- 8725
- 2026/09/16
- 時価
- 7兆6941億円
- PER 予
- 17.48倍
- 2010年以降
- 赤字-331.23倍
（2010-2026年） - PBR
- 1.11倍
- 2010年以降
- 0.26-1.11倍
（2010-2026年） - 配当 予
- 3.3%
- ROE 予
- 6.37%
- ROA 予
- 1.41%
- 資料
- Link
- CSV,JSON
MS&ADインシュアランスグループ HD（8725）の株価チャート
株価
9/16
- 前日 (9/15)
- 5,158
- 始値
- 5,164
- 高値
- 5,223
- 安値
- 5,154
- 終値 -0.06%
- 5,155
- 出来高 -6.96%
- 4,600,300
乖離率
- 株価（5日）
移動平均値 - +0.78%
5,115 - 株価（25日）
移動平均値 - +2.24%
5,042 - 出来高（5日）
移動平均値 - +8.19%
4,252,220
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 5,164 | 5,223 | 5,154 | 5,155 | -0.06% | 4,600,300 | - | +2.24% | - | - |
| 09/15 | 5,244 | 5,249 | 5,127 | 5,158 | -0.94% | 4,944,300 | - | +2.54% | - | - |
| 09/14 | 5,126 | 5,219 | 5,100 | 5,207 | +2.28% | 2,961,000 | - | +3.79% | - | - |
| 09/11 | 4,918 | 5,105 | 4,915 | 5,091 | +2.56% | 5,107,500 | - | +1.78% | - | - |
| 09/10 | 4,925 | 5,000 | 4,915 | 4,964 | +0.34% | 3,648,000 | - | -0.56% | - | - |
| 09/09 | 4,994 | 4,997 | 4,930 | 4,947 | -2.58% | 5,748,000 | - | -0.74% | - | - |
| 09/08 | 5,090 | 5,147 | 5,068 | 5,078 | -1.38% | 2,476,500 | - | +2.05% | - | - |
| 09/07 | 5,231 | 5,249 | 5,121 | 5,149 | -1.74% | 3,145,500 | - | +3.69% | - | - |
| 09/04 | 5,300 | 5,315 | 5,204 | 5,240 | +0.56% | 4,169,600 | - | +5.71% | - | - |
| 09/03 | 5,106 | 5,254 | 5,106 | 5,211 | +1.48% | 4,189,500 | - | +5.34% | - | - |
| 09/02 | 5,092 | 5,182 | 5,081 | 5,135 | -1% | 4,177,600 | - | +3.95% | - | - |
| 09/01 | 5,127 | 5,224 | 5,110 | 5,187 | +1.57% | 4,728,700 | - | +5.06% | - | - |
| 08/31 | 5,114 | 5,124 | 5,060 | 5,107 | -0.14% | 4,898,900 | - | +3.59% | - | - |
| 08/28 | 5,021 | 5,135 | 5,021 | 5,114 | +1.23% | 3,316,300 | - | +3.9% | - | - |
| 08/27 | 5,045 | 5,090 | 5,034 | 5,052 | -0.63% | 3,137,500 | - | +2.85% | - | - |
| 08/26 | 5,050 | 5,102 | 5,044 | 5,084 | +0.24% | 3,724,200 | - | +3.71% | - | - |
| 08/25 | 4,980 | 5,072 | 4,972 | 5,072 | +2.94% | 3,172,900 | - | +3.76% | - | - |
| 08/24 | 4,905 | 4,946 | 4,859 | 4,927 | -0.36% | 3,170,100 | - | +1.27% | - | - |
| 08/21 | 4,801 | 4,957 | 4,766 | 4,945 | +3.6% | 3,580,100 | - | +1.96% | - | - |
| 08/20 | 4,879 | 4,894 | 4,755 | 4,773 | -1.79% | 4,276,300 | - | -1.28% | - | - |
| 08/19 | 4,993 | 4,995 | 4,833 | 4,860 | -2.51% | 5,588,700 | - | +0.73% | - | - |
| 08/18 | 4,915 | 4,988 | 4,899 | 4,985 | +1.22% | 3,888,200 | - | +3.68% | - | - |
