- 8421
- 2026/09/11
- 時価
- 1兆6632億円
- PER 予
- 37.8倍
- 2010年以降
- 14.14-74.37倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.44-1.78倍
（2010-2026年） - 配当 予
- 3.4%
- ROE 予
- 2.63%
- ROA 予
- 0.09%
- 資料
- Link
- CSV,JSON
信金中央金庫（8421）の株価チャート
株価
9/11
- 前日 (9/10)
- 191,100
- 始値
- 191,300
- 高値
- 191,400
- 安値
- 190,700
- 終値 -0.05%
- 191,000
- 出来高 +12.3%
- 137
乖離率
- 株価（5日）
移動平均値 - -0.31%
191,600 - 株価（25日）
移動平均値 - -0.18%
191,344 - 出来高（5日）
移動平均値 - +5.38%
130
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 191,300 | 191,400 | 190,700 | 191,000 | -0.05% | 137 | 1352億7040万 | -0.18% | 37.8 | 0.99 |
| 09/10 | 191,600 | 191,600 | 191,100 | 191,100 | -0.26% | 122 | 1353億4122万 | -0.04% | 37.82 | 0.99 |
| 09/09 | 192,200 | 192,200 | 191,600 | 191,600 | -0.31% | 100 | 1356億9533万 | +0.33% | 37.92 | 1 |
| 09/08 | 192,000 | 192,600 | 191,900 | 192,200 | +0.05% | 84 | 1361億2026万 | +0.76% | 38.04 | 1 |
| 09/07 | 192,800 | 193,000 | 192,100 | 192,100 | -0.31% | 208 | 1360億4944万 | +0.84% | 38.02 | 1 |
| 09/04 | 193,000 | 193,300 | 192,600 | 192,700 | +0.05% | 120 | 1364億7437万 | +1.29% | 38.14 | 1 |
| 09/03 | 191,500 | 193,300 | 191,500 | 192,600 | +0.42% | 136 | 1364億355万 | +1.38% | 38.12 | 1 |
| 09/02 | 192,900 | 193,400 | 191,800 | 191,800 | -0.1% | 348 | 1358億3697万 | +1.1% | 37.96 | 1 |
| 09/01 | 191,100 | 192,100 | 191,100 | 192,000 | +0.52% | 97 | 1359億7862万 | +1.33% | 38 | 1 |
| 08/31 | 190,500 | 191,300 | 190,400 | 191,000 | +0.42% | 134 | 1352億7040万 | +0.94% | 37.8 | 0.99 |
| 08/28 | 190,400 | 190,700 | 189,800 | 190,200 | -0.31% | 326 | 1347億382万 | +0.63% | 37.64 | 0.99 |
| 08/27 | 191,500 | 191,900 | 190,300 | 190,800 | -0.37% | 342 | 1351億2875万 | +1.05% | 37.76 | 0.99 |
| 08/26 | 192,200 | 192,200 | 191,500 | 191,500 | 0% | 181 | 1356億2451万 | +1.53% | 37.9 | 1 |
| 08/25 | 192,100 | 192,200 | 191,500 | 191,500 | 0% | 161 | 1356億2451万 | +1.65% | 37.9 | 1 |
| 08/24 | 192,800 | 192,900 | 191,100 | 191,500 | -0.26% | 265 | 1356億2451万 | +1.78% | 37.9 | 1 |
| 08/21 | 191,500 | 192,500 | 191,500 | 192,000 | +0.26% | 177 | 1359億7862万 | +2.17% | 38 | 1 |
| 08/20 | 194,900 | 194,900 | 190,700 | 191,500 | -0.73% | 351 | 1356億2451万 | +2.04% | 37.9 | 1 |
| 08/19 | 195,900 | 195,900 | 192,600 | 192,900 | -0.77% | 395 | 1366億1602万 | +2.9% | 38.18 | 1 |
| 08/18 | 194,100 | 196,700 | 193,900 | 194,400 | +0.73% | 544 | 1376億7835万 | +3.86% | 38.47 | 1.01 |
| 08/17 | 191,100 | 193,100 | 191,100 | 193,000 | +1.21% | 256 | 1366億8684万 | +3.3% | 38.2 | 1 |
| 08/14 | 190,000 | 191,000 | 190,000 | 190,700 | +0.42% | 202 | 1350億5793万 | +2.22% | 37.74 | 0.99 |
| 08/13 | 188,900 | 190,400 | 188,900 | 189,900 | +0.69% | 225 | 1344億9135万 | +1.9% | 37.58 | 0.99 |
