24 | 738 12/17 | 6960億 | 6040億 | +6.59% 1/6 | -8.12% 3/30 |
| 2012年 3月期 | 172,000 1/4 | 147,000 6/17 6/16 | 569 3/19 | 6880億 | 5880億 | +5.72% 1/5 | -5.28% 3/30 |
| 2013年 3月期 | 172,200 2/20 2/19 | 155,500 4/2 | 1,111 3/21 | 6888億 | 6220億 | +2.52% 2/19 | -2.97% 3/29 |
| 2014年 3月期 | 194,000 3/3 | 163,500 4/2 | 908 9/13 | 9133億9506万 | 6540億 | +7.56% 1/6 | -1.56% 3/31 |
| 2015年 3月期 | 248,800 3/26 | 188,300 4/25 | 946 9/25 | 1兆1714億 | 8865億5820万 | +6.87% 9/22 | -4.29% 4/17 |
| 2016年 3月期 | 245,000 4/2 | 211,000 2/12 | 922 8/24 | 1兆1535億 | 1兆4154億 | +3.2% 3/17 | -4.21% 2/12 |
| 2017年 3月期 | 243,500 3/28 3/24 | 217,400 1/12 | 871 10/17 | 1兆6334億 | 1兆4583億 | +2.61% 3/23 | -2.97% 4/6 |
| 2018年 3月期 | 244,100 9/5 | 230,000 3/28 | 1,249 12/26 | 1兆6374億 | 1628億9106万 | +2.67% 1/15 | -2.75% 4/2 |
| 2019年 3月期 | 245,000 2/20 2/18 | 230,900 12/25 | 460 6/8 | 1735億1439万 | 1635億2845万 | +1.38% 7/24 | -1.72% 12/25 |
| 2020年 3月期 | 246,400 2/5 | 226,300 3/31 | 546 3/27 | 1745億590万 | 1602億7063万 | +0.8% 12/16 12/10 | -10.6% 4/6 |
| 2021年 3月期 | 243,800 3/18 | 210,000 4/6 | 726 3/10 | 1726億6452万 | 1487億2662万 | +5.97% 6/1 | -1.51% 3/30 |
| 2022年 3月期 | 250,000 3/29 3/3 他3件 | 237,300 4/5 | 266 9/28 | 1770億5550万 | 1680億6108万 | +1.39% 3/1 | -1.67% 4/8 |
| 2023年 3月期 | 290,700 1/4 | 241,500 4/13 | 1,690 8/4 | 2058億8013万 | 1710億3561万 | +3.14% 9/1 | -1% 3/30 |
| 2024年 3月期 | 283,500 4/3 | 257,500 12/21 | 908 3/1 | 2007億8093万 | 1823億6716万 | +1.14% 9/27 | -2.94% 12/21 |
| 2025年 3月期 | 269,500 4/9 | 200,200 12/26 | 862 10/25 | 1908億6582万 | 1417億8604万 | +3.19% 1/7 | -11.92% 10/25 |
| 2026年 3月期 | 212,400 3/23 | 183,000 11/20 | 1,482 7/23 | 1504億2635万 | 1296億462万 | +3.18% 3/2 | -4.08% 7/24 |
| 最新 | 187,400 2026/6/1 | 158 | 1327億2080万 | -0.2% 187,768 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/06/01 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
100,000円（2009/04/14） - 87%（1.87倍）
187,400円（6/1）
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。