| 08/17 | 5,110 | 5,146 | 4,903 | 4,925 | +1.84% | 6,427,300 | - | +2.93% | - | - |
| 08/14 | 4,821 | 4,921 | 4,821 | 4,836 | -0.19% | 3,881,600 | - | +1.43% | - | - |
| 08/13 | 4,859 | 4,859 | 4,790 | 4,845 | -0.21% | 3,401,400 | - | +1.87% | - | - |
| 08/12 | 4,859 | 4,886 | 4,822 | 4,855 | +0.54% | 3,414,500 | - | +2.36% | - | - |
| 08/10 | 4,800 | 4,830 | 4,733 | 4,829 | -0.43% | 3,912,300 | - | +2.07% | - | - |
| 08/07 | 4,855 | 4,919 | 4,824 | 4,850 | +0.48% | 3,042,900 | - | +2.84% | - | - |
| 08/06 | 4,788 | 4,849 | 4,771 | 4,827 | +1% | 3,283,600 | - | +2.75% | - | - |
| 08/05 | 4,809 | 4,822 | 4,731 | 4,779 | +0.78% | 3,723,300 | - | +2.2% | - | - |
| 08/04 | 4,788 | 4,830 | 4,742 | 4,742 | -1.62% | 4,260,100 | - | +1.87% | - | - |
| 08/03 | 4,854 | 4,863 | 4,702 | 4,820 | -2.11% | 4,692,000 | - | +3.99% | - | - |
| 07/31 | 4,935 | 4,997 | 4,897 | 4,924 | -1.28% | 4,614,100 | - | +6.76% | - | - |
| 07/30 | 4,950 | 5,009 | 4,922 | 4,988 | -1.23% | 4,658,600 | - | +8.79% | - | - |
| 07/29 | 5,041 | 5,067 | 4,935 | 5,050 | +0.22% | 5,364,200 | - | +10.65% | - | - |
| 07/28 | 5,022 | 5,073 | 5,000 | 5,039 | +0.2% | 4,544,500 | - | +10.84% | - | - |
| 07/27 | 4,927 | 5,029 | 4,913 | 5,029 | +2.67% | 4,742,600 | - | +10.99% | - | - |
| 07/24 | 4,814 | 4,898 | 4,781 | 4,898 | +0.51% | 4,857,900 | - | +8.58% | - | - |
| 07/23 | 4,799 | 4,875 | 4,788 | 4,873 | +1.5% | 4,195,200 | - | +8.31% | - | - |
| 07/22 | 4,733 | 4,839 | 4,715 | 4,801 | +1.29% | 5,351,800 | - | +7.02% | - | - |
| 07/21 | 4,610 | 4,740 | 4,569 | 4,740 | +5.73% | 7,151,600 | - | +5.83% | - | - |
| 07/17 | 4,570 | 4,580 | 4,473 | 4,483 | -1.54% | 4,616,300 | - | +0.16% | - | - |
| 07/16 | 4,529 | 4,602 | 4,528 | 4,553 | -0.46% | 6,001,800 | - | +1.61% | - | - |
| 07/15 | 4,550 | 4,594 | 4,526 | 4,574 | +1.35% | 3,969,800 | - | +2.08% | - | - |
| 07/14 | 4,454 | 4,513 | 4,442 | 4,513 | +1.85% | 3,352,200 | - | +0.69% | - | - |
| 07/13 | 4,424 | 4,442 | 4,395 | 4,431 | +0.07% | 2,859,100 | - | -1.16% | - | - |
| 07/10 | 4,505 | 4,505 | 4,413 | 4,428 | -1.71% | 4,374,500 | - | -1.2% | - | - |
| 07/09 | 4,450 | 4,505 | 4,447 | 4,505 | -0.33% | 4,504,100 | - | +0.6% | - | - |
| 07/08 | 4,503 | 4,549 | 4,495 | 4,520 | -0.31% | 4,542,700 | - | +1.19% | - | - |
