SOMPO HD（8630）の株価チャート
株価
3/27
- 前日 (3/26)
- 6,075
- 始値
- 6,099
- 高値
- 6,184
- 安値
- 6,047
- 終値 +1.07%
- 6,140
- 出来高 +2.09%
- 2,849,600
乖離率
- 株価（5日）
移動平均値 - +3.35%
5,941 - 株価（25日）
移動平均値 - +3.54%
5,930 - 出来高（5日）
移動平均値 - -1.72%
2,899,360
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 6,099 | 6,184 | 6,047 | 6,140 | +1.07% | 2,849,600 | 5兆7361億 | +3.54% | 9.55 | 1.11 |
| 03/26 | 6,055 | 6,165 | 6,037 | 6,075 | -0.34% | 2,791,200 | 5兆6754億 | +2.57% | 9.45 | 1.09 |
| 03/25 | 5,955 | 6,153 | 5,938 | 6,096 | +5.93% | 3,034,200 | 5兆6950億 | +3.06% | 9.49 | 1.1 |
| 03/24 | 5,874 | 5,908 | 5,722 | 5,755 | +2.02% | 3,180,400 | 5兆3764億 | -2.59% | 8.96 | 1.04 |
| 03/23 | 5,676 | 5,733 | 5,607 | 5,641 | -3.59% | 2,641,400 | 5兆2699億 | -4.66% | 8.78 | 1.02 |
| 03/19 | 5,799 | 5,901 | 5,799 | 5,851 | -2.47% | 3,327,100 | 5兆4661億 | -1.37% | 9.11 | 1.05 |
| 03/18 | 5,947 | 6,029 | 5,927 | 5,999 | +2.48% | 1,851,700 | 5兆6044億 | +1.04% | 9.34 | 1.08 |
| 03/17 | 5,885 | 5,922 | 5,840 | 5,854 | +1.19% | 1,685,200 | 5兆4689億 | -1.33% | 9.11 | 1.05 |
| 03/16 | 5,849 | 5,885 | 5,748 | 5,785 | -0.75% | 1,994,200 | 5兆4045億 | -2.46% | 9 | 1.04 |
| 03/13 | 5,700 | 5,832 | 5,692 | 5,829 | +1.18% | 2,315,600 | 5兆4456億 | -1.65% | 9.07 | 1.05 |
| 03/12 | 5,832 | 5,854 | 5,705 | 5,761 | -2.46% | 2,190,600 | 5兆3820億 | -2.64% | 8.97 | 1.04 |
| 03/11 | 6,000 | 6,058 | 5,906 | 5,906 | -0.12% | 2,400,200 | 5兆5175億 | -0.03% | 9.19 | 1.06 |
| 03/10 | 5,870 | 5,950 | 5,832 | 5,913 | +2.48% | 2,425,300 | 5兆5240億 | +0.48% | 9.2 | 1.06 |
| 03/09 | 5,607 | 5,801 | 5,604 | 5,770 | -3.95% | 2,786,100 | 5兆3904億 | -1.55% | 8.98 | 1.04 |
| 03/06 | 5,917 | 6,013 | 5,854 | 6,007 | +0.74% | 2,062,400 | 5兆6119億 | +2.84% | 9.35 | 1.08 |
| 03/05 | 5,930 | 6,073 | 5,906 | 5,963 | +4.76% | 4,206,600 | 5兆5708億 | +2.65% | 9.28 | 1.07 |
| 03/04 | 5,785 | 5,812 | 5,637 | 5,692 | -4.42% | 2,754,700 | 5兆3176億 | -1.59% | 8.86 | 1.02 |
| 03/03 | 6,060 | 6,093 | 5,955 | 5,955 | -2.43% | 3,019,400 | 5兆5633億 | +3.19% | 9.27 | 1.07 |
| 03/02 | 6,053 | 6,150 | 6,007 | 6,103 | -2.27% | 2,737,200 | 5兆7015億 | +6.07% | 9.5 | 1.1 |
| 02/27 | 6,247 | 6,302 | 6,204 | 6,245 | +1.58% | 4,714,900 | 5兆8342億 | +8.99% | 9.72 | 1.12 |
| 02/26 | 6,129 | 6,210 | 6,020 | 6,148 | +2.62% | 2,545,900 | 5兆7436億 | +7.84% | 9.57 | 1.11 |
| 02/25 | 5,865 | 5,997 | 5,860 | 5,991 | +1.47% | 2,630,800 | 5兆5969億 | +5.44% | 9.32 | 1.08 |
| 02/24 | 5,906 | 5,941 | 5,824 | 5,904 | 0% | 2,488,500 | 5兆5156億 | +4.13% | 9.19 | 1.06 |
| 02/20 | 5,854 | 5,951 | 5,818 | 5,904 | -0.84% | 2,095,200 | 5兆5156億 | +4.26% | 9.19 | 1.06 |
