SOMPO HD（8630）の株価チャート
株価
7/27
- 前日 (7/24)
- 7,051
- 始値
- 7,098
- 高値
- 7,268
- 安値
- 7,062
- 終値 +2.98%
- 7,261
- 出来高 -13.81%
- 1,986,400
乖離率
- 株価（5日）
移動平均値 - +3.4%
7,022 - 株価（25日）
移動平均値 - +10.45%
6,574 - 出来高（5日）
移動平均値 - -23.03%
2,580,900
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 7,098 | 7,268 | 7,062 | 7,261 | +2.98% | 1,986,400 | 6兆7834億 | +10.45% | 13.22 | 1.25 |
| 07/24 | 6,970 | 7,085 | 6,938 | 7,051 | +1.51% | 2,304,800 | 6兆5872億 | +7.85% | 12.84 | 1.22 |
| 07/23 | 6,869 | 6,987 | 6,866 | 6,946 | +0.58% | 2,463,400 | 6兆4891億 | +6.68% | 12.65 | 1.2 |
| 07/22 | 6,846 | 6,910 | 6,794 | 6,906 | -0.58% | 3,027,900 | 6兆4517億 | +6.56% | 12.58 | 1.19 |
| 07/21 | 6,730 | 6,958 | 6,720 | 6,946 | +4.77% | 3,122,000 | 6兆4891億 | +7.62% | 12.65 | 1.2 |
| 07/17 | 6,624 | 6,724 | 6,580 | 6,630 | +0.18% | 3,770,500 | 6兆1939億 | +3.17% | 12.07 | 1.14 |
| 07/16 | 6,599 | 6,678 | 6,597 | 6,618 | -0.29% | 3,400,500 | 6兆1827億 | +3.29% | 12.05 | 1.14 |
| 07/15 | 6,640 | 6,698 | 6,613 | 6,637 | +0.8% | 2,336,700 | 6兆2004億 | +3.88% | 12.09 | 1.15 |
| 07/14 | 6,498 | 6,622 | 6,470 | 6,584 | +1.64% | 2,318,100 | 6兆1509億 | +3.38% | 11.99 | 1.14 |
| 07/13 | 6,513 | 6,541 | 6,468 | 6,478 | -0.54% | 2,615,800 | 6兆519億 | +1.94% | 11.8 | 1.12 |
| 07/10 | 6,645 | 6,667 | 6,488 | 6,513 | -1.99% | 3,138,600 | 6兆846億 | +2.81% | 11.86 | 1.12 |
| 07/09 | 6,648 | 6,689 | 6,544 | 6,645 | -1.03% | 2,338,500 | 6兆2079億 | +5.29% | 12.1 | 1.15 |
| 07/08 | 6,709 | 6,762 | 6,672 | 6,714 | +1.08% | 2,542,000 | 6兆2724億 | +6.98% | 12.23 | 1.16 |
| 07/07 | 6,776 | 6,820 | 6,642 | 6,642 | -1.89% | 3,323,200 | 6兆2051億 | +6.39% | 12.09 | 1.15 |
| 07/06 | 6,631 | 6,770 | 6,607 | 6,770 | +2.03% | 1,735,800 | 6兆3247億 | +8.95% | 12.33 | 1.17 |
| 07/03 | 6,685 | 6,697 | 6,584 | 6,635 | +2.3% | 2,511,100 | 6兆1986億 | +7.38% | 12.08 | 1.15 |
| 07/02 | 6,335 | 6,497 | 6,326 | 6,486 | +3.78% | 2,470,600 | 6兆594億 | +5.43% | 11.81 | 1.12 |
| 07/01 | 6,313 | 6,389 | 6,214 | 6,250 | +0.19% | 2,520,700 | 5兆8389億 | +1.97% | 11.38 | 1.08 |
| 06/30 | 6,243 | 6,268 | 6,210 | 6,238 | +0.39% | 2,687,300 | 5兆8277億 | +1.99% | 11.36 | 1.08 |
| 06/29 | 6,117 | 6,261 | 6,107 | 6,214 | +1.44% | 2,647,500 | 5兆8052億 | +1.94% | 11.32 | 1.07 |
| 06/26 | 6,139 | 6,192 | 6,063 | 6,126 | +0.34% | 2,058,300 | 5兆7230億 | +0.91% | 11.15 | 1.06 |
| 06/25 | 6,180 | 6,181 | 6,050 | 6,105 | -0.75% | 2,945,400 | 5兆7034億 | +0.86% | 11.12 | 1.05 |
| 06/24 | 6,334 | 6,386 | 6,098 | 6,151 | -3.16% | 3,176,200 | 5兆7464億 | +1.99% | 11.2 | 1.06 |
| 06/23 | 6,492 | 6,539 | 6,320 | 6,352 | -1.66% | 2,755,800 | 5兆9342億 | +5.25% | 11.57 | 1.1 |
