イオンフィナンシャルサービス（8570）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,610
- 始値
- 1,606
- 高値
- 1,610
- 安値
- 1,565
- 終値 -2.8%
- 1,565
- 出来高 -5.16%
- 553,600
乖離率
- 株価（5日）
移動平均値 - -1.76%
1,593 - 株価（25日）
移動平均値 - -1.2%
1,584 - 出来高（5日）
移動平均値 - -24.74%
735,540
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,606 | 1,610 | 1,565 | 1,565 | -2.8% | 553,600 | 3380億5585万 | -1.2% | 22.52 | 0.71 |
| 04/16 | 1,633 | 1,650 | 1,610 | 1,610 | +0.25% | 583,700 | 3477億7630万 | +1.64% | 23.17 | 0.73 |
| 04/15 | 1,617 | 1,631 | 1,606 | 1,606 | +0.56% | 521,200 | 3469億1226万 | +1.39% | 23.11 | 0.73 |
| 04/14 | 1,612 | 1,625 | 1,586 | 1,597 | +0.57% | 733,000 | 3449億6817万 | +0.76% | 22.98 | 0.72 |
| 04/13 | 1,520 | 1,597 | 1,516 | 1,588 | +4.2% | 1,286,200 | 3430億2408万 | +0.25% | 22.85 | 0.72 |
| 04/10 | 1,534 | 1,558 | 1,523 | 1,524 | -0.65% | 1,275,000 | 3291億9943万 | -3.91% | 21.93 | 0.69 |
| 04/09 | 1,502 | 1,545 | 1,500 | 1,534 | -8.03% | 3,418,500 | 3313億5953万 | -3.64% | 22.08 | 0.69 |
| 04/08 | 1,654 | 1,679 | 1,638 | 1,668 | +3.35% | 565,900 | 3603億489万 | +4.64% | 24.01 | 0.76 |
| 04/07 | 1,622 | 1,636 | 1,611 | 1,614 | +0.25% | 272,000 | 3486億4034万 | +1.32% | 23.23 | 0.73 |
| 04/06 | 1,622 | 1,622 | 1,605 | 1,610 | 0% | 239,300 | 3477億7630万 | +0.81% | 23.17 | 0.73 |
| 04/03 | 1,615 | 1,619 | 1,602 | 1,610 | +0.63% | 226,900 | 3477億7630万 | +0.44% | 23.17 | 0.73 |
| 04/02 | 1,620 | 1,626 | 1,588 | 1,600 | 0% | 294,600 | 3456億1620万 | -0.44% | 23.03 | 0.72 |
| 04/01 | 1,597 | 1,605 | 1,576 | 1,600 | +2.76% | 349,900 | 3456億1620万 | -0.81% | 23.03 | 0.72 |
| 03/31 | 1,561 | 1,588 | 1,557 | 1,557 | +0.06% | 415,900 | 3363億2776万 | -3.89% | 22.41 | 0.7 |
| 03/30 | 1,515 | 1,556 | 1,512 | 1,556 | -1.27% | 605,800 | 3361億1175万 | -4.48% | 22.39 | 0.7 |
| 03/27 | 1,585 | 1,587 | 1,572 | 1,576 | -0.44% | 460,700 | 3404億3196万 | -3.96% | 22.68 | 0.71 |
| 03/26 | 1,595 | 1,597 | 1,568 | 1,583 | -0.69% | 330,300 | 3419億4403万 | -4.12% | 22.78 | 0.72 |
| 03/25 | 1,596 | 1,612 | 1,591 | 1,594 | +1.53% | 358,400 | 3443億2014万 | -3.86% | 22.94 | 0.72 |
| 03/24 | 1,580 | 1,580 | 1,554 | 1,570 | +1.82% | 347,000 | 3391億3590万 | -5.71% | 22.6 | 0.71 |
| 03/23 | 1,550 | 1,554 | 1,529 | 1,542 | -2.53% | 443,900 | 3330億8761万 | -7.83% | 22.19 | 0.7 |
| 03/19 | 1,588 | 1,594 | 1,574 | 1,582 | -1.86% | 343,100 | 3417億2802万 | -6% | 22.77 | 0.72 |
| 03/18 | 1,590 | 1,614 | 1,585 | 1,612 | +2.87% | 331,400 | 3482億832万 | -4.73% | 23.2 | 0.73 |
| 03/17 | 1,587 | 1,590 | 1,567 | 1,567 | +0.19% | 272,100 | 3384億8787万 | -7.71% | 22.55 | 0.71 |
