- 8570
- 2026/09/28
- 時価
- 3484億円
- PER 予
- 23.21倍
- 2010年以降
- 7.42-1177.78倍
（2010-2026年） - PBR
- 0.75倍
- 2010年以降
- 0.43-2.48倍
（2010-2026年） - 配当 予
- 3.29%
- ROE 予
- 3.22%
- ROA 予
- 0.18%
- 資料
- Link
- CSV,JSON
イオンフィナンシャルサービス（8570）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,622
- 始値
- 1,625
- 高値
- 1,629
- 安値
- 1,604
- 終値 -0.55%
- 1,613
- 出来高 -14.08%
- 568,900
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,621 - 株価（25日）
移動平均値 - -2.42%
1,653 - 出来高（5日）
移動平均値 - +9.9%
517,640
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,625 | 1,629 | 1,604 | 1,613 | -0.55% | 568,900 | - | -2.42% | - | - |
| 09/25 | 1,598 | 1,632 | 1,590 | 1,622 | +1.44% | 662,100 | - | -1.99% | - | - |
| 09/24 | 1,621 | 1,621 | 1,594 | 1,599 | -1.66% | 436,800 | - | -3.44% | - | - |
| 09/18 | 1,645 | 1,652 | 1,626 | 1,626 | -1.16% | 546,400 | - | -1.81% | - | - |
| 09/17 | 1,643 | 1,650 | 1,635 | 1,645 | +0.3% | 374,000 | - | -0.72% | - | - |
| 09/16 | 1,648 | 1,664 | 1,639 | 1,640 | -0.3% | 351,600 | - | -1.03% | - | - |
| 09/15 | 1,655 | 1,659 | 1,632 | 1,645 | -0.18% | 374,200 | - | -0.66% | - | - |
| 09/14 | 1,631 | 1,665 | 1,629 | 1,648 | +0.73% | 399,800 | - | -0.42% | - | - |
| 09/11 | 1,621 | 1,651 | 1,606 | 1,636 | +0.31% | 841,600 | - | -1.09% | - | - |
| 09/10 | 1,590 | 1,638 | 1,581 | 1,631 | +2.45% | 774,500 | - | -1.33% | - | - |
| 09/09 | 1,590 | 1,608 | 1,580 | 1,592 | -0.5% | 602,300 | - | -3.46% | - | - |
| 09/08 | 1,602 | 1,617 | 1,592 | 1,600 | -1.05% | 471,400 | - | -2.85% | - | - |
| 09/07 | 1,623 | 1,630 | 1,605 | 1,617 | -0.61% | 478,100 | - | -1.64% | - | - |
| 09/04 | 1,641 | 1,650 | 1,616 | 1,627 | -0.25% | 743,400 | - | -0.97% | - | - |
| 09/03 | 1,650 | 1,664 | 1,623 | 1,631 | -0.61% | 732,200 | - | -0.55% | - | - |
| 09/02 | 1,664 | 1,666 | 1,636 | 1,641 | -2.03% | 465,600 | - | +0.18% | - | - |
| 09/01 | 1,670 | 1,697 | 1,665 | 1,675 | +0.18% | 1,120,800 | - | +2.45% | - | - |
| 08/31 | 1,693 | 1,697 | 1,649 | 1,672 | -0.65% | 728,900 | - | +2.45% | - | - |
| 08/28 | 1,698 | 1,700 | 1,671 | 1,683 | -2.09% | 946,300 | - | +3.44% | - | - |
| 08/27 | 1,726 | 1,747 | 1,719 | 1,719 | -0.23% | 944,700 | - | +5.91% | - | - |
| 08/26 | 1,723 | 1,740 | 1,718 | 1,723 | -0.06% | 369,400 | - | +6.56% | - | - |
| 08/25 | 1,738 | 1,749 | 1,717 | 1,724 | +0.76% | 450,000 | - | +7.01% | - | - |
| 08/24 | 1,725 | 1,729 | 1,671 | 1,711 | -0.23% | 722,600 | - | +6.74% | - | - |
| 08/21 | 1,701 | 1,749 | 1,700 | 1,715 | +1.18% | 843,700 | - | +7.46% | - | - |
| 08/20 | 1,657 | 1,699 | 1,654 | 1,695 | +2.42% | 879,600 | - | +6.67% | - | - |
| 08/19 | 1,650 | 1,665 | 1,640 | 1,655 | +0.79% | 818,900 | - | +4.48% | - | - |
| 08/18 | 1,622 | 1,648 | 1,612 | 1,642 | +1.67% | 534,300 | - | +3.99% | - | - |
| 08/17 | 1,630 | 1,638 | 1,614 | 1,615 | -1.22% | 414,300 | - | +2.6% | - | - |
| 08/14 | 1,645 | 1,647 | 1,625 | 1,635 | -0.61% | 356,400 | - | +4.07% | - | - |
| 08/13 | 1,645 | 1,654 | 1,621 | 1,645 | +0.98% | 416,100 | - | +4.98% | - | - |
| 08/12 | 1,632 | 1,645 | 1,618 | 1,629 | +0.37% | 371,100 | - | +4.29% | - | - |