| 06/22 | 6,242 | 6,465 | 6,232 | 6,459 | +1.84% | 1,629,300 | 6兆341億 | +6.97% | 11.76 | 1.12 |
| 06/19 | 6,329 | 6,410 | 6,292 | 6,342 | -0.6% | 2,403,400 | 5兆9248億 | +5.26% | 11.55 | 1.09 |
| 06/18 | 6,270 | 6,442 | 6,250 | 6,380 | +3% | 2,359,700 | 5兆9603億 | +6.07% | 11.62 | 1.1 |
| 06/17 | 6,330 | 6,406 | 6,194 | 6,194 | -0.86% | 1,584,400 | 5兆7866億 | +3.23% | 11.28 | 1.07 |
| 06/16 | 6,268 | 6,274 | 6,169 | 6,248 | +0.1% | 1,636,300 | 5兆8370億 | +4.2% | 11.38 | 1.08 |
| 06/15 | 6,172 | 6,361 | 6,150 | 6,242 | +1.51% | 2,104,600 | 5兆8314億 | +4.36% | 11.37 | 1.08 |
| 06/12 | 6,074 | 6,191 | 6,040 | 6,149 | -0.4% | 2,988,000 | 5兆7445億 | +3.08% | 11.2 | 1.06 |
| 06/11 | 6,183 | 6,249 | 6,112 | 6,174 | +0.46% | 3,041,900 | 5兆7679億 | +3.78% | 11.24 | 1.07 |
| 06/10 | 6,300 | 6,332 | 6,115 | 6,146 | -1.14% | 2,671,600 | 5兆7417億 | +3.54% | 11.19 | 1.06 |
| 06/09 | 6,080 | 6,289 | 6,037 | 6,217 | +3.76% | 3,588,800 | 5兆8081億 | +5.03% | 11.32 | 1.07 |
| 06/08 | 5,925 | 6,031 | 5,880 | 5,992 | +1.59% | 3,622,000 | 5兆5978億 | +1.52% | 10.91 | 1.03 |
| 06/05 | 5,874 | 5,956 | 5,827 | 5,898 | +2.15% | 2,221,700 | 5兆5100億 | +0.08% | 10.74 | 1.02 |
| 06/04 | 5,829 | 5,849 | 5,736 | 5,774 | -2.14% | 2,905,900 | 5兆3942億 | -1.89% | 10.51 | 1 |
| 06/03 | 5,870 | 5,957 | 5,870 | 5,900 | 0% | 2,946,900 | 5兆5119億 | +0.22% | 10.74 | 1.02 |
| 06/02 | 5,959 | 5,986 | 5,868 | 5,900 | -0.1% | 3,262,800 | 5兆5119億 | +0.25% | 10.74 | 1.02 |
| 06/01 | 5,905 | 5,951 | 5,874 | 5,906 | -0.87% | 2,798,500 | 5兆5175億 | +0.41% | 10.75 | 1.02 |
| 05/29 | 5,810 | 5,958 | 5,777 | 5,958 | +0.95% | 10,049,500 | 5兆5661億 | +1.31% | 10.85 | 1.03 |
| 05/28 | 5,930 | 5,943 | 5,813 | 5,902 | -0.52% | 2,832,400 | 5兆5138億 | +0.41% | 10.75 | 1.02 |
| 05/27 | 5,893 | 5,935 | 5,843 | 5,933 | +3.33% | 4,562,100 | 5兆5427億 | +0.95% | 10.8 | 1.02 |
| 05/26 | 5,630 | 5,753 | 5,531 | 5,742 | +3% | 4,559,600 | 5兆3643億 | -2.33% | 10.46 | 0.99 |
| 05/25 | 5,600 | 5,625 | 5,523 | 5,575 | -1.78% | 4,181,600 | 5兆2083億 | -5.27% | 10.15 | 0.96 |
| 05/22 | 5,569 | 5,764 | 5,568 | 5,676 | +1.94% | 5,931,000 | 5兆3026億 | -3.76% | 10.34 | 0.98 |
| 05/21 | 5,838 | 5,896 | 5,562 | 5,568 | -10.74% | 10,013,600 | 5兆2017億 | -5.75% | 10.14 | 0.96 |
| 05/20 | 6,400 | 6,435 | 6,145 | 6,238 | -3.06% | 3,556,800 | 5兆8277億 | +5.3% | 11.36 | 1.08 |
| 05/19 | 6,298 | 6,435 | 6,286 | 6,435 | +4.91% | 3,707,800 | 6兆117億 | +8.79% | 11.72 | 1.11 |
| 05/18 | 6,146 | 6,161 | 6,053 | 6,134 | +0.56% | 2,206,900 | 5兆7305億 | +3.9% | 11.17 | 1.06 |
