- 8425
- 2026/10/02
- 時価
- 3637億円
- PER 予
- 6.93倍
- 2010年以降
- 3.92-18.63倍
（2010-2026年） - PBR
- 0.8倍
- 2010年以降
- 0.43-1.65倍
（2010-2026年） - 配当 予
- 4.04%
- ROE 予
- 11.53%
- ROA 予
- 1.2%
- 資料
- Link
- CSV,JSON
みずほリース（8425）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,311
- 始値
- 1,304
- 高値
- 1,304
- 安値
- 1,286
- 終値 -1.83%
- 1,287
- 出来高 -11.27%
- 639,600
乖離率
- 株価（5日）
移動平均値 - -2.87%
1,325 - 株価（25日）
移動平均値 - -5.37%
1,360 - 出来高（5日）
移動平均値 - -10.72%
716,420
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 | 1,304 | 1,304 | 1,286 | 1,287 | -1.83% | 639,600 | - | -5.37% | - | - |
| 10/01 | 1,330 | 1,331 | 1,303 | 1,311 | -1.87% | 720,800 | - | -3.89% | - | - |
| 09/30 | 1,326 | 1,336 | 1,317 | 1,336 | +0.91% | 666,200 | - | -2.2% | - | - |
| 09/29 | 1,330 | 1,340 | 1,321 | 1,324 | -3.29% | 795,600 | - | -3.22% | - | - |
| 09/28 | 1,386 | 1,386 | 1,365 | 1,369 | -0.65% | 759,900 | - | 0% | - | - |
| 09/25 | 1,370 | 1,383 | 1,366 | 1,378 | +1.25% | 561,000 | - | +0.73% | - | - |
| 09/24 | 1,379 | 1,379 | 1,359 | 1,361 | -0.37% | 688,500 | - | -0.44% | - | - |
| 09/18 | 1,380 | 1,383 | 1,360 | 1,366 | -0.8% | 573,500 | - | -0.07% | - | - |
| 09/17 | 1,363 | 1,378 | 1,361 | 1,377 | +1.03% | 387,400 | - | +0.73% | - | - |
| 09/16 | 1,363 | 1,371 | 1,357 | 1,363 | +0.59% | 359,000 | - | -0.22% | - | - |
| 09/15 | 1,370 | 1,373 | 1,350 | 1,355 | -0.95% | 511,000 | - | -0.81% | - | - |
| 09/14 | 1,354 | 1,368 | 1,352 | 1,368 | +1.63% | 541,500 | - | +0.22% | - | - |
| 09/11 | 1,330 | 1,354 | 1,328 | 1,346 | -0.15% | 489,200 | - | -1.39% | - | - |
| 09/10 | 1,339 | 1,353 | 1,336 | 1,348 | +0.37% | 417,300 | - | -1.25% | - | - |
| 09/09 | 1,350 | 1,352 | 1,339 | 1,343 | -0.96% | 513,300 | - | -1.47% | - | - |
| 09/08 | 1,360 | 1,364 | 1,351 | 1,356 | -0.88% | 412,900 | - | -0.44% | - | - |
| 09/07 | 1,367 | 1,377 | 1,360 | 1,368 | 0% | 472,200 | - | +0.44% | - | - |
| 09/04 | 1,395 | 1,395 | 1,362 | 1,368 | -1.79% | 512,100 | - | +0.44% | - | - |
| 09/03 | 1,391 | 1,401 | 1,389 | 1,393 | +0.51% | 533,900 | - | +2.35% | - | - |
| 09/02 | 1,380 | 1,393 | 1,374 | 1,386 | -0.14% | 483,100 | - | +1.91% | - | - |
| 09/01 | 1,375 | 1,394 | 1,370 | 1,388 | +1.02% | 713,800 | - | +2.21% | - | - |
| 08/31 | 1,371 | 1,375 | 1,364 | 1,374 | -0.36% | 1,362,300 | - | +1.33% | - | - |
| 08/28 | 1,375 | 1,390 | 1,371 | 1,379 | -0.07% | 569,100 | - | +1.85% | - | - |
| 08/27 | 1,384 | 1,392 | 1,375 | 1,380 | -0.29% | 376,900 | - | +2.07% | - | - |
| 08/26 | 1,380 | 1,387 | 1,378 | 1,384 | +0.58% | 339,800 | - | +2.52% | - | - |
| 08/25 | 1,375 | 1,382 | 1,364 | 1,376 | +0.36% | 398,900 | - | +2.15% | - | - |
| 08/24 | 1,377 | 1,383 | 1,368 | 1,371 | -0.29% | 581,700 | - | +2.01% | - | - |
| 08/21 | 1,365 | 1,381 | 1,363 | 1,375 | +0.81% | 665,100 | - | +2.54% | - | - |
| 08/20 | 1,353 | 1,365 | 1,347 | 1,364 | +1.56% | 785,000 | - | +1.87% | - | - |
| 08/19 | 1,354 | 1,354 | 1,336 | 1,343 | -0.59% | 671,200 | - | +0.52% | - | - |
| 08/18 | 1,348 | 1,361 | 1,346 | 1,351 | -0.07% | 620,300 | - | +1.27% | - | - |
| 08/17 | 1,362 | 1,364 | 1,347 | 1,352 | -0.52% | 521,200 | - | +1.5% | - | - |
| 08/14 | 1,354 | 1,361 | 1,350 | 1,359 | +0.22% | 473,600 | - | +2.1% | - | - |
| 08/13 | 1,363 | 1,366 | 1,347 | 1,356 | -0.15% | 509,300 | - | +2.03% | - | - |
| 08/12 | 1,356 | 1,366 | 1,350 | 1,358 | +0.89% | 440,100 | - | +2.34% | - | - |
| 08/10 | 1,356 | 1,356 | 1,338 | 1,346 | -0.74% | 609,900 | - | +1.66% | - | - |
| 08/07 | 1,343 | 1,361 | 1,337 | 1,356 | +1.19% | 724,800 | - | +2.65% | - | - |
| 08/06 | 1,321 | 1,343 | 1,318 | 1,340 | +1.44% | 514,500 | - | +1.75% | - | - |
| 08/05 | 1,319 | 1,328 | 1,313 | 1,321 | +0.3% | 540,400 | - | +0.61% | - | - |
| 08/04 | 1,338 | 1,338 | 1,313 | 1,317 | -1.35% | 646,400 | - | +0.53% | - | - |
| 08/03 | 1,360 | 1,361 | 1,323 | 1,335 | -2.41% | 814,300 | - | +2.06% | - | - |
| 07/31 | 1,345 | 1,409 | 1,344 | 1,368 | +1.71% | 1,495,700 | - | +4.91% | - | - |
| 07/30 | 1,350 | 1,357 | 1,335 | 1,345 | -1.68% | 614,700 | - | +3.54% | - | - |
| 07/29 | 1,347 | 1,372 | 1,342 | 1,368 | +2.24% | 721,000 | - | +5.64% | - | - |
| 07/28 | 1,350 | 1,351 | 1,336 | 1,338 | -0.52% | 583,700 | - | +3.64% | - | - |
| 07/27 | 1,340 | 1,348 | 1,332 | 1,345 | +1.43% | 590,700 | - | +4.43% | - | - |
| 07/24 | 1,318 | 1,328 | 1,313 | 1,326 | -0.08% | 524,400 | - | +3.19% | - | - |
| 07/23 | 1,326 | 1,329 | 1,319 | 1,327 | +0.08% | 590,400 | - | +3.51% | - | - |
| 07/22 | 1,319 | 1,332 | 1,312 | 1,326 | +0.61% | 813,800 | - | +3.59% | - | - |
| 07/21 | 1,315 | 1,326 | 1,308 | 1,318 | +1.85% | 586,400 | - | +3.13% | - | - |
| 07/17 | 1,310 | 1,315 | 1,288 | 1,294 | -0.84% | 685,400 | - | +1.33% | - | - |
| 07/16 | 1,311 | 1,323 | 1,303 | 1,305 | -0.31% | 475,300 | - | +2.27% | - | - |
| 07/15 | 1,320 | 1,322 | 1,306 | 1,309 | +0.15% | 407,200 | - | +2.67% | - | - |
| 07/14 | 1,304 | 1,313 | 1,298 | 1,307 | +0.93% | 487,400 | - | +2.67% | - | - |
| 07/13 | 1,309 | 1,310 | 1,290 | 1,295 | -0.08% | 489,700 | - | +1.89% | - | - |
| 07/10 | 1,313 | 1,313 | 1,294 | 1,296 | -1.07% | 685,500 | - | +2.05% | - | - |
| 07/09 | 1,305 | 1,316 | 1,298 | 1,310 | -0.46% | 621,800 | - | +3.31% | - | - |
| 07/08 | 1,311 | 1,322 | 1,307 | 1,316 | +1.15% | 921,400 | - | +4.03% | - | - |
| 07/07 | 1,305 | 1,316 | 1,297 | 1,301 | +0.46% | 740,100 | - | +3.09% | - | - |
| 07/06 | 1,270 | 1,295 | 1,265 | 1,295 | +2.61% | 574,900 | - | +2.86% | - | - |
| 07/03 | 1,265 | 1,273 | 1,252 | 1,262 | +0.96% | 1,625,500 | - | +0.4% | - | - |
| 07/02 | 1,250 | 1,255 | 1,243 | 1,250 | +0.81% | 954,400 | - | -0.71% | - | - |
| 07/01 | 1,255 | 1,261 | 1,239 | 1,240 | -1.35% | 539,600 | - | -1.67% | - | - |
| 06/30 | 1,260 | 1,269 | 1,255 | 1,257 | 0% | 529,600 | - | -0.48% | - | - |
| 06/29 | 1,262 | 1,263 | 1,245 | 1,257 | +0.8% | 672,100 | - | -0.63% | - | - |
| 06/26 | 1,245 | 1,253 | 1,241 | 1,247 | +0.24% | 529,800 | - | -1.58% | - | - |
| 06/25 | 1,260 | 1,260 | 1,244 | 1,244 | -0.24% | 485,800 | - | -2.05% | - | - |
| 06/24 | 1,253 | 1,265 | 1,247 | 1,247 | -0.4% | 510,200 | - | -2.2% | - | - |
| 06/23 | 1,263 | 1,267 | 1,252 | 1,252 | -0.87% | 420,700 | - | -2.11% | - | - |
| 06/22 | 1,268 | 1,271 | 1,260 | 1,263 | -0.47% | 378,500 | - | -1.64% | - | - |
| 06/19 | 1,267 | 1,275 | 1,259 | 1,269 | +0.08% | 428,700 | - | -1.4% | - | - |
| 06/18 | 1,277 | 1,279 | 1,262 | 1,268 | -0.39% | 409,800 | - | -1.78% | - | - |
| 06/17 | 1,295 | 1,303 | 1,273 | 1,273 | -0.78% | 474,600 | - | -1.93% | - | - |
| 06/16 | 1,280 | 1,290 | 1,270 | 1,283 | -0.54% | 296,600 | - | -1.69% | - | - |
| 06/15 | 1,279 | 1,294 | 1,277 | 1,290 | +1.49% | 862,800 | - | -1.6% | - | - |
| 06/12 | 1,262 | 1,275 | 1,259 | 1,271 | +0.47% | 781,200 | - | -3.42% | - | - |
| 06/11 | 1,273 | 1,277 | 1,258 | 1,265 | -0.63% | 545,200 | - | -4.24% | - | - |
| 06/10 | 1,269 | 1,281 | 1,262 | 1,273 | +0.95% | 623,000 | - | -4.14% | - | - |