| 08/10 | 1,603 | 1,624 | 1,587 | 1,623 | +0.31% | 609,000 | - | +4.17% | - | - |
| 08/07 | 1,590 | 1,622 | 1,584 | 1,618 | +1.44% | 553,200 | - | +4.19% | - | - |
| 08/06 | 1,546 | 1,599 | 1,542 | 1,595 | +3.1% | 891,700 | - | +3.04% | - | - |
| 08/05 | 1,542 | 1,549 | 1,528 | 1,547 | +1.24% | 338,800 | - | +0.26% | - | - |
| 08/04 | 1,550 | 1,553 | 1,524 | 1,528 | -1.04% | 489,200 | - | -0.78% | - | - |
| 08/03 | 1,571 | 1,577 | 1,520 | 1,544 | -1.72% | 607,300 | - | +0.46% | - | - |
| 07/31 | 1,563 | 1,588 | 1,552 | 1,571 | +0.38% | 664,800 | - | +2.41% | - | - |
| 07/30 | 1,579 | 1,582 | 1,553 | 1,565 | -1.14% | 439,300 | - | +2.29% | - | - |
| 07/29 | 1,568 | 1,590 | 1,556 | 1,583 | +0.57% | 511,000 | - | +3.8% | - | - |
| 07/28 | 1,589 | 1,590 | 1,563 | 1,574 | -0.38% | 343,600 | - | +3.55% | - | - |
| 07/27 | 1,575 | 1,580 | 1,562 | 1,580 | +1.15% | 381,600 | - | +4.29% | - | - |
| 07/24 | 1,552 | 1,567 | 1,547 | 1,562 | -0.45% | 377,800 | - | +3.38% | - | - |
| 07/23 | 1,566 | 1,577 | 1,559 | 1,569 | -0.76% | 269,800 | - | +4.05% | - | - |
| 07/22 | 1,560 | 1,589 | 1,557 | 1,581 | +0.7% | 471,100 | - | +5.12% | - | - |
| 07/21 | 1,542 | 1,585 | 1,536 | 1,570 | +2.82% | 529,300 | - | +4.6% | - | - |
| 07/17 | 1,530 | 1,539 | 1,516 | 1,527 | -0.65% | 486,400 | - | +1.87% | - | - |
| 07/16 | 1,549 | 1,566 | 1,534 | 1,537 | -0.39% | 376,400 | - | +2.6% | - | - |
| 07/15 | 1,573 | 1,581 | 1,535 | 1,543 | -0.77% | 512,300 | - | +3.07% | - | - |
| 07/14 | 1,529 | 1,560 | 1,521 | 1,555 | +0.65% | 390,300 | - | +3.94% | - | - |
| 07/13 | 1,558 | 1,567 | 1,535 | 1,545 | +1.78% | 561,300 | - | +3.55% | - | - |
| 07/10 | 1,527 | 1,560 | 1,508 | 1,518 | -0.98% | 1,263,000 | - | +1.95% | - | - |
| 07/09 | 1,517 | 1,539 | 1,505 | 1,533 | -0.07% | 921,200 | - | +3.09% | - | - |
| 07/08 | 1,522 | 1,540 | 1,516 | 1,534 | +0.66% | 685,900 | - | +3.44% | - | - |
| 07/07 | 1,533 | 1,537 | 1,522 | 1,524 | +0.13% | 395,500 | - | +2.97% | - | - |
| 07/06 | 1,506 | 1,525 | 1,502 | 1,522 | +1% | 315,600 | - | +3.05% | - | - |
| 07/03 | 1,498 | 1,515 | 1,481 | 1,507 | +1.69% | 497,000 | - | +2.24% | - | - |
| 07/02 | 1,495 | 1,505 | 1,475 | 1,482 | +0.75% | 560,900 | - | +0.54% | - | - |
| 07/01 | 1,467 | 1,473 | 1,462 | 1,471 | +0.34% | 719,200 | - | -0.34% | - | - |
| 06/30 | 1,470 | 1,478 | 1,464 | 1,466 | -0.27% | 366,300 | - | -0.88% | - | - |
| 06/29 | 1,475 | 1,481 | 1,462 | 1,470 | +0.34% | 351,200 | - | -0.81% | - | - |
| 06/26 | 1,466 | 1,472 | 1,458 | 1,465 | -0.07% | 396,400 | - | -1.35% | - | - |
| 06/25 | 1,461 | 1,466 | 1,444 | 1,466 | +1.45% | 369,000 | - | -1.54% | - | - |
| 06/24 | 1,447 | 1,461 | 1,443 | 1,445 | +0.14% | 436,800 | - | -3.28% | - | - |
| 06/23 | 1,460 | 1,468 | 1,443 | 1,443 | -1.43% | 416,100 | - | -3.74% | - | - |
| 06/22 | 1,453 | 1,469 | 1,447 | 1,464 | -0.88% | 578,900 | - | -2.72% | - | - |
| 06/19 | 1,471 | 1,495 | 1,467 | 1,477 | +0.2% | 947,400 | - | -2.19% | - | - |
| 06/18 | 1,499 | 1,507 | 1,474 | 1,474 | -1.21% | 524,100 | - | -2.58% | - | - |
| 06/17 | 1,514 | 1,519 | 1,492 | 1,492 | -0.53% | 338,900 | - | -1.58% | - | - |