| 03/16 | 1,566 | 1,583 | 1,559 | 1,564 | 0% | 269,600 | 3378億3984万 | -8.38% | 22.51 | 0.71 |
| 03/13 | 1,545 | 1,582 | 1,545 | 1,564 | -0.64% | 441,800 | 3378億3984万 | -8.8% | 22.51 | 0.71 |
| 03/12 | 1,593 | 1,593 | 1,560 | 1,574 | -2.24% | 342,100 | 3399億9994万 | -8.59% | 22.65 | 0.71 |
| 03/11 | 1,619 | 1,627 | 1,610 | 1,610 | -0.56% | 369,200 | 3477億7630万 | -6.72% | 23.17 | 0.73 |
| 03/10 | 1,600 | 1,619 | 1,593 | 1,619 | +2.27% | 452,400 | 3497億2039万 | -6.36% | 23.3 | 0.73 |
| 03/09 | 1,556 | 1,593 | 1,549 | 1,583 | -3.71% | 675,800 | 3419億4403万 | -8.55% | 22.78 | 0.72 |
| 03/06 | 1,644 | 1,654 | 1,622 | 1,644 | -0.66% | 376,800 | 3551億2065万 | -5.24% | 23.66 | 0.74 |
| 03/05 | 1,645 | 1,668 | 1,623 | 1,655 | +3.12% | 734,700 | 3574億9676万 | -4.61% | 23.82 | 0.75 |
| 03/04 | 1,611 | 1,641 | 1,584 | 1,605 | -1.89% | 955,500 | 3466億9625万 | -7.55% | 23.1 | 0.73 |
| 03/03 | 1,701 | 1,702 | 1,636 | 1,636 | -3.88% | 578,700 | 3533億9256万 | -5.92% | 23.55 | 0.74 |
| 03/02 | 1,694 | 1,710 | 1,668 | 1,702 | -3.57% | 755,500 | 3676億4923万 | -2.3% | 24.5 | 0.77 |
| 02/27 | 1,758 | 1,768 | 1,737 | 1,765 | +2.26% | 733,600 | 3812億5787万 | +1.38% | 18.07 | 0.8 |
| 02/26 | 1,726 | 1,733 | 1,714 | 1,726 | -1.37% | 691,500 | 3728億3348万 | -0.69% | 17.67 | 0.78 |
| 02/25 | 1,784 | 1,784 | 1,746 | 1,750 | -1.24% | 1,022,600 | 3780億1772万 | +0.69% | 17.91 | 0.79 |
| 02/24 | 1,774 | 1,784 | 1,756 | 1,772 | -0.73% | 472,100 | 3827億6994万 | +1.96% | 18.14 | 0.8 |
| 02/20 | 1,819 | 1,819 | 1,776 | 1,785 | -3.41% | 577,500 | 3855億7807万 | +2.7% | 18.27 | 0.81 |
| 02/19 | 1,832 | 1,860 | 1,826 | 1,848 | +1.87% | 589,100 | 3991億8671万 | +6.45% | 18.91 | 0.84 |
| 02/18 | 1,797 | 1,821 | 1,784 | 1,814 | +2.72% | 550,400 | 3918億4237万 | +4.79% | 18.57 | 0.82 |
| 02/17 | 1,777 | 1,793 | 1,763 | 1,766 | -0.51% | 284,500 | 3814億7388万 | +2.26% | 18.08 | 0.8 |
| 02/16 | 1,774 | 1,777 | 1,757 | 1,775 | +0.28% | 344,400 | 3834億1797万 | +2.78% | 18.17 | 0.8 |
| 02/13 | 1,781 | 1,793 | 1,767 | 1,770 | -1.23% | 450,900 | 3823億3792万 | +2.55% | 18.12 | 0.8 |
| 02/12 | 1,826 | 1,827 | 1,791 | 1,792 | -0.22% | 680,800 | 3870億9014万 | +3.88% | 18.34 | 0.81 |
| 02/10 | 1,785 | 1,805 | 1,783 | 1,796 | +1.07% | 565,400 | 3879億5418万 | +4.18% | 18.38 | 0.81 |
| 02/09 | 1,800 | 1,807 | 1,767 | 1,777 | -0.39% | 408,500 | 3838億4999万 | +3.19% | 18.19 | 0.8 |
| 02/06 | 1,760 | 1,785 | 1,751 | 1,784 | +0.85% | 489,500 | 3853億6206万 | +3.72% | 18.26 | 0.81 |
| 02/05 | 1,749 | 1,777 | 1,741 | 1,769 | +2.79% | 483,500 | 3821億2191万 | +2.91% | 18.11 | 0.8 |