| 06/09 | 1,258 | 1,271 | 1,255 | 1,261 | +0.8% | 501,000 | - | -5.4% | - | - |
| 06/08 | 1,251 | 1,260 | 1,237 | 1,251 | -0.48% | 619,700 | - | -6.64% | - | - |
| 06/05 | 1,248 | 1,263 | 1,243 | 1,257 | +2.28% | 601,300 | - | -6.75% | - | - |
| 06/04 | 1,231 | 1,239 | 1,224 | 1,229 | -0.32% | 461,800 | - | -9.23% | - | - |
| 06/03 | 1,250 | 1,255 | 1,229 | 1,233 | -0.88% | 603,200 | - | -9.4% | - | - |
| 06/02 | 1,243 | 1,254 | 1,227 | 1,244 | -0.48% | 478,200 | - | -9.06% | - | - |
| 06/01 | 1,295 | 1,295 | 1,250 | 1,250 | -3.99% | 874,500 | - | -9.02% | - | - |
| 05/29 | 1,297 | 1,307 | 1,294 | 1,302 | +0.54% | 819,500 | - | -5.72% | - | - |
| 05/28 | 1,300 | 1,307 | 1,292 | 1,295 | -0.38% | 451,500 | - | -6.57% | - | - |
| 05/27 | 1,298 | 1,308 | 1,292 | 1,300 | +0.08% | 587,800 | - | -6.61% | - | - |
| 05/26 | 1,299 | 1,314 | 1,296 | 1,299 | -0.23% | 497,400 | - | -7.08% | - | - |
| 05/25 | 1,320 | 1,323 | 1,296 | 1,302 | -2.18% | 780,500 | - | -7.26% | - | - |
| 05/22 | 1,360 | 1,361 | 1,323 | 1,331 | -2.2% | 589,600 | - | -5.6% | - | - |
| 05/21 | 1,365 | 1,375 | 1,358 | 1,361 | +0.44% | 473,900 | - | -3.75% | - | - |
| 05/20 | 1,361 | 1,368 | 1,342 | 1,355 | -0.88% | 640,700 | - | -4.38% | - | - |
| 05/19 | 1,365 | 1,371 | 1,359 | 1,367 | +0.74% | 684,800 | - | -3.73% | - | - |
| 05/18 | 1,356 | 1,367 | 1,339 | 1,357 | -0.22% | 776,000 | - | -4.71% | - | - |
| 05/15 | 1,362 | 1,389 | 1,342 | 1,360 | -6.34% | 1,805,800 | - | -4.63% | - | - |
| 05/14 | 1,443 | 1,454 | 1,427 | 1,452 | +0.83% | 665,200 | - | +1.68% | - | - |
| 05/13 | 1,440 | 1,446 | 1,433 | 1,440 | +0.49% | 496,500 | - | +0.91% | - | - |
| 05/12 | 1,430 | 1,442 | 1,422 | 1,433 | +1.2% | 357,900 | - | +0.49% | - | - |
| 05/11 | 1,401 | 1,416 | 1,399 | 1,416 | +1.07% | 319,400 | - | -0.7% | - | - |
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 | 710 3,550 2/5 | 473 2,365 7/21 | 1,636,500 327,300 7/21 | - | - | +14.4% 8/16 | -14.04% 3/7 |
| 2008年 3月期 | 606 3,030 5/14 | 305 1,526 1/23 1,525 1/22 | 1,794,000 358,800 4/13 | - | - | +13.4% 2/4 | -19.17% 8/10 |
| 2009年 3月期 | 479 2,395 6/6 | 174 870 3/12 | 1,346,000 269,200 3/25 | - | - | +18.4% 11/28 | -35.25% 10/27 |
| 2010年 3月期 | 378 1,888 3/30 | 195 976 4/28 | 1,436,000 287,200 8/27 | - | - | +17.24% 10/22 | -8.59% 10/2 |