| 02/19 | 5,961 | 5,980 | 5,901 | 5,954 | -0.28% | 1,755,500 | 5兆5623億 | +5.27% | 9.27 | 1.07 |
| 02/18 | 5,948 | 6,075 | 5,946 | 5,971 | +1.65% | 2,395,400 | 5兆5782億 | +5.72% | 9.29 | 1.08 |
| 02/17 | 5,949 | 5,956 | 5,850 | 5,874 | -1.01% | 1,767,500 | 5兆4876億 | +4.19% | 9.14 | 1.06 |
| 02/16 | 5,855 | 5,986 | 5,840 | 5,934 | -0.54% | 2,500,400 | 5兆5437億 | +5.42% | 9.23 | 1.07 |
| 02/13 | 6,052 | 6,109 | 5,929 | 5,966 | -1.04% | 3,946,800 | 5兆5736億 | +6.25% | 9.28 | 1.07 |
| 02/12 | 5,893 | 6,057 | 5,882 | 6,029 | +1.19% | 2,453,500 | 5兆6324億 | +7.68% | 9.38 | 1.09 |
| 02/10 | 5,964 | 6,009 | 5,916 | 5,958 | +0.93% | 2,203,100 | 5兆5661億 | +6.77% | 9.27 | 1.07 |
| 02/09 | 5,951 | 6,002 | 5,895 | 5,903 | +1.64% | 2,350,400 | 5兆5147億 | +6.19% | 9.19 | 1.06 |
| 02/06 | 5,699 | 5,808 | 5,693 | 5,808 | +2.24% | 2,495,800 | 5兆4260億 | +4.91% | 9.04 | 1.05 |
| 02/05 | 5,721 | 5,728 | 5,645 | 5,681 | +1.63% | 2,589,900 | 5兆3073億 | +2.97% | 8.84 | 1.02 |
| 02/04 | 5,481 | 5,619 | 5,425 | 5,590 | +1.07% | 1,953,000 | 5兆2223億 | +1.6% | 8.7 | 1.01 |
| 02/03 | 5,425 | 5,549 | 5,400 | 5,531 | +3.65% | 2,133,100 | 5兆1672億 | +0.71% | 8.61 | 1 |
| 02/02 | 5,482 | 5,484 | 5,326 | 5,336 | +0.38% | 2,919,000 | 4兆9850億 | -2.68% | 8.3 | 0.96 |
| 01/30 | 5,308 | 5,345 | 5,258 | 5,316 | +0.85% | 3,083,100 | 4兆9663億 | -3.05% | 8.27 | 0.96 |
| 01/29 | 5,157 | 5,298 | 5,149 | 5,271 | +1.42% | 2,490,500 | 4兆9243億 | -3.83% | 8.2 | 0.95 |
| 01/28 | 5,196 | 5,241 | 5,160 | 5,197 | -2.5% | 3,058,900 | 4兆8551億 | -5.18% | 8.09 | 0.94 |
| 01/27 | 5,370 | 5,380 | 5,285 | 5,330 | -0.65% | 1,982,400 | 4兆9794億 | -2.81% | 8.29 | 0.96 |
| 01/26 | 5,439 | 5,479 | 5,326 | 5,365 | -2.98% | 3,137,500 | 5兆121億 | -2.13% | 8.35 | 0.97 |
| 01/23 | 5,547 | 5,550 | 5,468 | 5,530 | +0.31% | 1,990,300 | 5兆1662億 | +1.02% | 8.61 | 1 |
| 01/22 | 5,571 | 5,599 | 5,486 | 5,513 | -0.33% | 2,240,800 | 5兆1504億 | +0.9% | 8.58 | 0.99 |
| 01/21 | 5,601 | 5,634 | 5,516 | 5,531 | -2.37% | 2,007,500 | 5兆1672億 | +1.45% | 8.61 | 1 |
| 01/20 | 5,719 | 5,730 | 5,652 | 5,665 | -0.63% | 1,618,800 | 5兆2924億 | +4.29% | 8.82 | 1.02 |
| 01/19 | 5,691 | 5,720 | 5,635 | 5,701 | -0.28% | 1,299,200 | 5兆3260億 | +5.4% | 8.87 | 1.03 |
| 01/16 | 5,686 | 5,743 | 5,671 | 5,717 | -0.33% | 1,751,500 | 5兆3409億 | +6.18% | 8.9 | 1.03 |
| 01/15 | 5,738 | 5,807 | 5,730 | 5,736 | -0.03% | 1,991,500 | 5兆3587億 | +7.07% | 8.93 | 1.03 |
| 01/14 | 5,718 | 5,748 | 5,654 | 5,738 | +0.07% | 2,578,800 | 5兆3606億 | +7.7% | 8.93 | 1.03 |
| 01/13 | 5,818 | 5,818 | 5,690 | 5,734 | +1.79% | 2,555,100 | 5兆3568億 | +8.13% | 8.92 | 1.03 |
| 01/09 | 5,590 | 5,652 | 5,581 | 5,633 | +0.7% | 2,290,300 | 5兆2625億 | +6.77% | 8.77 | 1.01 |
| 01/08 | 5,561 | 5,637 | 5,560 | 5,594 | +0.59% | 2,720,900 | 5兆2260億 | +6.47% | 8.71 | 1.01 |
| 01/07 | 5,503 | 5,576 | 5,501 | 5,561 | -0.02% | 1,737,100 | 5兆1952億 | +6.33% | 8.65 | 1 |
| 01/06 | 5,522 | 5,619 | 5,513 | 5,562 | +2.39% | 2,307,300 | 5兆1961億 | +6.84% | 8.66 | 1 |
| 01/05 | 5,395 | 5,467 | 5,385 | 5,432 | +1.8% | 2,005,000 | 5兆747億 | +4.86% | 8.45 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 5,350 | 5,358 | 5,323 | 5,336 | +0.19% | 1,391,600 | 4兆9850億 | +3.39% | 8.3 | 0.97 |
| 12/29 | 5,316 | 5,336 | 5,286 | 5,326 | +0.43% | 1,213,500 | 4兆9757億 | +3.58% | 8.29 | 0.97 |
| 12/26 | 5,298 | 5,345 | 5,265 | 5,303 | -0.6% | 860,900 | 4兆9542億 | +3.37% | 8.25 | 0.97 |
| 12/25 | 5,370 | 5,370 | 5,273 | 5,335 | +0.6% | 662,500 | 4兆9841億 | +4.26% | 8.3 | 0.97 |
| 12/24 | 5,376 | 5,388 | 5,277 | 5,303 | -0.84% | 1,356,400 | 4兆9542億 | +4.35% | 8.25 | 0.97 |
| 12/23 | 5,296 | 5,367 | 5,287 | 5,348 | +1.44% | 1,553,100 | 4兆9962億 | +5.86% | 8.32 | 0.97 |
| 12/22 | 5,356 | 5,370 | 5,252 | 5,272 | +0.17% | 1,592,500 | 4兆9252億 | +4.94% | 8.2 | 0.96 |
| 12/19 | 5,320 | 5,330 | 5,263 | 5,263 | -0.15% | 3,403,900 | 4兆9168億 | +5.24% | 8.19 | 0.96 |
| 12/18 | 5,310 | 5,345 | 5,253 | 5,271 | -0.06% | 2,135,100 | 4兆9243億 | +5.91% | 8.2 | 0.96 |
| 12/17 | 5,171 | 5,287 | 5,158 | 5,274 | +1.81% | 1,736,000 | 4兆9271億 | +6.48% | 8.21 | 0.96 |
| 12/16 | 5,300 | 5,313 | 5,179 | 5,180 | -1.88% | 2,326,600 | 4兆8393億 | +5.16% | 8.06 | 0.94 |
| 12/15 | 5,220 | 5,302 | 5,219 | 5,279 | +1.52% | 1,786,500 | 4兆9317億 | +7.65% | 8.22 | 0.96 |
| 12/12 | 5,149 | 5,233 | 5,146 | 5,200 | +2.99% | 3,549,800 | 4兆8579億 | +6.6% | 8.09 | 0.95 |
| 12/11 | 5,131 | 5,210 | 5,033 | 5,049 | -0.63% | 1,933,000 | 4兆7169億 | +4% | 7.86 | 0.92 |
| 12/10 | 5,035 | 5,083 | 4,994 | 5,081 | 0% | 2,848,800 | 4兆7468億 | +5.11% | 7.91 | 0.93 |
| 12/09 | 5,064 | 5,082 | 5,042 | 5,081 | +0.97% | 1,582,200 | 4兆7468億 | +5.5% | 7.91 | 0.93 |
| 12/08 | 4,985 | 5,041 | 4,967 | 5,032 | +0.54% | 2,051,400 | 4兆7010億 | +4.79% | 7.83 | 0.92 |
| 12/05 | 5,062 | 5,097 | 4,985 | 5,005 | -2.44% | 2,052,200 | 4兆6758億 | +4.58% | 7.79 | 0.91 |
| 12/04 | 5,050 | 5,158 | 5,050 | 5,130 | +1.58% | 2,462,400 | 4兆7925億 | +7.59% | 7.98 | 0.93 |
| 12/03 | 5,080 | 5,104 | 5,017 | 5,050 | -0.59% | 2,210,300 | 4兆7178億 | +6.38% | 7.86 | 0.92 |
| 12/02 | 5,050 | 5,120 | 5,036 | 5,080 | +1.74% | 2,880,900 | 4兆7458億 | +7.38% | 7.91 | 0.92 |
| 12/01 | 4,955 | 5,009 | 4,945 | 4,993 | +0.81% | 2,074,900 | 4兆6646億 | +5.94% | 7.77 | 0.91 |
| 11/28 | 4,947 | 4,977 | 4,896 | 4,953 | +0.77% | 1,778,000 | 4兆6272億 | +5.36% | 7.71 | 0.9 |
| 11/27 | 4,965 | 4,984 | 4,874 | 4,915 | -1.07% | 1,702,800 | 4兆5917億 | +4.84% | 7.65 | 0.89 |
| 11/26 | 4,848 | 4,981 | 4,846 | 4,968 | +2.05% | 3,040,600 | 4兆6412億 | +6.24% | 7.73 | 0.9 |
| 11/25 | 4,954 | 4,981 | 4,847 | 4,868 | -3.18% | 3,212,400 | 4兆5478億 | +4.4% | 7.58 | 0.89 |
| 11/21 | 4,848 | 5,115 | 4,846 | 5,028 | +1.47% | 13,339,000 | 4兆6973億 | +8.13% | 7.82 | 0.92 |
| 11/20 | 4,880 | 4,998 | 4,814 | 4,955 | +10.53% | 6,931,500 | 4兆6291億 | +6.79% | 7.71 | 0.9 |
| 11/19 | 4,570 | 4,574 | 4,477 | 4,483 | -1.54% | 2,886,600 | 4兆1881億 | -3.3% | 6.98 | 0.82 |
| 11/18 | 4,602 | 4,635 | 4,514 | 4,553 | -2% | 3,065,700 | 4兆2535億 | -2.02% | 7.09 | 0.83 |
| 11/17 | 4,697 | 4,709 | 4,627 | 4,646 | -0.83% | 2,479,300 | 4兆3404億 | -0.24% | 7.23 | 0.85 |
| 11/14 | 4,656 | 4,699 | 4,628 | 4,685 | +0.36% | 1,778,000 | 4兆3768億 | +0.39% | 7.29 | 0.85 |
| 11/13 | 4,700 | 4,715 | 4,639 | 4,668 | +0.02% | 1,717,700 | 4兆3609億 | -0.04% | 7.26 | 0.85 |
| 11/12 | 4,639 | 4,683 | 4,635 | 4,667 | +1.48% | 1,922,900 | 4兆3600億 | -0.06% | 7.26 | 0.85 |
| 11/11 | 4,630 | 4,646 | 4,570 | 4,599 | -0.54% | 1,951,400 | 4兆2965億 | -1.48% | 7.16 | 0.84 |
| 11/10 | 4,694 | 4,706 | 4,607 | 4,624 | -0.26% | 1,596,500 | 4兆3198億 | -0.84% | 7.2 | 0.84 |
| 11/07 | 4,590 | 4,656 | 4,585 | 4,636 | +0.11% | 1,937,900 | 4兆3310億 | -0.45% | 7.21 | 0.84 |
| 11/06 | 4,528 | 4,638 | 4,527 | 4,631 | +2.73% | 1,943,500 | 4兆3264億 | -0.43% | 7.21 | 0.84 |
| 11/05 | 4,686 | 4,713 | 4,490 | 4,508 | -3.14% | 3,350,900 | 4兆2115億 | -3.03% | 7.02 | 0.82 |
| 11/04 | 4,707 | 4,727 | 4,627 | 4,654 | -1.15% | 2,877,900 | 4兆3479億 | +0.11% | 7.24 | 0.85 |
| 10/31 | 4,665 | 4,727 | 4,655 | 4,708 | +1.2% | 2,629,700 | 4兆3983億 | +1.29% | 7.33 | 0.86 |
| 10/30 | 4,606 | 4,676 | 4,590 | 4,652 | +2.22% | 7,942,100 | 4兆3460億 | +0.22% | 7.24 | 0.85 |
| 10/29 | 4,605 | 4,634 | 4,551 | 4,551 | -1.11% | 2,503,200 | 4兆2516億 | -2% | 7.08 | 0.83 |
| 10/28 | 4,670 | 4,678 | 4,602 | 4,602 | -1.2% | 1,881,900 | 4兆2993億 | -1.05% | 7.16 | 0.84 |
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 |
| 最新 | 6,140 2026/3/27 | 2,849,600 | 5兆7361億 | +3.54% 5,930 | |||
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）
- 2026/03/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
464円（2012/08/31） - 1224%（13.24倍）
6,140円（3/27）
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。