| 02/04 | 1,699 | 1,738 | 1,698 | 1,721 | +1.77% | 594,900 | 3717億5343万 | +0.12% | 17.62 | 0.78 |
| 02/03 | 1,676 | 1,708 | 1,676 | 1,691 | +1.2% | 558,300 | 3652億7312万 | -1.69% | 17.31 | 0.77 |
| 02/02 | 1,687 | 1,710 | 1,671 | 1,671 | -0.95% | 627,500 | 3609億5292万 | -2.91% | 17.1 | 0.76 |
| 01/30 | 1,679 | 1,689 | 1,670 | 1,687 | +0.9% | 515,500 | 3644億908万 | -2.15% | 17.27 | 0.76 |
| 01/29 | 1,642 | 1,684 | 1,633 | 1,672 | +0.91% | 569,500 | 3611億6893万 | -3.13% | 17.11 | 0.76 |
| 01/28 | 1,658 | 1,664 | 1,642 | 1,657 | -1.02% | 426,400 | 3579億2878万 | -4.22% | 16.96 | 0.75 |
| 01/27 | 1,666 | 1,678 | 1,651 | 1,674 | -0.06% | 336,400 | 3616億95万 | -3.07% | 17.13 | 0.76 |
| 01/26 | 1,691 | 1,701 | 1,675 | 1,675 | -1.87% | 573,800 | 3618億1696万 | -2.73% | 17.14 | 0.76 |
| 01/23 | 1,699 | 1,712 | 1,687 | 1,707 | +1.13% | 329,100 | 3687億2928万 | -0.58% | 17.47 | 0.77 |
| 01/22 | 1,688 | 1,704 | 1,686 | 1,688 | +0.54% | 525,000 | 3646億2509万 | -1.46% | 17.28 | 0.76 |
| 01/21 | 1,710 | 1,715 | 1,676 | 1,679 | -3.06% | 645,600 | 3626億8100万 | -1.7% | 17.19 | 0.76 |
| 01/20 | 1,753 | 1,753 | 1,730 | 1,732 | -1.25% | 385,800 | 3741億2954万 | +1.7% | 17.73 | 0.78 |
| 01/19 | 1,758 | 1,773 | 1,741 | 1,754 | -0.17% | 448,900 | 3788億8176万 | +3.36% | 17.95 | 0.79 |
| 01/16 | 1,747 | 1,759 | 1,745 | 1,757 | +0.51% | 480,000 | 3795億2979万 | +4.09% | 17.98 | 0.8 |
| 01/15 | 1,736 | 1,759 | 1,730 | 1,748 | +1.63% | 697,600 | 3775億8570万 | +4.05% | 17.89 | 0.79 |
| 01/14 | 1,725 | 1,733 | 1,702 | 1,720 | -0.23% | 897,800 | 3715億3742万 | +2.87% | 17.6 | 0.78 |
| 01/13 | 1,773 | 1,773 | 1,724 | 1,724 | -2.21% | 894,700 | 3724億146万 | +3.48% | 17.65 | 0.78 |
| 01/09 | 1,728 | 1,763 | 1,697 | 1,763 | +1.15% | 718,400 | 3808億2585万 | +6.27% | 18.04 | 0.8 |
| 01/08 | 1,751 | 1,770 | 1,740 | 1,743 | -0.4% | 530,700 | 3765億565万 | +5.64% | 17.84 | 0.79 |
| 01/07 | 1,760 | 1,772 | 1,742 | 1,750 | -0.79% | 501,200 | 3780億1772万 | +6.51% | 17.91 | 0.79 |
| 01/06 | 1,738 | 1,780 | 1,736 | 1,764 | +1.61% | 583,900 | 3810億4186万 | +7.89% | 18.06 | 0.8 |
| 01/05 | 1,737 | 1,746 | 1,726 | 1,736 | +0.06% | 428,800 | 3749億9358万 | +6.63% | 17.77 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,746 | 1,751 | 1,730 | 1,735 | -0.63% | 362,200 | 3747億7757万 | +7.03% | 17.76 | 0.79 |
| 12/29 | 1,779 | 1,789 | 1,730 | 1,746 | -1.85% | 519,100 | 3771億5368万 | +8.18% | 17.87 | 0.79 |
| 12/26 | 1,748 | 1,796 | 1,745 | 1,779 | +1.77% | 567,000 | 3842億8201万 | +10.77% | 18.21 | 0.81 |