| 05/15 | 6,073 | 6,125 | 6,007 | 6,100 | +1.7% | 2,241,700 | 5兆6987億 | +3.35% | 11.11 | 1.05 |
| 05/14 | 6,041 | 6,050 | 5,977 | 5,998 | -1.41% | 2,712,200 | 5兆6035億 | +1.68% | 10.92 | 1.04 |
| 05/13 | 5,982 | 6,129 | 5,965 | 6,084 | +3.24% | 2,480,500 | 5兆6838億 | +3.14% | 11.08 | 1.05 |
| 05/12 | 5,854 | 5,946 | 5,789 | 5,893 | +1.24% | 1,923,700 | 5兆5054億 | -0.08% | 10.73 | 1.02 |
| 05/11 | 5,706 | 5,834 | 5,670 | 5,821 | +1.02% | 1,806,200 | 5兆4381億 | -1.56% | 10.6 | 1.01 |
| 05/08 | 5,882 | 5,900 | 5,717 | 5,762 | -1.62% | 2,815,000 | 5兆3830億 | -2.69% | 10.49 | 0.99 |
| 05/07 | 5,905 | 5,926 | 5,774 | 5,857 | +2.66% | 3,500,500 | 5兆4717億 | -1.21% | 10.67 | 1.01 |
| 05/01 | 5,710 | 5,744 | 5,615 | 5,705 | -1.59% | 1,581,400 | 5兆3297億 | -3.96% | 10.39 | 0.98 |
| 04/30 | 5,791 | 5,798 | 5,676 | 5,797 | +0.45% | 3,008,100 | 5兆4157億 | -2.65% | 10.56 | 1 |
| 04/28 | 5,772 | 5,815 | 5,704 | 5,771 | +1.33% | 2,563,900 | 5兆3914億 | -3.28% | 10.51 | 1 |
| 04/27 | 5,737 | 5,766 | 5,620 | 5,695 | -2.43% | 2,237,200 | 5兆3204億 | -4.54% | 10.37 | 0.98 |
| 04/24 | 5,890 | 5,892 | 5,805 | 5,837 | +0.07% | 1,999,000 | 5兆4530億 | -2.13% | 10.63 | 1.01 |
| 04/23 | 5,792 | 5,858 | 5,734 | 5,833 | +0.22% | 2,974,900 | 5兆4493億 | -2.21% | 10.62 | 1.01 |
| 04/22 | 5,909 | 5,948 | 5,820 | 5,820 | -1.15% | 1,832,200 | 5兆4372億 | -2.53% | 10.6 | 1 |
| 04/21 | 5,936 | 5,955 | 5,870 | 5,888 | +0.2% | 1,752,400 | 5兆5007億 | -1.42% | 10.72 | 1.02 |
| 04/20 | 5,937 | 5,947 | 5,872 | 5,876 | -0.37% | 1,671,700 | 5兆4895億 | -1.56% | 10.7 | 1.01 |
| 04/17 | 5,981 | 5,988 | 5,898 | 5,898 | -1.27% | 1,656,900 | 5兆5100億 | -1.16% | 10.74 | 1.02 |
| 04/16 | 5,969 | 5,995 | 5,950 | 5,974 | +1.25% | 2,046,800 | 5兆5810億 | +0.22% | 10.88 | 1.03 |
| 04/15 | 5,988 | 5,990 | 5,884 | 5,900 | -0.03% | 1,735,200 | 5兆5119億 | -0.99% | 10.74 | 1.02 |
| 04/14 | 6,015 | 6,022 | 5,875 | 5,902 | -0.22% | 1,639,900 | 5兆5138億 | -0.96% | 10.75 | 1.02 |
| 04/13 | 5,922 | 5,982 | 5,878 | 5,915 | -1.02% | 2,202,300 | 5兆5259億 | -0.66% | 10.77 | 1.02 |
| 04/10 | 6,037 | 6,050 | 5,967 | 5,976 | -0.3% | 2,063,200 | 5兆5829億 | +0.3% | 10.88 | 1.03 |
| 04/09 | 6,080 | 6,103 | 5,973 | 5,994 | -3.01% | 3,320,600 | 5兆5997億 | +0.62% | 10.91 | 1.03 |
| 04/08 | 6,296 | 6,296 | 6,163 | 6,180 | +1.8% | 2,392,800 | 5兆7735億 | +3.95% | 11.25 | 1.07 |
| 04/07 | 6,070 | 6,126 | 6,041 | 6,071 | +0.88% | 1,441,000 | 5兆6717億 | +2.27% | 11.05 | 1.05 |
| 04/06 | 6,047 | 6,088 | 6,014 | 6,018 | +0.02% | 1,291,900 | 5兆6221億 | +1.36% | 10.96 | 1.04 |
| 04/03 | 6,070 | 6,102 | 6,011 | 6,017 | -0.69% | 1,302,200 | 5兆6212億 | +1.19% | 10.96 | 1.04 |