| 07/07 | 4,554 | 4,594 | 4,502 | 4,534 | -0.4% | 5,176,400 | - | +1.7% | - | - |
| 07/06 | 4,465 | 4,554 | 4,438 | 4,552 | +2.2% | 5,245,600 | - | +2.36% | - | - |
| 07/03 | 4,420 | 4,461 | 4,401 | 4,454 | +1.34% | 5,164,700 | - | +0.38% | - | - |
| 07/02 | 4,285 | 4,416 | 4,281 | 4,395 | +2.66% | 6,095,600 | - | -0.81% | - | - |
| 07/01 | 4,230 | 4,285 | 4,228 | 4,281 | +0.97% | 6,011,100 | - | -3.25% | - | - |
| 06/30 | 4,250 | 4,287 | 4,225 | 4,240 | -0.47% | 5,413,800 | - | -4.18% | - | - |
| 06/29 | 4,258 | 4,301 | 4,204 | 4,260 | +0.45% | 7,673,400 | - | -3.69% | - | - |
| 06/26 | 4,246 | 4,292 | 4,210 | 4,241 | -0.26% | 6,194,800 | - | -4.09% | - | - |
| 06/25 | 4,310 | 4,316 | 4,222 | 4,252 | -4.45% | 7,937,600 | - | -3.84% | - | - |
| 06/24 | 4,583 | 4,614 | 4,437 | 4,450 | -3.6% | 5,076,400 | - | +0.54% | - | - |
| 06/23 | 4,653 | 4,661 | 4,606 | 4,616 | -0.52% | 3,862,000 | - | +4.32% | - | - |
| 06/22 | 4,521 | 4,662 | 4,501 | 4,640 | +1.96% | 2,452,700 | - | +4.98% | - | - |
| 06/19 | 4,521 | 4,594 | 4,510 | 4,551 | -0.81% | 5,609,000 | - | +3.17% | - | - |
| 06/18 | 4,577 | 4,620 | 4,534 | 4,588 | +0.68% | 4,416,600 | - | +4.15% | - | - |
| 06/17 | 4,656 | 4,689 | 4,554 | 4,557 | -1.28% | 3,959,300 | - | +3.64% | - | - |
| 06/16 | 4,603 | 4,626 | 4,556 | 4,616 | -1.22% | 3,133,600 | - | +5.1% | - | - |
| 06/15 | 4,616 | 4,742 | 4,597 | 4,673 | +1.65% | 3,446,400 | - | +6.74% | - | - |
| 06/12 | 4,622 | 4,676 | 4,596 | 4,597 | +0.99% | 5,475,200 | - | +5.63% | - | - |
| 06/11 | 4,578 | 4,590 | 4,516 | 4,552 | -0.98% | 3,444,800 | - | +5.18% | - | - |
| 06/10 | 4,657 | 4,706 | 4,569 | 4,597 | +1.26% | 4,882,400 | - | +6.76% | - | - |
| 06/09 | 4,419 | 4,557 | 4,413 | 4,540 | +3.13% | 6,083,800 | - | +6.03% | - | - |
| 06/08 | 4,370 | 4,402 | 4,339 | 4,402 | +1.78% | 4,078,900 | - | +3.31% | - | - |
| 06/05 | 4,350 | 4,394 | 4,299 | 4,325 | +1.84% | 2,749,500 | - | +1.86% | - | - |
| 06/04 | 4,273 | 4,284 | 4,224 | 4,247 | -1.09% | 3,729,600 | - | +0.4% | - | - |
| 06/03 | 4,311 | 4,365 | 4,294 | 4,294 | +0.66% | 4,192,300 | - | +1.8% | - | - |
| 06/02 | 4,228 | 4,298 | 4,169 | 4,266 | -0.74% | 4,316,300 | - | +1.45% | - | - |
| 06/01 | 4,275 | 4,313 | 4,254 | 4,298 | +0.26% | 4,770,700 | - | +2.46% | - | - |