| 12/25 | 1,741 | 1,753 | 1,722 | 1,748 | +1.39% | 346,600 | 3775億8570万 | +9.52% | 17.89 | 0.79 |
| 12/24 | 1,736 | 1,749 | 1,724 | 1,724 | -1.2% | 487,300 | 3724億146万 | +8.7% | 17.65 | 0.78 |
| 12/23 | 1,710 | 1,756 | 1,703 | 1,745 | +1.16% | 617,800 | 3769億3767万 | +10.65% | 17.86 | 0.79 |
| 12/22 | 1,770 | 1,772 | 1,696 | 1,725 | -2.43% | 1,382,900 | 3726億1747万 | +10.08% | 17.66 | 0.78 |
| 12/19 | 1,675 | 1,780 | 1,655 | 1,768 | +11.69% | 3,441,400 | 3819億590万 | +13.41% | 18.1 | 0.8 |
| 12/18 | 1,564 | 1,589 | 1,556 | 1,583 | +1.41% | 397,600 | 3419億4403万 | +2.13% | 16.2 | 0.72 |
| 12/17 | 1,543 | 1,564 | 1,537 | 1,561 | +0.64% | 410,500 | 3371億9180万 | +0.84% | 15.98 | 0.71 |
| 12/16 | 1,592 | 1,598 | 1,544 | 1,551 | -2.64% | 394,200 | 3350億3170万 | +0.26% | 15.88 | 0.7 |
| 12/15 | 1,570 | 1,605 | 1,568 | 1,593 | +1.53% | 371,600 | 3441億413万 | +3.11% | 16.3 | 0.72 |
| 12/12 | 1,557 | 1,573 | 1,553 | 1,569 | +0.9% | 477,000 | 3389億1989万 | +1.75% | 16.06 | 0.71 |
| 12/11 | 1,580 | 1,585 | 1,555 | 1,555 | -1.14% | 561,900 | 3358億9574万 | +0.97% | 15.92 | 0.7 |
| 12/10 | 1,552 | 1,573 | 1,550 | 1,573 | +1.48% | 327,400 | 3397億8393万 | +2.34% | 16.1 | 0.71 |
| 12/09 | 1,565 | 1,568 | 1,546 | 1,550 | -0.32% | 238,600 | 3348億1569万 | +0.98% | 15.86 | 0.7 |
| 12/08 | 1,542 | 1,558 | 1,536 | 1,555 | +0.91% | 312,100 | 3358億9574万 | +1.44% | 15.92 | 0.7 |
| 12/05 | 1,544 | 1,553 | 1,531 | 1,541 | -1.15% | 371,500 | 3328億7160万 | +0.59% | 15.77 | 0.7 |
| 12/04 | 1,543 | 1,565 | 1,543 | 1,559 | +0.19% | 404,900 | 3367億5978万 | +1.9% | 15.96 | 0.71 |
| 12/03 | 1,563 | 1,569 | 1,552 | 1,556 | +0.26% | 395,700 | 3361億1175万 | +1.83% | 15.93 | 0.7 |
| 12/02 | 1,549 | 1,562 | 1,540 | 1,552 | +0.26% | 428,900 | 3352億4771万 | +1.77% | 15.89 | 0.7 |
| 12/01 | 1,566 | 1,571 | 1,548 | 1,548 | -1.15% | 571,500 | 3343億8367万 | +1.64% | 15.84 | 0.7 |
| 11/28 | 1,567 | 1,576 | 1,559 | 1,566 | -0.45% | 520,400 | 3382億7186万 | +3.03% | 16.03 | 0.72 |
| 11/27 | 1,562 | 1,582 | 1,558 | 1,573 | +0.7% | 457,800 | 3397億8393万 | +3.69% | 16.1 | 0.72 |
| 11/26 | 1,551 | 1,567 | 1,549 | 1,562 | +0.39% | 374,300 | 3374億781万 | +3.24% | 15.99 | 0.72 |
| 11/25 | 1,560 | 1,567 | 1,540 | 1,556 | 0% | 399,900 | 3361億1175万 | +3.11% | 15.93 | 0.72 |
| 11/21 | 1,523 | 1,556 | 1,520 | 1,556 | +1.57% | 509,300 | 3361億1175万 | +3.46% | 15.93 | 0.72 |
| 11/20 | 1,520 | 1,532 | 1,515 | 1,532 | +1.79% | 407,000 | 3309億2751万 | +2.07% | 15.68 | 0.71 |
| 11/19 | 1,504 | 1,518 | 1,491 | 1,505 | +1.07% | 461,300 | 3250億9524万 | +0.53% | 15.4 | 0.69 |
