- 8630
- 2026/10/27
- 時価
- 6兆6844億円
- PER 予
- 12.98倍
- 2011年以降
- 赤字-81.23倍
（2011-2026年） - PBR
- 1.2倍
- 2011年以降
- 0.31-1.16倍
（2011-2026年） - 配当 予
- 2.8%
- ROE 予
- 9.24%
- ROA 予
- 2.59%
- 資料
- Link
- CSV,JSON
SOMPO HD（8630）の株価チャート
株価
10/27
- 前日 (10/26)
- 7,154
- 始値
- 7,137
- 高値
- 7,167
- 安値
- 7,050
- 終値 +0.01%
- 7,155
- 出来高 -35.07%
- 1,865,500
乖離率
- 株価（5日）
移動平均値 - +1.43%
7,054 - 株価（25日）
移動平均値 - +5.22%
6,800 - 出来高（5日）
移動平均値 - -30%
2,665,040
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 7,137 | 7,167 | 7,050 | 7,155 | +0.01% | 1,865,500 | - | +5.22% | - | - |
| 10/26 | 6,968 | 7,176 | 6,962 | 7,154 | +1.65% | 2,872,900 | - | +5.39% | - | - |
| 10/23 | 7,094 | 7,160 | 6,953 | 7,038 | +0.63% | 3,661,900 | - | +3.9% | - | - |
| 10/22 | 6,970 | 7,086 | 6,930 | 6,994 | +0.94% | 2,366,400 | - | +3.29% | - | - |
| 10/21 | 6,893 | 6,955 | 6,852 | 6,929 | +2% | 2,558,500 | - | +2.47% | - | - |
| 10/20 | 6,908 | 6,958 | 6,793 | 6,793 | -2.51% | 2,630,100 | - | +0.62% | - | - |
| 10/19 | 6,941 | 7,007 | 6,862 | 6,968 | +1.04% | 2,358,400 | - | +3.35% | - | - |
| 10/16 | 6,850 | 6,951 | 6,806 | 6,896 | +2.1% | 3,259,100 | - | +2.47% | - | - |
| 10/15 | 6,719 | 6,811 | 6,678 | 6,754 | +0.52% | 3,076,500 | - | +0.43% | - | - |
| 10/14 | 6,728 | 6,768 | 6,670 | 6,719 | -0.67% | 1,850,400 | - | -0.15% | - | - |
| 10/13 | 6,693 | 6,764 | 6,663 | 6,764 | +3% | 2,949,500 | - | +0.42% | - | - |
| 10/09 | 6,632 | 6,639 | 6,533 | 6,567 | +0.34% | 2,570,100 | - | -2.57% | - | - |
| 10/08 | 6,495 | 6,557 | 6,466 | 6,545 | -0.24% | 2,379,000 | - | -3.09% | - | - |
| 10/07 | 6,589 | 6,686 | 6,555 | 6,561 | -1.37% | 2,192,300 | - | -3.03% | - | - |
| 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% | - | - |
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 | |
| 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 | 7,155 2026/10/27 | 1,865,500 | 6兆6844億 | +5.22% 6,800 | |||
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）
- 2026/10/27 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
464円（2012/08/31） - 1443%（15.43倍）
7,155円（10/27）
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。