| 04/02 | 6,203 | 6,259 | 6,037 | 6,059 | -3.24% | 2,551,100 | 5兆6604億 | +1.8% | 11.03 | 1.05 |
| 04/01 | 6,192 | 6,262 | 6,092 | 6,262 | +4.16% | 2,318,200 | 5兆8501億 | +5.26% | 11.4 | 1.08 |
| 03/31 | 6,058 | 6,190 | 6,002 | 6,012 | +0.74% | 3,262,300 | 5兆6165億 | +1.3% | 8.38 | 1.04 |
| 03/30 | 5,868 | 6,002 | 5,813 | 5,968 | -2.8% | 3,065,000 | 5兆5754億 | +0.64% | 8.32 | 1.03 |
| 03/27 | 6,099 | 6,184 | 6,047 | 6,140 | +1.07% | 2,849,600 | 5兆7361億 | +3.54% | 8.56 | 1.06 |
| 03/26 | 6,055 | 6,165 | 6,037 | 6,075 | -0.34% | 2,791,200 | 5兆6754億 | +2.57% | 8.47 | 1.05 |
| 03/25 | 5,955 | 6,153 | 5,938 | 6,096 | +5.93% | 3,034,200 | 5兆6950億 | +3.06% | 8.5 | 1.05 |
| 03/24 | 5,874 | 5,908 | 5,722 | 5,755 | +2.02% | 3,180,400 | 5兆3764億 | -2.59% | 8.02 | 0.99 |
| 03/23 | 5,676 | 5,733 | 5,607 | 5,641 | -3.59% | 2,641,400 | 5兆2699億 | -4.66% | 7.86 | 0.97 |
| 03/19 | 5,799 | 5,901 | 5,799 | 5,851 | -2.47% | 3,327,100 | 5兆4661億 | -1.37% | 8.16 | 1.01 |
| 03/18 | 5,947 | 6,029 | 5,927 | 5,999 | +2.48% | 1,851,700 | 5兆6044億 | +1.04% | 8.36 | 1.04 |
| 03/17 | 5,885 | 5,922 | 5,840 | 5,854 | +1.19% | 1,685,200 | 5兆4689億 | -1.33% | 8.16 | 1.01 |
| 03/16 | 5,849 | 5,885 | 5,748 | 5,785 | -0.75% | 1,994,200 | 5兆4045億 | -2.46% | 8.06 | 1 |
| 03/13 | 5,700 | 5,832 | 5,692 | 5,829 | +1.18% | 2,315,600 | 5兆4456億 | -1.65% | 8.13 | 1.01 |
| 03/12 | 5,832 | 5,854 | 5,705 | 5,761 | -2.46% | 2,190,600 | 5兆3820億 | -2.64% | 8.03 | 0.99 |
| 03/11 | 6,000 | 6,058 | 5,906 | 5,906 | -0.12% | 2,400,200 | 5兆5175億 | -0.03% | 8.23 | 1.02 |
| 03/10 | 5,870 | 5,950 | 5,832 | 5,913 | +2.48% | 2,425,300 | 5兆5240億 | +0.48% | 8.24 | 1.02 |
| 03/09 | 5,607 | 5,801 | 5,604 | 5,770 | -3.95% | 2,786,100 | 5兆3904億 | -1.55% | 8.04 | 1 |
| 03/06 | 5,917 | 6,013 | 5,854 | 6,007 | +0.74% | 2,062,400 | 5兆6119億 | +2.84% | 8.37 | 1.04 |
| 03/05 | 5,930 | 6,073 | 5,906 | 5,963 | +4.76% | 4,206,600 | 5兆5708億 | +2.65% | 8.31 | 1.03 |
| 03/04 | 5,785 | 5,812 | 5,637 | 5,692 | -4.42% | 2,754,700 | 5兆3176億 | -1.59% | 7.93 | 0.98 |
| 03/03 | 6,060 | 6,093 | 5,955 | 5,955 | -2.43% | 3,019,400 | 5兆5633億 | +3.19% | 8.3 | 1.03 |
| 03/02 | 6,053 | 6,150 | 6,007 | 6,103 | -2.27% | 2,737,200 | 5兆7015億 | +6.07% | 8.51 | 1.05 |
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 | 7,261 2026/7/27 | 1,986,400 | 6兆7834億 | +10.45% 6,574 | |||
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）
- 2026/07/27 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
464円（2012/08/31） - 1466%（15.66倍）
7,261円（7/27）
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。
