SOMPO HD（8630）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/6

前日 (10/5): 6,575
始値: 6,598
高値: 6,674
安値: 6,575
終値 +1.17%: 6,652
出来高 -9.18%: 1,883,400

乖離率

株価（5日） 移動平均値: +0.57%
6,614
株価（25日） 移動平均値: -1.86%
6,778
出来高（5日） 移動平均値: -20.03%
2,355,040

2026/05/13～2026/10/06

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
10/06	6,598	6,674	6,575	6,652	+1.17%	1,883,400	-	-1.86%	-	-
10/05	6,507	6,615	6,470	6,575	+0.8%	2,073,700	-	-3.11%	-	-
10/02	6,609	6,619	6,485	6,523	-1.47%	2,456,100	-	-4.05%	-	-
10/01	6,588	6,670	6,527	6,620	-1.22%	2,593,400	-	-2.78%	-	-
09/30	6,655	6,723	6,596	6,702	+0.86%	2,768,600	-	-1.61%	-	-
09/29	6,780	6,792	6,637	6,645	-3.82%	2,763,700	-	-2.49%	-	-
09/28	6,896	6,943	6,848	6,909	+0.3%	2,376,300	-	+1.39%	-	-
09/25	6,816	6,888	6,750	6,888	+1.77%	2,294,900	-	+1.28%	-	-
09/24	6,958	6,958	6,768	6,768	-1.78%	3,133,600	-	-0.41%	-	-
09/18	7,000	7,023	6,877	6,891	-1.47%	3,440,800	-	+1.44%	-	-
09/17	6,899	6,994	6,882	6,994	+2.09%	2,339,000	-	+2.88%	-	-
09/16	6,847	6,932	6,815	6,851	+0.75%	2,095,600	-	+0.75%	-	-
09/15	6,980	6,989	6,793	6,800	-2.41%	2,254,900	-	-0.07%	-	-
09/14	6,808	6,968	6,775	6,968	+2.86%	1,766,400	-	+2.31%	-	-
09/11	6,580	6,790	6,578	6,774	+1.9%	2,724,600	-	-0.6%	-	-
09/10	6,569	6,648	6,533	6,648	+1.06%	2,065,900	-	-2.58%	-	-
09/09	6,567	6,627	6,537	6,578	-1.04%	2,526,900	-	-3.79%	-	-
09/08	6,682	6,786	6,647	6,647	-1.99%	2,084,500	-	-2.91%	-	-
09/07	6,832	6,873	6,754	6,782	-1.08%	1,885,800	-	-1.06%	-	-
09/04	6,898	6,961	6,841	6,856	-0.42%	2,516,100	-	-0.17%	-	-
09/03	6,885	6,981	6,880	6,885	+0.25%	1,922,200	-	+0.03%	-	-
09/02	6,813	6,934	6,813	6,868	-0.65%	2,030,500	-	-0.49%	-	-
09/01	6,826	6,986	6,824	6,913	+0.92%	1,761,500	-	-0.07%	-	-
08/31	6,845	6,924	6,801	6,850	-0.16%	2,443,000	-	-1.18%	-	-
08/28	6,818	6,905	6,793	6,861	+0.16%	1,816,900	-	-1.14%	-	-
08/27	6,825	6,891	6,799	6,850	-0.33%	1,476,600	-	-1.34%	-	-
08/26	6,903	6,938	6,841	6,873	+1.03%	1,625,500	-	-1.04%	-	-
08/25	6,788	6,869	6,743	6,803	+1.42%	1,634,300	-	-2.09%	-	-
08/24	6,757	6,770	6,650	6,708	-0.73%	1,705,000	-	-3.36%	-	-
08/21	6,636	6,765	6,579	6,757	+1.84%	2,674,900	-	-2.61%	-	-
08/20	6,597	6,667	6,555	6,635	+0.71%	2,362,000	-	-4.3%	-	-
08/19	6,750	6,769	6,562	6,588	-2.26%	3,358,700	-	-4.95%	-	-
08/18	6,654	6,749	6,624	6,740	+0.39%	3,072,300	-	-2.69%	-	-
08/17	6,912	6,984	6,674	6,714	-4.24%	3,893,800	-	-2.93%	-	-
08/14	7,069	7,122	7,011	7,011	-0.26%	2,312,600	-	+1.39%	-	-
08/13	7,019	7,048	6,937	7,029	+0.64%	2,087,200	-	+1.83%	-	-
08/12	6,974	7,022	6,951	6,984	+0.36%	2,334,400	-	+1.41%	-	-
08/10	6,973	7,019	6,889	6,959	-1.54%	1,877,300	-	+1.16%	-	-
08/07	7,071	7,138	7,020	7,068	+1.01%	1,712,500	-	+2.94%	-	-
08/06	6,942	7,038	6,916	6,997	+0.5%	2,132,600	-	+2.27%	-	-