| 2011年 3月期 | 457 2,285 1/6 | 298 1,490 3/15 | 1,507,500 301,500 3/28 | 841億9996万 | 549億501万 | +11.73% 11/18 | -25.57% 3/15 |
| 2012年 3月期 | 434 2,169 3/29 2,172 3/28 | 301 1,504 11/28 | 2,333,500 466,700 2/28 | 800億3602万 | 554億2089万 | +9.85% 3/12 | -11.54% 8/8 |
| 2013年 3月期 | 604 3,020 3/25 | 348 1,741 6/14 1,740 6/5 | 2,323,000 464,600 2/6 | 1112億8398万 | 641億1726万 | +14.61% 4/24 | -10.83% 5/18 |
| 2014年 3月期 | 810 4,050 5/20 | 436 2,181 9/2 | 15,416,000 3,083,200 9/10 | 1492億3845万 | 803億6766万 | +17.56% 5/20 | -21.75% 8/30 |
| 2015年 3月期 | 580 2,898 7/17 | 434 2,171 1/20 2,168 1/19 | 8,413,500 1,682,700 12/4 | 1235億9680万 | 925億9097万 | +12% 11/4 | -8.3% 10/17 |
| 2016年 3月期 | 597 2,984 7/21 | 347 1,737 2/12 | 3,389,500 677,900 3/28 | 1272億6461万 | 740億8131万 | +12.13% 11/9 | -21.29% 2/12 |
| 2017年 3月期 | 540 2,699 12/16 | 332 1,662 6/28 | 2,331,500 466,300 3/28 | 1151億965万 | 708億8263万 | +10.2% 12/8 | -10.63% 6/16 |
| 2018年 3月期 | 635 3,175 3/22 | 440 2,202 4/17 | 3,313,000 662,600 3/27 | 1354億1057万 | 939億1309万 | +12.56% 3/22 | -8.51% 2/14 |
| 2019年 3月期 | 658 3,290 5/17 | 434 2,170 12/25 | 2,825,000 565,000 3/26 | 1403億1521万 | 925億4833万 | +7.01% 2/19 | -14.83% 12/25 |
| 2020年 3月期 | 702 3,510 1/10 | 333 1,666 3/19 | 2,984,500 596,900 3/27 | 1720億404万 | 816億4066万 | +11.79% 9/17 | -36.79% 3/19 |
| 2021年 3月期 | 732 3,660 3/22 | 353 1,766 4/6 | 3,181,500 636,300 3/29 | 1793億5464万 | 865億4106万 | +13.38% 5/27 | -6.56% 4/21 |
| 2022年 3月期 | 769 3,845 9/14 | 566 2,831 3/9 | 3,102,500 620,500 3/25 | 1884億2038万 | 1387億3032万 | +8.26% 9/14 | -10.53% 11/11 |
| 2023年 3月期 | 755 3,775 3/9 | 580 2,898 4/27 | 2,742,500 548,500 3/29 | 1849億9010万 | 1420億1359万 | +6.02% 6/8 | -5.92% 9/26 |
| 2024年 3月期 | 1,176 5,880 3/27 | 698 3,490 4/6 | 2,184,000 436,800 10/30 | 2881億4352万 | 1710億2396万 | +12.83% 5/15 | -8.52% 10/4 |
| 2025年 3月期 | 1,190 7/4 | 860 8/5 | 3,239,700 9/20 | 3363億7289万 | 2430億9301万 | +6.87% 7/4 | -20.65% 8/5 |
| 2026年 3月期 | 1,544 2/19 | 886 4/7 | 1,599,300 7/31 | 4364億3676万 | 2504億4234万 | +8.84% 8/15 | -5.58% 3/23 |
| 最新 | 1,287 2026/10/2 | 639,600 | 3637億9152万 | -5.37% 1,360 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/10/02 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
174円（2009/03/12） - 640%（7.4倍）
1,287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。