| 08/12 | 188,300 | 188,700 | 188,200 | 188,600 | +0.21% | 198 | 1335億7066万 | +1.29% | 37.33 | 0.98 |
| 08/10 | 189,600 | 189,600 | 188,200 | 188,200 | -0.32% | 299 | 1332億8738万 | +1.13% | 37.25 | 0.98 |
| 08/07 | 187,300 | 189,900 | 187,000 | 188,800 | +1.02% | 407 | 1337億1231万 | +1.51% | 37.37 | 0.98 |
| 08/06 | 186,600 | 187,800 | 186,400 | 186,900 | +0.59% | 280 | 1323億6669万 | +0.56% | 36.99 | 0.97 |
| 08/05 | 185,800 | 186,500 | 185,800 | 185,800 | -0.11% | 197 | 1315億8764万 | 0% | 36.77 | 0.97 |
| 08/04 | 186,700 | 186,700 | 185,800 | 186,000 | 0% | 311 | 1317億2929万 | +0.11% | 36.81 | 0.97 |
| 08/03 | 185,700 | 186,100 | 185,600 | 186,000 | +0.16% | 199 | 1317億2929万 | +0.12% | 36.81 | 0.97 |
| 07/31 | 186,400 | 186,500 | 185,700 | 185,700 | -0.21% | 284 | 1315億1682万 | -0.03% | 36.75 | 0.97 |
| 07/30 | 186,000 | 186,200 | 185,800 | 186,100 | +0.16% | 367 | 1318億11万 | +0.2% | 36.83 | 0.97 |
| 07/29 | 185,900 | 186,100 | 185,800 | 185,800 | -0.11% | 273 | 1315億8764万 | +0.06% | 36.77 | 0.97 |
| 07/28 | 185,700 | 186,000 | 185,700 | 186,000 | +0.16% | 209 | 1317億2929万 | +0.18% | 36.81 | 0.97 |
| 07/27 | 185,600 | 185,800 | 185,600 | 185,700 | +0.05% | 213 | 1315億1682万 | +0.02% | 36.75 | 0.97 |
| 07/24 | 185,700 | 185,800 | 185,500 | 185,600 | 0% | 255 | 1314億4600万 | -0.03% | 36.73 | 0.96 |
| 07/23 | 185,700 | 186,100 | 185,600 | 185,600 | -0.05% | 148 | 1314億4600万 | -0.03% | 36.73 | 0.96 |
| 07/22 | 186,000 | 186,100 | 185,700 | 185,700 | -0.05% | 251 | 1315億1682万 | +0.03% | 36.75 | 0.97 |
| 07/21 | 185,900 | 186,000 | 185,800 | 185,800 | +0.05% | 212 | 1315億8764万 | +0.09% | 36.77 | 0.97 |
| 07/17 | 185,800 | 186,000 | 185,700 | 185,700 | -0.05% | 223 | 1315億1682万 | +0.02% | 36.75 | 0.97 |
| 07/16 | 185,900 | 186,100 | 185,800 | 185,800 | 0% | 124 | 1315億8764万 | +0.03% | 36.77 | 0.97 |
| 07/15 | 186,000 | 186,000 | 185,800 | 185,800 | -0.05% | 114 | 1315億8764万 | 0% | 36.77 | 0.97 |
| 07/14 | 185,800 | 186,200 | 185,800 | 185,900 | -0.05% | 209 | 1316億5846万 | +0.02% | 36.79 | 0.97 |
| 07/13 | 185,800 | 186,200 | 185,800 | 186,000 | +0.11% | 161 | 1317億2929万 | +0.06% | 36.81 | 0.97 |
| 07/10 | 186,400 | 186,400 | 185,700 | 185,800 | -0.05% | 229 | 1315億8764万 | -0.06% | 36.77 | 0.97 |
| 07/09 | 185,800 | 186,400 | 185,800 | 185,900 | +0.05% | 132 | 1316億5846万 | -0.03% | 36.79 | 0.97 |
| 07/08 | 186,100 | 186,500 | 185,800 | 185,800 | -0.05% | 174 | 1315億8764万 | -0.1% | 36.77 | 0.97 |
| 07/07 | 185,900 | 186,500 | 185,800 | 185,900 | 0% | 233 | 1316億5846万 | -0.06% | 36.79 | 0.97 |
| 07/06 | 186,200 | 186,500 | 185,800 | 185,900 | +0.05% | 221 | 1316億5846万 | -0.09% | 36.79 | 0.97 |
| 07/03 | 185,600 | 186,100 | 185,500 | 185,800 | +0.11% | 139 | 1315億8764万 | -0.18% | 36.77 | 0.97 |