| 06/16 | 1,498 | 1,511 | 1,485 | 1,500 | -1.06% | 326,000 | - | -1.25% | - | - |
| 06/15 | 1,520 | 1,532 | 1,508 | 1,516 | +0.4% | 367,500 | - | -0.33% | - | - |
| 06/12 | 1,506 | 1,519 | 1,493 | 1,510 | +0.27% | 595,600 | - | -0.79% | - | - |
| 06/11 | 1,507 | 1,510 | 1,488 | 1,506 | 0% | 448,600 | - | -1.05% | - | - |
| 06/10 | 1,487 | 1,515 | 1,486 | 1,506 | +2.24% | 787,900 | - | -1.18% | - | - |
| 06/09 | 1,468 | 1,485 | 1,459 | 1,473 | +0.96% | 516,200 | - | -3.47% | - | - |
| 06/08 | 1,458 | 1,478 | 1,442 | 1,459 | -0.21% | 552,000 | - | -4.58% | - | - |
| 06/05 | 1,452 | 1,475 | 1,441 | 1,462 | +1.95% | 589,600 | - | -4.63% | - | - |
| 06/04 | 1,452 | 1,468 | 1,428 | 1,434 | -1.71% | 577,500 | - | -6.64% | - | - |
| 06/03 | 1,463 | 1,468 | 1,447 | 1,459 | -0.07% | 523,100 | - | -5.26% | - | - |
| 06/02 | 1,438 | 1,460 | 1,414 | 1,460 | +0.62% | 539,600 | - | -5.44% | - | - |
| 06/01 | 1,503 | 1,503 | 1,442 | 1,451 | -3.91% | 732,700 | - | -6.21% | - | - |
| 05/29 | 1,520 | 1,540 | 1,496 | 1,510 | -0.53% | 785,000 | - | -2.64% | - | - |
| 05/28 | 1,536 | 1,545 | 1,506 | 1,518 | -1.49% | 689,200 | - | -2.25% | - | - |
| 05/27 | 1,531 | 1,552 | 1,527 | 1,541 | -0.58% | 517,300 | - | -0.9% | - | - |
| 05/26 | 1,551 | 1,560 | 1,542 | 1,550 | -0.06% | 418,500 | - | -0.51% | - | - |
| 05/25 | 1,550 | 1,563 | 1,541 | 1,551 | -0.58% | 568,400 | - | -0.58% | - | - |
| 05/22 | 1,593 | 1,595 | 1,550 | 1,560 | -2.07% | 474,000 | - | -0.13% | - | - |
| 05/21 | 1,593 | 1,619 | 1,584 | 1,593 | +1.27% | 609,400 | - | +1.92% | - | - |
| 05/20 | 1,590 | 1,590 | 1,562 | 1,573 | -0.69% | 731,900 | - | +0.83% | - | - |
| 05/19 | 1,584 | 1,595 | 1,563 | 1,584 | 0% | 865,400 | - | +1.6% | - | - |
| 05/18 | 1,570 | 1,596 | 1,560 | 1,584 | +1.54% | 714,400 | - | +1.41% | - | - |
| 05/15 | 1,568 | 1,569 | 1,546 | 1,560 | 0% | 744,700 | - | -0.19% | - | - |
| 05/14 | 1,560 | 1,567 | 1,548 | 1,560 | 0% | 571,700 | - | -0.32% | - | - |
| 05/13 | 1,560 | 1,568 | 1,555 | 1,560 | +0.58% | 503,200 | - | -0.45% | - | - |
| 05/12 | 1,549 | 1,565 | 1,546 | 1,551 | +1.17% | 435,100 | - | -1.15% | - | - |
| 05/11 | 1,515 | 1,536 | 1,515 | 1,533 | +1.86% | 600,700 | - | -2.42% | - | - |
| 05/08 | 1,531 | 1,540 | 1,500 | 1,505 | -3.03% | 1,122,500 | - | -4.26% | - | - |
| 05/07 | 1,560 | 1,575 | 1,552 | 1,552 | -0.51% | 837,400 | - | -1.4% | - | - |
| 05/01 | 1,560 | 1,562 | 1,533 | 1,560 | +0.06% | 539,300 | - | -0.95% | - | - |
| 04/30 | 1,548 | 1,562 | 1,531 | 1,559 | +0.06% | 749,300 | - | -1.08% | - | - |
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 | |
| 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 | 4469億3086万 | +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 | 7547億6795万 | 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 | 3808億2356万 | +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 | 1,613 2026/9/28 | 568,900 | 3484億2433万 | -2.42% 1,653 | |||
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）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
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。