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 | |
| 2008年 2月期 | 2,280 5/29 | 988 9/25 | 6,011,600 10/12 | - | - | +27.74% 10/12 | -26.03% 1/16 |
| 2009年 2月期 | 1,744 5/7 | 734 2/27 | 3,365,200 4/8 | - | - | +21.97% 4/7 | -25.16% 10/8 |
| 2010年 2月期 | 1,484 6/15 | 702 3/3 | 2,533,100 11/4 | - | - | +23.24% 4/13 | -20.11% 7/13 |
| 2011年 2月期 | 1,328 2/16 | 781 6/30 | 2,536,800 4/7 | 2084億5218万 | 1225億9123万 | +14.73% 4/5 | -19.38% 3/15 |
| 2012年 2月期 | 1,306 10/13 | 892 3/15 | 1,744,800 6/27 | 2049億9891万 | 1400億1457万 | +13.58% 3/9 | -10.8% 4/6 |
| 2013年 2月期 | 2,717 3/28 | 1,169 3/1 | 4,068,400 3/7 | 4264億7936万 | 1834億9443万 | +29.46% 4/8 | -6.48% 11/26 |
| 2014年 3月期 | 3,265 4/8 | 2,172 3/28 | 4,534,100 2/28 | 5124億9728万 | 4486億868万 | +12.97% 7/16 | -14.16% 2/4 |
| 2015年 3月期 | 3,145 3/25 | 1,982 10/17 10/16 | 2,302,100 8/8 | 6557億3072万 | 4124億7722万 | +17.52% 2/25 | -12.89% 10/17 |
| 2016年 3月期 | 3,620 7/24 | 2,091 2/12 | 2,108,100 8/24 | 7548億1929万 | 4360億3163万 | +14.22% 7/2 | -22.15% 8/25 |
| 2017年 3月期 | 2,790 4/27 | 1,689 11/9 | 5,215,300 9/15 | 5817億9256万 | 3808億8660万 | +11.75% 12/12 | -13.15% 8/31 |
| 2018年 3月期 | 2,914 1/24 | 2,067 4/19 | 2,066,400 4/18 | 6571億3651万 | 4661億2943万 | +9.38% 1/16 | -13.1% 2/14 |
| 2019年 3月期 | 2,785 5/10 | 1,849 12/25 | 1,924,900 10/19 | 6280億4570万 | 4169億6822万 | +8.98% 5/11 | -13.35% 12/25 |
| 2020年 2月期 | 2,329 4/17 | 1,493 8/26 | 1,659,300 5/13 | 5252億1308万 | 3366億8662万 | +7.87% 9/26 | -31.01% 3/13 |
| 2021年 2月期 | 1,601 3/3 | 793 7/31 | 9,634,600 5/29 | 3458億3221万 | 1712億9603万 | +17.37% 6/8 | -26.1% 7/10 |
| 2022年 2月期 | 1,608 3/22 | 1,135 1/21 | 3,269,400 4/12 | 3473億4428万 | 2451億7149万 | +12.69% 10/11 | -16% 4/21 |
| 2023年 2月期 | 1,521 9/20 | 1,055 3/8 | 2,118,900 1/13 | 3285億5140万 | 2278億9068万 | +11.16% 7/28 | -8.84% 3/14 |
| 2024年 2月期 | 1,366 1/16 | 1,165 3/16 | 4,428,600 7/12 | 2950億6983万 | 2516億5179万 | +7.61% 1/16 | -6.79% 10/13 |
| 2025年 2月期 | 1,446 4/9 | 1,121 8/5 | 4,931,000 4/10 | 3123億5064万 | 2421億4735万 | +8.78% 3/18 | -14.52% 8/5 |
| 2026年 2月期 | 1,860 2/19 | 1,070 4/7 | 4,592,100 3/3 | 4017億7883万 | 2311億3083万 | +13.37% 12/19 | -15.47% 4/7 |
| 最新 | 1,565 2026/4/17 | 553,600 | 3380億5585万 | -1.2% 1,584 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 27%（1.27倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 137%（2.37倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/04/17 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
592円（1996/12/02） - 164%（2.64倍）
1,565円（4/17）
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。