| 05/29 | 4,212 | 4,333 | 4,209 | 4,287 | +0.99% | 21,947,600 | - | +2.49% | - | - |
| 05/28 | 4,222 | 4,288 | 4,219 | 4,245 | -1.05% | 4,163,600 | - | +1.73% | - | - |
| 05/27 | 4,210 | 4,295 | 4,197 | 4,290 | +2.09% | 4,362,800 | - | +3% | - | - |
| 05/26 | 4,205 | 4,242 | 4,156 | 4,202 | -0.33% | 2,884,700 | - | +1.06% | - | - |
| 05/25 | 4,245 | 4,245 | 4,153 | 4,216 | -0.68% | 3,443,400 | - | +1.54% | - | - |
| 05/22 | 4,299 | 4,341 | 4,182 | 4,245 | -2.41% | 4,505,700 | - | +2.41% | - | - |
| 05/21 | 4,350 | 4,475 | 4,286 | 4,350 | -1.58% | 6,554,700 | - | +5.12% | - | - |
| 05/20 | 4,507 | 4,522 | 4,356 | 4,420 | -1.84% | 5,183,200 | - | +7.1% | - | - |
| 05/19 | 4,439 | 4,536 | 4,403 | 4,503 | +1.88% | 5,100,200 | - | +9.43% | - | - |
| 05/18 | 4,449 | 4,491 | 4,401 | 4,420 | +0.66% | 3,963,700 | - | +7.78% | - | - |
| 05/15 | 4,410 | 4,437 | 4,356 | 4,391 | -0.18% | 3,998,500 | - | +7.41% | - | - |
| 05/14 | 4,375 | 4,427 | 4,360 | 4,399 | -0.34% | 3,569,100 | - | +7.87% | - | - |
| 05/13 | 4,300 | 4,415 | 4,294 | 4,414 | +3.01% | 4,277,700 | - | +8.53% | - | - |
| 05/12 | 4,159 | 4,285 | 4,150 | 4,285 | +6.49% | 6,882,200 | - | +5.7% | - | - |
| 05/11 | 3,970 | 4,032 | 3,958 | 4,024 | +1.16% | 3,290,300 | - | -0.67% | - | - |
| 05/08 | 4,009 | 4,013 | 3,941 | 3,978 | -0.62% | 4,823,000 | - | -1.8% | - | - |
| 05/07 | 4,039 | 4,044 | 3,970 | 4,003 | +0.18% | 4,535,200 | - | -1.23% | - | - |
| 05/01 | 3,985 | 4,004 | 3,961 | 3,996 | -0.94% | 2,605,900 | - | -1.6% | - | - |
| 04/30 | 4,019 | 4,034 | 3,960 | 4,034 | +0.37% | 4,050,400 | - | -0.81% | - | - |
| 04/28 | 3,970 | 4,028 | 3,939 | 4,019 | +2.24% | 2,895,400 | - | -1.37% | - | - |
| 04/27 | 3,910 | 3,939 | 3,886 | 3,931 | -0.38% | 2,940,800 | - | -3.51% | - | - |
| 04/24 | 3,997 | 4,001 | 3,946 | 3,946 | -0.7% | 2,257,500 | - | -3.12% | - | - |
| 04/23 | 3,950 | 3,979 | 3,916 | 3,974 | -0.55% | 3,230,500 | - | -2.5% | - | - |
| 04/22 | 4,029 | 4,036 | 3,996 | 3,996 | -0.45% | 2,525,600 | - | -2.13% | - | - |
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 | |
| 2009年 3月期 | 1,500 4,500 5/7 | 545 1,635 11/21 | 16,196,100 5,398,700 10/30 | - | - | +23.04% 12/29 | -30.79% 11/21 |
| 2010年 3月期 | 1,020 3,060 5/11 | 662 1,986 11/4 | 11,320,200 3,773,400 10/29 | - | - | +13.07% 5/11 | -11.79% 7/8 |