| 07/02 | 188,000 | 188,000 | 185,400 | 185,600 | +0.11% | 219 | 1314億4600万 | -0.28% | 36.73 | 0.96 |
| 07/01 | 186,000 | 186,000 | 185,300 | 185,400 | -0.05% | 77 | 1313億435万 | -0.38% | 36.69 | 0.96 |
| 06/30 | 185,800 | 186,200 | 185,200 | 185,500 | -0.05% | 266 | 1313億7518万 | -0.32% | 36.71 | 0.08 |
| 06/29 | 185,500 | 186,000 | 185,500 | 185,600 | +0.11% | 188 | 1314億4600万 | -0.26% | 36.73 | 0.08 |
| 06/26 | 185,000 | 185,400 | 185,000 | 185,400 | +0.16% | 109 | 1313億435万 | -0.35% | 36.69 | 0.08 |
| 06/25 | 185,100 | 185,300 | 185,000 | 185,100 | -0.05% | 118 | 1310億9189万 | -0.51% | 36.63 | 0.08 |
| 06/24 | 185,200 | 185,300 | 185,100 | 185,200 | +0.05% | 137 | 1311億6271万 | -0.47% | 36.65 | 0.08 |
| 06/23 | 185,500 | 185,900 | 185,100 | 185,100 | -0.38% | 187 | 1310億9189万 | -0.56% | 36.63 | 0.08 |
| 06/22 | 185,500 | 185,800 | 185,200 | 185,800 | +0.05% | 130 | 1315億8764万 | -0.22% | 36.77 | 0.08 |
| 06/19 | 185,900 | 185,900 | 185,400 | 185,700 | +0.11% | 122 | 1315億1682万 | -0.32% | 36.75 | 0.08 |
| 06/18 | 185,900 | 185,900 | 185,300 | 185,500 | 0% | 166 | 1313億7518万 | -0.48% | 36.71 | 0.08 |
| 06/17 | 185,700 | 186,000 | 185,400 | 185,500 | 0% | 116 | 1313億7518万 | -0.54% | 36.71 | 0.08 |
| 06/16 | 186,400 | 186,400 | 185,500 | 185,500 | -0.59% | 223 | 1313億7518万 | -0.6% | 36.71 | 0.08 |
| 06/15 | 187,400 | 188,000 | 186,600 | 186,600 | -0.37% | 178 | 1321億5422万 | -0.08% | 36.93 | 0.08 |
| 06/12 | 187,300 | 188,800 | 187,300 | 187,300 | -0.05% | 134 | 1326億4998万 | +0.25% | 37.07 | 0.08 |
| 06/11 | 187,200 | 190,000 | 187,200 | 187,400 | +0.11% | 85 | 1327億2080万 | +0.28% | 37.09 | 0.08 |
| 06/10 | 186,900 | 187,900 | 186,900 | 187,200 | +0.16% | 143 | 1325億7915万 | +0.14% | 37.05 | 0.08 |
| 06/09 | 186,700 | 187,400 | 186,700 | 186,900 | +0.16% | 84 | 1323億6669万 | -0.06% | 36.99 | 0.08 |
| 06/08 | 186,800 | 187,500 | 186,200 | 186,600 | -0.16% | 138 | 1321億5422万 | -0.26% | 36.93 | 0.08 |
| 06/05 | 187,100 | 187,600 | 186,800 | 186,900 | +0.16% | 89 | 1323億6669万 | -0.16% | 36.99 | 0.08 |
| 06/04 | 186,800 | 187,300 | 186,500 | 186,600 | +0.05% | 58 | 1321億5422万 | -0.37% | 36.93 | 0.08 |
| 06/03 | 186,700 | 187,000 | 186,500 | 186,500 | -0.32% | 123 | 1320億8340万 | -0.5% | 36.91 | 0.08 |
| 06/02 | 189,000 | 189,000 | 186,300 | 187,100 | -0.16% | 152 | 1325億833万 | -0.27% | 37.03 | 0.08 |
| 06/01 | 187,000 | 187,400 | 185,500 | 187,400 | +1.02% | 158 | 1327億2080万 | -0.2% | 37.09 | 0.08 |
| 05/29 | 185,700 | 186,400 | 185,300 | 185,500 | +0.11% | 86 | 1313億7518万 | -1.28% | 36.71 | 0.08 |
| 05/28 | 185,300 | 185,600 | 185,100 | 185,300 | +0.11% | 105 | 1312億3353万 | -1.51% | 36.67 | 0.08 |
| 05/27 | 185,200 | 185,600 | 185,100 | 185,100 | 0% | 103 | 1310億9189万 | -1.77% | 36.63 | 0.08 |