08/05	6,863	6,963	6,852	6,962	+2.22%	1,635,000	-	+2.19%	-	-
08/04	6,821	6,895	6,763	6,811	-0.89%	2,585,500	-	+0.4%	-	-
08/03	6,963	7,052	6,740	6,872	-3.39%	3,274,200	-	+1.66%	-	-
07/31	7,130	7,218	7,060	7,113	-1.47%	3,011,300	-	+5.69%	-	-
07/30	7,265	7,350	7,162	7,219	-1.93%	2,797,000	-	+7.91%	-	-
07/29	7,296	7,413	7,234	7,361	+1.34%	2,936,500	-	+10.74%	-	-
07/28	7,246	7,291	7,180	7,264	+0.04%	2,053,700	-	+9.96%	-	-
07/27	7,098	7,268	7,062	7,261	+2.98%	1,986,400	-	+10.45%	-	-
07/24	6,970	7,085	6,938	7,051	+1.51%	2,304,800	-	+7.85%	-	-
07/23	6,869	6,987	6,866	6,946	+0.58%	2,463,400	-	+6.68%	-	-
07/22	6,846	6,910	6,794	6,906	-0.58%	3,027,900	-	+6.56%	-	-
07/21	6,730	6,958	6,720	6,946	+4.77%	3,122,000	-	+7.62%	-	-
07/17	6,624	6,724	6,580	6,630	+0.18%	3,770,500	-	+3.17%	-	-
07/16	6,599	6,678	6,597	6,618	-0.29%	3,400,500	-	+3.29%	-	-
07/15	6,640	6,698	6,613	6,637	+0.8%	2,336,700	-	+3.88%	-	-
07/14	6,498	6,622	6,470	6,584	+1.64%	2,318,100	-	+3.38%	-	-
07/13	6,513	6,541	6,468	6,478	-0.54%	2,615,800	-	+1.94%	-	-
07/10	6,645	6,667	6,488	6,513	-1.99%	3,138,600	-	+2.81%	-	-
07/09	6,648	6,689	6,544	6,645	-1.03%	2,338,500	-	+5.29%	-	-
07/08	6,709	6,762	6,672	6,714	+1.08%	2,542,000	-	+6.98%	-	-
07/07	6,776	6,820	6,642	6,642	-1.89%	3,323,200	-	+6.39%	-	-
07/06	6,631	6,770	6,607	6,770	+2.03%	1,735,800	-	+8.95%	-	-
07/03	6,685	6,697	6,584	6,635	+2.3%	2,511,100	-	+7.38%	-	-
07/02	6,335	6,497	6,326	6,486	+3.78%	2,470,600	-	+5.43%	-	-
07/01	6,313	6,389	6,214	6,250	+0.19%	2,520,700	-	+1.97%	-	-
06/30	6,243	6,268	6,210	6,238	+0.39%	2,687,300	-	+1.99%	-	-
06/29	6,117	6,261	6,107	6,214	+1.44%	2,647,500	-	+1.94%	-	-
06/26	6,139	6,192	6,063	6,126	+0.34%	2,058,300	-	+0.91%	-	-
06/25	6,180	6,181	6,050	6,105	-0.75%	2,945,400	-	+0.86%	-	-
06/24	6,334	6,386	6,098	6,151	-3.16%	3,176,200	-	+1.99%	-	-
06/23	6,492	6,539	6,320	6,352	-1.66%	2,755,800	-	+5.25%	-	-
06/22	6,242	6,465	6,232	6,459	+1.84%	1,629,300	-	+6.97%	-	-
06/19	6,329	6,410	6,292	6,342	-0.6%	2,403,400	-	+5.26%	-	-
06/18	6,270	6,442	6,250	6,380	+3%	2,359,700	-	+6.07%	-	-
06/17	6,330	6,406	6,194	6,194	-0.86%	1,584,400	-	+3.23%	-	-
06/16	6,268	6,274	6,169	6,248	+0.1%	1,636,300	-	+4.2%	-	-
06/15	6,172	6,361	6,150	6,242	+1.51%	2,104,600	-	+4.36%	-	-
06/12	6,074	6,191	6,040	6,149	-0.4%	2,988,000	-	+3.08%	-	-
06/11	6,183	6,249	6,112	6,174	+0.46%	3,041,900	-	+3.78%	-	-
06/10	6,300	6,332	6,115	6,146	-1.14%	2,671,600	-	+3.54%	-	-
06/09	6,080	6,289	6,037	6,217	+3.76%	3,588,800	-	+5.03%	-	-
06/08	5,925	6,031	5,880	5,992	+1.59%	3,622,000	-	+1.52%	-	-
06/05	5,874	5,956	5,827	5,898	+2.15%	2,221,700	-	+0.08%	-	-
06/04	5,829	5,849	5,736	5,774	-2.14%	2,905,900	-	-1.89%	-	-
06/03	5,870	5,957	5,870	5,900	0%	2,946,900	-	+0.22%	-	-