| 2011年 3月期 | 944 2,832 4/26 | 527 1,582 3/15 | 29,394,000 9,798,000 3/14 | 1兆1931億 | 6665億2824万 | +11.28% 2/17 | -19.35% 3/15 |
| 2012年 3月期 | 680 2,040 7/26 | 461 1,382 12/29 | 12,522,300 4,174,100 2/23 | 8594億9280万 | 5822億6424万 | +11.65% 2/15 | -10.57% 5/7 |
| 2013年 3月期 | 735 2,205 3/15 | 381 1,144 6/5 | 19,656,000 6,552,000 5/31 | 9290億1060万 | 4819億9008万 | +22.19% 4/11 | -13.36% 5/18 |
| 2014年 3月期 | 1,055 3,165 5/23 | 640 1,921 4/2 | 21,611,400 7,203,800 4/5 | 1兆3334億 | 8093億5572万 | +14.33% 5/13 | -17.89% 6/7 |
| 2015年 3月期 | 1,182 3,547 3/27 | 695 2,084 10/17 | 15,299,400 5,099,800 11/4 | 2兆2462億 | 1兆3197億 | +14.16% 12/4 | -10.67% 10/17 |
| 2016年 3月期 | 1,473 4,420 8/18 | 833 2,500 2/12 | 19,873,200 6,624,400 6/19 | 2兆7991億 | 1兆5832億 | +10.53% 5/21 | -16.9% 2/12 |
| 2017年 3月期 | 1,340 4,020 2/15 | 790 2,370 6/28 | 10,132,500 3,377,500 6/28 | 2兆5458億 | 1兆5009億 | +12.52% 11/24 | -15.77% 6/28 |
| 2018年 3月期 | 1,358 4,073 6/6 | 1,059 3,178 3/26 | 17,029,200 5,676,400 5/31 | 2兆5793億 | 1兆8854億 | +6.47% 6/2 | -10.23% 2/15 |
| 2019年 3月期 | 1,294 3,882 5/18 | 1,000 3,001 12/25 | 10,652,400 3,550,800 5/31 | 2兆3031億 | 1兆7804億 | +10.92% 9/25 | -8.59% 12/25 |
| 2020年 3月期 | 1,267 3,800 2/6 | 864 2,591 3/17 | 11,269,800 3,756,600 3/19 | 2兆2545億 | 1兆5372億 | +5.93% 9/13 | -21.05% 3/16 |
| 2021年 3月期 | 1,153 3,459 3/23 | 874 2,622 7/31 | 17,052,300 5,684,100 5/29 | 2兆528億 | 1兆5560億 | +10.24% 11/19 | -8.74% 7/31 |
| 2022年 3月期 | 1,418 4,254 3/23 | 1,031 3,093 4/30 | 14,349,300 4,783,100 10/28 | 2兆5253億 | 1兆8356億 | +10.22% 1/14 | -8.48% 11/29 |
| 2023年 3月期 | 1,554 4,663 3/9 | 1,217 3,651 4/7 | 18,765,600 6,255,200 12/29 | 2兆4992億 | 2兆1673億 | +7.91% 12/23 | -7.78% 3/20 |
| 2024年 3月期 | 2,766 3/28 | 1,344 4,033 4/7 | 16,171,200 5,390,400 3/1 | 4兆4483億 | 2兆1615億 | +22.83% 2/15 | -4.93% 12/18 |
| 2025年 3月期 | 4,018 7/11 | 2,581 4/18 | 17,337,800 5/21 | 6兆4618億 | 4兆1508億 | +16.85% 7/2 | -26.82% 8/5 |
| 2026年 3月期 | 4,401 2/27 | 2,501 4/7 | 15,596,600 10/30 | 6兆5687億 | 4兆226億 | +11.04% 8/15 | -6.26% 3/23 |
| 最新 | 5,155 2026/9/16 | 4,600,300 | 7兆6941億 | +2.24% 5,042 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 87%（1.87倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/16 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
381円（2012/06/05） - 1252%（13.52倍）
5,155円（9/16）
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。