| 05/26 | 185,100 | 185,400 | 185,000 | 185,100 | +0.05% | 108 | 1310億9189万 | -1.95% | 36.63 | 0.08 |
| 05/25 | 185,200 | 185,700 | 185,000 | 185,000 | -0.11% | 330 | 1310億2107万 | -2.15% | 36.61 | 0.08 |
| 05/22 | 185,800 | 185,900 | 185,100 | 185,200 | -0.43% | 368 | 1311億6271万 | -2.18% | 36.65 | 0.08 |
| 05/21 | 186,800 | 187,000 | 186,000 | 186,000 | -0.32% | 418 | 1317億2929万 | -1.93% | 36.81 | 0.08 |
| 05/20 | 187,100 | 187,300 | 186,600 | 186,600 | -0.27% | 265 | 1321億5422万 | -1.78% | 36.93 | 0.08 |
| 05/19 | 188,000 | 188,000 | 187,100 | 187,100 | -0.32% | 297 | 1325億833万 | -1.67% | 37.03 | 0.08 |
| 05/18 | 188,400 | 188,400 | 187,700 | 187,700 | -0.27% | 189 | 1329億3326万 | -1.5% | 37.15 | 0.08 |
| 05/15 | 188,500 | 188,500 | 188,000 | 188,200 | -0.11% | 213 | 1332億8738万 | -1.38% | 37.25 | 0.08 |
| 05/14 | 188,600 | 188,600 | 188,100 | 188,400 | -0.05% | 110 | 1334億2902万 | -1.42% | 37.29 | 0.08 |
| 05/13 | 188,700 | 188,900 | 188,300 | 188,500 | 0% | 202 | 1334億9984万 | -1.53% | 37.31 | 0.08 |
| 05/12 | 188,700 | 189,500 | 188,500 | 188,500 | -0.05% | 104 | 1334億9984万 | -1.71% | 37.31 | 0.08 |
| 05/11 | 188,600 | 189,200 | 188,500 | 188,600 | 0% | 92 | 1335億7066万 | -1.86% | 37.33 | 0.08 |
| 05/08 | 188,800 | 189,000 | 188,500 | 188,600 | -0.16% | 133 | 1335億7066万 | -2.07% | 37.33 | 0.08 |
| 05/07 | 191,600 | 191,600 | 188,900 | 188,900 | 0% | 158 | 1337億8313万 | -2.14% | 37.39 | 0.08 |
| 05/01 | 189,400 | 189,500 | 188,800 | 188,900 | +0.05% | 101 | 1337億8313万 | -2.44% | 37.39 | 0.08 |
| 04/30 | 189,900 | 190,000 | 188,800 | 188,800 | -0.37% | 185 | 1337億1231万 | -2.79% | 37.37 | 0.08 |
| 04/28 | 189,100 | 190,000 | 188,400 | 189,500 | +0.21% | 225 | 1342億806万 | -2.72% | 37.5 | 0.08 |
| 04/27 | 190,900 | 190,900 | 189,100 | 189,100 | -0.73% | 238 | 1339億2478万 | -3.18% | 37.43 | 0.08 |
| 04/24 | 190,500 | 190,800 | 190,300 | 190,500 | 0% | 72 | 1349億1629万 | -2.72% | 37.7 | 0.08 |
| 04/23 | 190,800 | 190,800 | 190,200 | 190,500 | -0.37% | 142 | 1349億1629万 | -2.97% | 37.7 | 0.08 |
| 04/22 | 190,800 | 191,800 | 190,700 | 191,200 | +0.21% | 101 | 1354億1204万 | -2.86% | 37.84 | 0.08 |
| 04/21 | 192,000 | 192,000 | 190,800 | 190,800 | -0.42% | 158 | 1351億2875万 | -3.29% | 37.76 | 0.08 |
| 04/20 | 193,800 | 193,800 | 191,400 | 191,600 | -0.52% | 219 | 1356億9533万 | -3.1% | 37.92 | 0.08 |
| 04/17 | 193,600 | 193,600 | 192,300 | 192,600 | -0.52% | 77 | 1364億355万 | -2.78% | 38.12 | 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 | 191,000 2026/9/11 | 137 | 1兆6632億 | -0.18% 191,344 | |||
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）
- 2026/09/11 vs 2025/12/30
- 0%（1倍）
- 過去安値
100,000円（2009/04/14） - 91%（1.91倍）
191,000円（9/11）
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。