06/02	5,959	5,986	5,868	5,900	-0.1%	3,262,800	-	+0.25%	-	-
06/01	5,905	5,951	5,874	5,906	-0.87%	2,798,500	-	+0.41%	-	-
05/29	5,810	5,958	5,777	5,958	+0.95%	10,049,500	-	+1.31%	-	-
05/28	5,930	5,943	5,813	5,902	-0.52%	2,832,400	-	+0.41%	-	-
05/27	5,893	5,935	5,843	5,933	+3.33%	4,562,100	-	+0.95%	-	-
05/26	5,630	5,753	5,531	5,742	+3%	4,559,600	-	-2.33%	-	-
05/25	5,600	5,625	5,523	5,575	-1.78%	4,181,600	-	-5.27%	-	-
05/22	5,569	5,764	5,568	5,676	+1.94%	5,931,000	-	-3.76%	-	-
05/21	5,838	5,896	5,562	5,568	-10.74%	10,013,600	-	-5.75%	-	-
05/20	6,400	6,435	6,145	6,238	-3.06%	3,556,800	-	+5.3%	-	-
05/19	6,298	6,435	6,286	6,435	+4.91%	3,707,800	-	+8.79%	-	-
05/18	6,146	6,161	6,053	6,134	+0.56%	2,206,900	-	+3.9%	-	-
05/15	6,073	6,125	6,007	6,100	+1.7%	2,241,700	-	+3.35%	-	-
05/14	6,041	6,050	5,977	5,998	-1.41%	2,712,200	-	+1.68%	-	-
05/13	5,982	6,129	5,965	6,084	+3.24%	2,480,500	-	+3.14%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2011年 3月期	996 747 4/15	580 435 3/15	14,604,750 19,473,000 4/1	-	-	+11.94% 10/7	-18.19% 3/15
2012年 3月期	740 555 4/1	476 1,427 11/25	14,432,700 4,810,900 1/30	9220億8199万	5927億766万	+13.36% 2/9	-11.25% 4/9
2013年 3月期	738 2,214 3/11	464 1,391 8/31	11,112,900 3,704,300 11/20	9195億8988万	5777億5497万	+17.34% 12/19	-11.4% 7/25
2014年 3月期	1,009 3,027 1/21	615 1,844 4/4	15,044,100 5,014,700 4/5	1兆2572億	7659億954万	+15.69% 11/25	-16.78% 6/5
2015年 3月期	1,344 4,031 3/13	788 2,363 10/17	10,830,300 3,610,100 11/4	1兆6742億	9814億7747万	+14.34% 11/5	-8.8% 8/8
2016年 3月期	1,567 4,700 5/28	876 2,628 2/12	15,537,600 5,179,200 5/21	1兆9521億	1兆915億	+12.71% 5/28	-19.69% 2/12
2017年 3月期	1,486 4,457 3/15	849 2,547 6/28	14,156,400 4,718,800 10/6	1兆8512億	1兆579億	+16.1% 12/8	-10.64% 6/24
2018年 3月期	1,593 4,780 1/24	1,285 3,855 4/17	16,032,000 5,344,000 10/10	1兆9853億	1兆6011億	+9.31% 5/10	-10.01% 2/14
2019年 3月期	1,671 5,014 9/25	1,177 3,532 12/26	13,373,100 4,457,700 5/21	2兆825億	1兆3186億	+8.38% 5/18	-14.31% 12/25
2020年 3月期	1,607 4,822 9/13	802 2,405 3/19	11,689,500 3,896,500 3/23	1兆8001億	8978億5982万	+11.98% 9/13	-32.33% 3/19
2021年 3月期	1,505 4,514 3/19	1,013 3,039 5/14	10,016,100 3,338,700 5/21	1兆6852億	1兆1345億	+13.75% 5/29	-9.58% 5/14
2022年 3月期	1,888 5,664 2/10	1,324 3,972 4/21	10,139,400 3,379,800 5/27	1兆9693億	1兆4828億	+9.58% 3/23	-11.45% 3/8
2023年 3月期	2,123 6,370 11/8 6,370 11/4	1,638 4,915 4/7	11,925,900 3,975,300 11/21	2兆2148億	1兆7089億	+12.69% 6/2	-8.02% 11/21
2024年 3月期	3,272 9,817 3/27	1,726 5,177 4/6	17,187,900 5,729,300 7/25	3兆2411億	1兆8000億	+15.56% 2/19	-9.28% 8/3
2025年 3月期	4,839 3/27	2,462 8/5	11,116,000 11/20	4兆7929億	2兆4385億	+17.58% 11/20	-25.21% 8/5
2026年 3月期	6,302 2/27	3,716 4/7	13,339,000 11/21	5兆8875億	3兆6806億	+8.99% 2/27	-8.92% 5/26
最新	6,652 2026/10/6		1,883,400	6兆2144億		-1.86% 6,778

