みずほリース（8425）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,295
- 始値
- 1,297
- 高値
- 1,307
- 安値
- 1,294
- 終値 +0.54%
- 1,302
- 出来高 +81.51%
- 819,500
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,300 - 株価（25日）
移動平均値 - -5.72%
1,381 - 出来高（5日）
移動平均値 - +30.63%
627,340
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,297 | 1,307 | 1,294 | 1,302 | +0.54% | 819,500 | 3680億3152万 | -5.72% | 7.02 | 0.85 |
| 05/28 | 1,300 | 1,307 | 1,292 | 1,295 | -0.38% | 451,500 | 3660億5285万 | -6.57% | 6.98 | 0.85 |
| 05/27 | 1,298 | 1,308 | 1,292 | 1,300 | +0.08% | 587,800 | 3674億6619万 | -6.61% | 7 | 0.85 |
| 05/26 | 1,299 | 1,314 | 1,296 | 1,299 | -0.23% | 497,400 | 3671億8352万 | -7.08% | 7 | 0.85 |
| 05/25 | 1,320 | 1,323 | 1,296 | 1,302 | -2.18% | 780,500 | 3680億3152万 | -7.26% | 7.02 | 0.85 |
| 05/22 | 1,360 | 1,361 | 1,323 | 1,331 | -2.2% | 589,600 | 3762億2884万 | -5.6% | 7.17 | 0.87 |
| 05/21 | 1,365 | 1,375 | 1,358 | 1,361 | +0.44% | 473,900 | 3847億883万 | -3.75% | 7.33 | 0.89 |
| 05/20 | 1,361 | 1,368 | 1,342 | 1,355 | -0.88% | 640,700 | 3830億1283万 | -4.38% | 7.3 | 0.89 |
| 05/19 | 1,365 | 1,371 | 1,359 | 1,367 | +0.74% | 684,800 | 3864億483万 | -3.73% | 7.37 | 0.89 |
| 05/18 | 1,356 | 1,367 | 1,339 | 1,357 | -0.22% | 776,000 | 3835億7816万 | -4.71% | 7.31 | 0.89 |
| 05/15 | 1,362 | 1,389 | 1,342 | 1,360 | -6.34% | 1,805,800 | 3844億2616万 | -4.63% | 7.33 | 0.89 |
| 05/14 | 1,443 | 1,454 | 1,427 | 1,452 | +0.83% | 665,200 | 4104億3146万 | +1.68% | 7.82 | 0.95 |
| 05/13 | 1,440 | 1,446 | 1,433 | 1,440 | +0.49% | 496,500 | 4070億3947万 | +0.91% | 7.76 | 0.94 |
| 05/12 | 1,430 | 1,442 | 1,422 | 1,433 | +1.2% | 357,900 | 4050億6080万 | +0.49% | 7.72 | 0.94 |
| 05/11 | 1,401 | 1,416 | 1,399 | 1,416 | +1.07% | 319,400 | 4002億5548万 | -0.7% | 7.63 | 0.93 |
| 05/08 | 1,421 | 1,421 | 1,396 | 1,401 | -1.55% | 409,500 | 3960億1548万 | -1.68% | 7.55 | 0.92 |
| 05/07 | 1,418 | 1,434 | 1,409 | 1,423 | +0.35% | 345,000 | 4022億3414万 | -0.07% | 7.67 | 0.93 |
| 05/01 | 1,420 | 1,424 | 1,409 | 1,418 | -0.63% | 295,700 | 4008億2081万 | -0.42% | 7.64 | 0.93 |
| 04/30 | 1,429 | 1,429 | 1,417 | 1,427 | -1.18% | 384,500 | 4033億6481万 | +0.14% | 7.69 | 0.93 |
| 04/28 | 1,416 | 1,444 | 1,407 | 1,444 | +2.41% | 441,700 | 4081億7013万 | +1.33% | 7.78 | 0.95 |
| 04/27 | 1,400 | 1,418 | 1,393 | 1,410 | -0.14% | 371,500 | 3985億5948万 | -0.98% | 7.6 | 0.92 |
| 04/24 | 1,402 | 1,416 | 1,394 | 1,412 | +0.36% | 235,400 | 3991億2481万 | -0.77% | 7.61 | 0.92 |
| 04/23 | 1,384 | 1,407 | 1,383 | 1,407 | +0.5% | 490,300 | 3977億1148万 | -1.12% | 7.58 | 0.92 |
| 04/22 | 1,411 | 1,417 | 1,398 | 1,400 | -0.99% | 272,200 | 3957億3282万 | -1.75% | 7.54 | 0.92 |
| 04/21 | 1,435 | 1,437 | 1,412 | 1,414 | -1.26% | 261,700 | 3996億9014万 | -0.77% | 7.62 | 0.93 |
| 04/20 | 1,439 | 1,443 | 1,432 | 1,432 | -0.49% | 254,800 | 4047億7814万 | +0.49% | 7.72 | 0.94 |
| 04/17 | 1,451 | 1,454 | 1,439 | 1,439 | -0.76% | 198,000 | 4067億5680万 | +0.98% | 7.75 | 0.94 |
| 04/16 | 1,475 | 1,475 | 1,450 | 1,450 | -0.41% | 358,200 | 4098億6613万 | +1.83% | 7.81 | 0.95 |
| 04/15 | 1,455 | 1,465 | 1,450 | 1,456 | +0.41% | 257,400 | 4115億6213万 | +2.25% | 7.85 | 0.95 |
| 04/14 | 1,445 | 1,454 | 1,443 | 1,450 | +0.83% | 295,300 | 4098億6613万 | +1.83% | 7.81 | 0.95 |
| 04/13 | 1,425 | 1,439 | 1,423 | 1,438 | +0.7% | 306,100 | 4064億7413万 | +1.05% | 7.75 | 0.94 |
| 04/10 | 1,433 | 1,446 | 1,427 | 1,428 | -0.21% | 397,100 | 4036億4747万 | +0.28% | 7.69 | 0.93 |
| 04/09 | 1,450 | 1,457 | 1,431 | 1,431 | -1.31% | 371,500 | 4044億9547万 | +0.35% | 7.71 | 0.94 |
| 04/08 | 1,450 | 1,453 | 1,441 | 1,450 | +1.97% | 426,300 | 4098億6613万 | +1.68% | 7.81 | 0.95 |
| 04/07 | 1,425 | 1,433 | 1,414 | 1,422 | +0.71% | 240,600 | 4019億5147万 | -0.42% | 7.66 | 0.93 |
| 04/06 | 1,420 | 1,422 | 1,411 | 1,412 | -0.63% | 239,800 | 3991億2481万 | -1.4% | 7.61 | 0.92 |
| 04/03 | 1,420 | 1,431 | 1,419 | 1,421 | +0.28% | 217,200 | 4016億6881万 | -1.11% | 7.66 | 0.93 |
| 04/02 | 1,425 | 1,442 | 1,413 | 1,417 | -0.42% | 291,100 | 4005億3814万 | -1.6% | 7.64 | 0.93 |
| 04/01 | 1,418 | 1,423 | 1,407 | 1,423 | +2.52% | 331,300 | 4022億3414万 | -1.45% | 7.67 | 0.93 |
| 03/31 | 1,394 | 1,412 | 1,382 | 1,388 | +0.14% | 447,800 | 3923億4082万 | -4.08% | 8.17 | 0.91 |
| 03/30 | 1,360 | 1,393 | 1,350 | 1,386 | -2.94% | 493,900 | 3917億7549万 | -4.55% | 8.16 | 0.91 |
| 03/27 | 1,431 | 1,439 | 1,424 | 1,428 | -0.14% | 552,600 | 4036億4747万 | -2.06% | 8.4 | 0.93 |
| 03/26 | 1,440 | 1,444 | 1,414 | 1,430 | -0.76% | 348,500 | 4042億1280万 | -2.19% | 8.42 | 0.94 |
| 03/25 | 1,428 | 1,445 | 1,420 | 1,441 | +2.34% | 488,800 | 4073億2213万 | -1.57% | 8.48 | 0.94 |
| 03/24 | 1,412 | 1,414 | 1,400 | 1,408 | +1.51% | 344,200 | 3979億9415万 | -3.96% | 8.29 | 0.92 |
| 03/23 | 1,396 | 1,397 | 1,376 | 1,387 | -1.98% | 526,100 | 3920億5815万 | -5.58% | 8.16 | 0.91 |
| 03/19 | 1,427 | 1,431 | 1,412 | 1,415 | -2.28% | 472,800 | 3999億7281万 | -4% | 8.33 | 0.93 |
| 03/18 | 1,435 | 1,448 | 1,430 | 1,448 | +1.9% | 402,900 | 4093億80万 | -2.03% | 8.52 | 0.95 |
| 03/17 | 1,427 | 1,431 | 1,417 | 1,421 | +0.35% | 356,200 | 4016億6881万 | -3.99% | 8.36 | 0.93 |
| 03/16 | 1,416 | 1,425 | 1,411 | 1,416 | 0% | 386,900 | 4002億5548万 | -4.39% | 8.33 | 0.93 |
| 03/13 | 1,408 | 1,428 | 1,406 | 1,416 | -0.7% | 435,700 | 4002億5548万 | -4.45% | 8.33 | 0.93 |
| 03/12 | 1,440 | 1,443 | 1,417 | 1,426 | -1.93% | 473,300 | 4030億8214万 | -3.91% | 8.39 | 0.93 |
| 03/11 | 1,473 | 1,473 | 1,451 | 1,454 | +0.41% | 407,900 | 4109億9680万 | -2.02% | 8.56 | 0.95 |
| 03/10 | 1,450 | 1,452 | 1,432 | 1,448 | +1.47% | 520,600 | 4093億80万 | -2.29% | 8.52 | 0.95 |
| 03/09 | 1,400 | 1,431 | 1,395 | 1,427 | -2.59% | 595,600 | 4033億6481万 | -3.65% | 8.4 | 0.93 |
| 03/06 | 1,450 | 1,465 | 1,437 | 1,465 | -0.2% | 323,900 | 4141億612万 | -1.08% | 8.62 | 0.96 |
| 03/05 | 1,480 | 1,480 | 1,452 | 1,468 | +2.59% | 598,500 | 4149億5412万 | -0.74% | 8.64 | 0.96 |
| 03/04 | 1,466 | 1,467 | 1,411 | 1,431 | -4.34% | 725,900 | 4044億9547万 | -3.11% | 8.42 | 0.94 |
| 03/03 | 1,507 | 1,516 | 1,489 | 1,496 | -2.03% | 618,200 | 4228億6878万 | +1.22% | 8.8 | 0.98 |
| 03/02 | 1,489 | 1,527 | 1,482 | 1,527 | -0.13% | 633,300 | 4316億3144万 | +3.39% | 8.99 | 1 |
| 02/27 | 1,520 | 1,535 | 1,506 | 1,529 | +1.33% | 459,800 | 4321億9677万 | +3.73% | 9 | 1 |
| 02/26 | 1,517 | 1,524 | 1,506 | 1,509 | +0.27% | 442,400 | 4265億4344万 | +2.65% | 8.88 | 0.99 |
| 02/25 | 1,512 | 1,513 | 1,496 | 1,505 | -0.27% | 388,600 | 4254億1278万 | +2.52% | 8.86 | 0.99 |
| 02/24 | 1,512 | 1,514 | 1,481 | 1,509 | 0% | 448,400 | 4265億4344万 | +2.93% | 8.88 | 0.99 |
| 02/20 | 1,522 | 1,535 | 1,501 | 1,509 | -2.14% | 299,300 | 4265億4344万 | +3% | 8.88 | 0.99 |
| 02/19 | 1,521 | 1,544 | 1,515 | 1,542 | +1.65% | 486,200 | 4358億7143万 | +5.33% | 9.07 | 1.01 |
| 02/18 | 1,498 | 1,522 | 1,486 | 1,517 | +2.78% | 372,100 | 4288億477万 | +3.83% | 8.93 | 0.99 |
| 02/17 | 1,498 | 1,502 | 1,476 | 1,476 | -1.14% | 301,400 | 4172億1545万 | +1.23% | 8.69 | 0.97 |
| 02/16 | 1,500 | 1,504 | 1,478 | 1,493 | +0.2% | 396,400 | 4220億2078万 | +2.47% | 8.79 | 0.98 |
| 02/13 | 1,518 | 1,525 | 1,487 | 1,490 | -1.97% | 396,000 | 4211億7278万 | +2.41% | 8.77 | 0.98 |
| 02/12 | 1,516 | 1,528 | 1,509 | 1,520 | +0.4% | 447,500 | 4296億5277万 | +4.61% | 8.95 | 0.99 |
| 02/10 | 1,493 | 1,519 | 1,491 | 1,514 | +1.88% | 557,600 | 4279億5677万 | +4.41% | 8.91 | 0.99 |
| 02/09 | 1,490 | 1,491 | 1,473 | 1,486 | +2.13% | 570,000 | 4200億4212万 | +2.77% | 8.75 | 0.97 |
| 02/06 | 1,425 | 1,456 | 1,416 | 1,455 | +0.41% | 581,900 | 4112億7946万 | +0.83% | 8.56 | 0.95 |
| 02/05 | 1,458 | 1,466 | 1,443 | 1,449 | +0.07% | 544,800 | 4095億8346万 | +0.49% | 8.53 | 0.95 |
| 02/04 | 1,443 | 1,459 | 1,440 | 1,448 | +0.56% | 369,800 | 4093億80万 | +0.49% | 8.52 | 0.95 |
| 02/03 | 1,421 | 1,444 | 1,419 | 1,440 | +2.35% | 296,300 | 4070億3947万 | 0% | 8.47 | 0.94 |
| 02/02 | 1,431 | 1,436 | 1,406 | 1,407 | -1.19% | 339,200 | 3977億1148万 | -2.29% | 8.28 | 0.92 |
| 01/30 | 1,425 | 1,430 | 1,415 | 1,424 | +0.56% | 286,700 | 4025億1681万 | -1.11% | 8.38 | 0.93 |
| 01/29 | 1,400 | 1,421 | 1,386 | 1,416 | +0.57% | 276,700 | 4002億5548万 | -1.6% | 8.33 | 0.93 |
| 01/28 | 1,421 | 1,422 | 1,408 | 1,408 | -1.95% | 291,100 | 3979億9415万 | -2.15% | 8.29 | 0.92 |
| 01/27 | 1,430 | 1,440 | 1,421 | 1,436 | -0.35% | 300,000 | 4059億880万 | -0.21% | 8.45 | 0.94 |
| 01/26 | 1,442 | 1,449 | 1,431 | 1,441 | -1.5% | 331,200 | 4073億2213万 | +0.35% | 8.48 | 0.94 |
| 01/23 | 1,463 | 1,478 | 1,459 | 1,463 | +0.27% | 279,900 | 4135億4079万 | +2.02% | 8.61 | 0.96 |
| 01/22 | 1,446 | 1,460 | 1,441 | 1,459 | +1.67% | 310,500 | 4124億1013万 | +1.89% | 8.59 | 0.95 |
| 01/21 | 1,442 | 1,443 | 1,431 | 1,435 | -1.51% | 384,700 | 4056億2614万 | +0.42% | 8.45 | 0.94 |
| 01/20 | 1,460 | 1,461 | 1,445 | 1,457 | -0.34% | 322,100 | 4118億4479万 | +2.17% | 8.57 | 0.95 |
| 01/19 | 1,473 | 1,478 | 1,454 | 1,462 | -0.75% | 323,000 | 4132億5813万 | +2.74% | 8.6 | 0.96 |
| 01/16 | 1,470 | 1,476 | 1,456 | 1,473 | -0.27% | 384,800 | 4163億6745万 | +3.81% | 8.67 | 0.96 |
| 01/15 | 1,470 | 1,482 | 1,467 | 1,477 | +0.27% | 269,300 | 4174億9812万 | +4.46% | 8.69 | 0.97 |
| 01/14 | 1,462 | 1,473 | 1,456 | 1,473 | +0.96% | 375,500 | 4163億6745万 | +4.54% | 8.67 | 0.96 |
| 01/13 | 1,465 | 1,468 | 1,448 | 1,459 | +0.83% | 324,200 | 4124億1013万 | +3.84% | 8.59 | 0.95 |
| 01/09 | 1,451 | 1,459 | 1,442 | 1,447 | +0.42% | 253,700 | 4090億1813万 | +3.28% | 8.52 | 0.95 |
| 01/08 | 1,442 | 1,451 | 1,440 | 1,441 | +0.14% | 265,600 | 4073億2213万 | +3.15% | 8.48 | 0.94 |
| 01/07 | 1,436 | 1,455 | 1,430 | 1,439 | -0.69% | 249,500 | 4067億5680万 | +3.23% | 8.47 | 0.94 |
| 01/06 | 1,420 | 1,449 | 1,418 | 1,449 | +2.69% | 331,200 | 4095億8346万 | +4.17% | 8.53 | 0.95 |
| 01/05 | 1,413 | 1,422 | 1,405 | 1,411 | -0.14% | 372,000 | 3988億4214万 | +1.66% | 8.3 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 1,432 | 1,432 | 1,413 | 1,413 | -1.33% | 248,200 | 3994億748万 | +2.02% | 8.32 | 0.96 |
| 12/29 | 1,434 | 1,436 | 1,423 | 1,432 | +0.56% | 269,500 | 4047億7814万 | +3.69% | 8.43 | 0.97 |
| 12/26 | 1,425 | 1,437 | 1,418 | 1,424 | +0.07% | 274,800 | 4025億1681万 | +3.41% | 8.38 | 0.97 |
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 | 1,302 2026/5/29 | 819,500 | 3680億3152万 | -5.72% 1,381 | |||
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）
- 2026/05/29 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
174円（2009/03/12） - 648%（7.48倍）
1,302円（5/29）
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。