年間値上がり率

2011/12/30 vs 2010/12/30: -37%（0.63倍）
2012/12/28 vs 2011/12/30: 22%（1.22倍）
2013/12/30 vs 2012/12/28: 59%（1.59倍）
2014/12/30 vs 2013/12/30: 4%（1.04倍）
2015/12/30 vs 2014/12/30: 31%（1.31倍）
2016/12/30 vs 2015/12/30: -1%（0.99倍）
2017/12/29 vs 2016/12/30: 10%（1.1倍）
2018/12/28 vs 2017/12/29: -14%（0.86倍）
2019/12/30 vs 2018/12/28: 15%（1.15倍）
2020/12/30 vs 2019/12/30: -3%（0.97倍）
2021/12/30 vs 2020/12/30: 16%（1.16倍）
2022/12/30 vs 2021/12/30: 21%（1.21倍）
2023/12/29 vs 2022/12/30: 18%（1.18倍）
2024/12/30 vs 2023/12/29: 79%（1.79倍）
2025/12/30 vs 2024/12/30: 30%（1.3倍）
2026/10/06 vs 2025/12/30: 25%（1.25倍）
過去安値 464円（2012/08/31）: 1335%（14.35倍）
6,652円（10/6）

SOMPO HD（8630）の株価チャート

株価

10/6

乖離率

2026/05/13～2026/10/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート