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
6/23
- 前日 (6/22)
- 4,640
- 始値
- 4,653
- 高値
- 4,661
- 安値
- 4,606
- 終値 -0.52%
- 4,616
- 出来高 +57.46%
- 3,862,000
乖離率
- 株価（5日）
移動平均値 - +0.57%
4,590 - 株価（25日）
移動平均値 - +4.32%
4,425 - 出来高（5日）
移動平均値 - -4.87%
4,059,920
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 4,653 | 4,661 | 4,606 | 4,616 | -0.52% | 3,862,000 | 6兆8896億 | +4.32% | 15.76 | 1.4 |
| 06/22 | 4,521 | 4,662 | 4,501 | 4,640 | +1.96% | 2,452,700 | 6兆9254億 | +4.98% | 15.84 | 1.41 |
| 06/19 | 4,521 | 4,594 | 4,510 | 4,551 | -0.81% | 5,609,000 | 6兆7926億 | +3.17% | 15.54 | 1.38 |
| 06/18 | 4,577 | 4,620 | 4,534 | 4,588 | +0.68% | 4,416,600 | 6兆8478億 | +4.15% | 15.66 | 1.4 |
| 06/17 | 4,656 | 4,689 | 4,554 | 4,557 | -1.28% | 3,959,300 | 6兆8015億 | +3.64% | 15.56 | 1.39 |
| 06/16 | 4,603 | 4,626 | 4,556 | 4,616 | -1.22% | 3,133,600 | 6兆8896億 | +5.1% | 15.76 | 1.4 |
| 06/15 | 4,616 | 4,742 | 4,597 | 4,673 | +1.65% | 3,446,400 | 6兆9746億 | +6.74% | 15.95 | 1.42 |
| 06/12 | 4,622 | 4,676 | 4,596 | 4,597 | +0.99% | 5,475,200 | 6兆8612億 | +5.63% | 15.69 | 1.4 |
| 06/11 | 4,578 | 4,590 | 4,516 | 4,552 | -0.98% | 3,444,800 | 6兆7940億 | +5.18% | 15.54 | 1.38 |
| 06/10 | 4,657 | 4,706 | 4,569 | 4,597 | +1.26% | 4,882,400 | 6兆8612億 | +6.76% | 15.69 | 1.4 |
| 06/09 | 4,419 | 4,557 | 4,413 | 4,540 | +3.13% | 6,083,800 | 6兆7761億 | +6.03% | 15.5 | 1.38 |
| 06/08 | 4,370 | 4,402 | 4,339 | 4,402 | +1.78% | 4,078,900 | 6兆5702億 | +3.31% | 15.03 | 1.34 |
| 06/05 | 4,350 | 4,394 | 4,299 | 4,325 | +1.84% | 2,749,500 | 6兆4552億 | +1.86% | 14.77 | 1.32 |
| 06/04 | 4,273 | 4,284 | 4,224 | 4,247 | -1.09% | 3,729,600 | 6兆3388億 | +0.4% | 14.5 | 1.29 |
| 06/03 | 4,311 | 4,365 | 4,294 | 4,294 | +0.66% | 4,192,300 | 6兆4090億 | +1.8% | 14.66 | 1.31 |
| 06/02 | 4,228 | 4,298 | 4,169 | 4,266 | -0.74% | 4,316,300 | 6兆3672億 | +1.45% | 14.56 | 1.3 |
| 06/01 | 4,275 | 4,313 | 4,254 | 4,298 | +0.26% | 4,770,700 | 6兆4149億 | +2.46% | 14.67 | 1.31 |
| 05/29 | 4,212 | 4,333 | 4,209 | 4,287 | +0.99% | 21,947,600 | 6兆3985億 | +2.49% | 14.64 | 1.3 |
| 05/28 | 4,222 | 4,288 | 4,219 | 4,245 | -1.05% | 4,163,600 | 6兆3358億 | +1.73% | 14.49 | 1.29 |
| 05/27 | 4,210 | 4,295 | 4,197 | 4,290 | +2.09% | 4,362,800 | 6兆4030億 | +3% | 14.65 | 1.31 |
| 05/26 | 4,205 | 4,242 | 4,156 | 4,202 | -0.33% | 2,884,700 | 6兆2717億 | +1.06% | 14.35 | 1.28 |
| 05/25 | 4,245 | 4,245 | 4,153 | 4,216 | -0.68% | 3,443,400 | 6兆2925億 | +1.54% | 14.39 | 1.28 |
| 05/22 | 4,299 | 4,341 | 4,182 | 4,245 | -2.41% | 4,505,700 | 6兆3358億 | +2.41% | 14.49 | 1.29 |
| 05/21 | 4,350 | 4,475 | 4,286 | 4,350 | -1.58% | 6,554,700 | 6兆4926億 | +5.12% | 14.85 | 1.32 |
| 05/20 | 4,507 | 4,522 | 4,356 | 4,420 | -1.84% | 5,183,200 | 6兆5970億 | +7.1% | 15.09 | 1.34 |
| 05/19 | 4,439 | 4,536 | 4,403 | 4,503 | +1.88% | 5,100,200 | 6兆7209億 | +9.43% | 15.37 | 1.37 |
| 05/18 | 4,449 | 4,491 | 4,401 | 4,420 | +0.66% | 3,963,700 | 6兆5970億 | +7.78% | 15.09 | 1.34 |
| 05/15 | 4,410 | 4,437 | 4,356 | 4,391 | -0.18% | 3,998,500 | 6兆5537億 | +7.41% | 14.99 | 1.34 |
| 05/14 | 4,375 | 4,427 | 4,360 | 4,399 | -0.34% | 3,569,100 | 6兆5657億 | +7.87% | 15.02 | 1.34 |
| 05/13 | 4,300 | 4,415 | 4,294 | 4,414 | +3.01% | 4,277,700 | 6兆5881億 | +8.53% | 15.07 | 1.34 |
| 05/12 | 4,159 | 4,285 | 4,150 | 4,285 | +6.49% | 6,882,200 | 6兆3955億 | +5.7% | 14.63 | 1.3 |
| 05/11 | 3,970 | 4,032 | 3,958 | 4,024 | +1.16% | 3,290,300 | 6兆60億 | -0.67% | 13.74 | 1.22 |
| 05/08 | 4,009 | 4,013 | 3,941 | 3,978 | -0.62% | 4,823,000 | 5兆9373億 | -1.8% | 13.58 | 1.21 |
| 05/07 | 4,039 | 4,044 | 3,970 | 4,003 | +0.18% | 4,535,200 | 5兆9746億 | -1.23% | 13.67 | 1.22 |
| 05/01 | 3,985 | 4,004 | 3,961 | 3,996 | -0.94% | 2,605,900 | 5兆9642億 | -1.6% | 13.64 | 1.22 |
| 04/30 | 4,019 | 4,034 | 3,960 | 4,034 | +0.37% | 4,050,400 | 6兆209億 | -0.81% | 13.77 | 1.23 |
| 04/28 | 3,970 | 4,028 | 3,939 | 4,019 | +2.24% | 2,895,400 | 5兆9985億 | -1.37% | 13.72 | 1.22 |
| 04/27 | 3,910 | 3,939 | 3,886 | 3,931 | -0.38% | 2,940,800 | 5兆8672億 | -3.51% | 13.42 | 1.2 |
| 04/24 | 3,997 | 4,001 | 3,946 | 3,946 | -0.7% | 2,257,500 | 5兆8896億 | -3.12% | 13.47 | 1.2 |
| 04/23 | 3,950 | 3,979 | 3,916 | 3,974 | -0.55% | 3,230,500 | 5兆9314億 | -2.5% | 13.57 | 1.21 |
| 04/22 | 4,029 | 4,036 | 3,996 | 3,996 | -0.45% | 2,525,600 | 5兆9642億 | -2.13% | 13.64 | 1.22 |
| 04/21 | 4,057 | 4,057 | 4,014 | 4,014 | -0.3% | 2,710,200 | 5兆9911億 | -1.71% | 13.7 | 1.22 |
| 04/20 | 4,088 | 4,102 | 4,026 | 4,026 | -0.72% | 2,132,400 | 6兆90億 | -1.37% | 13.74 | 1.22 |
| 04/17 | 4,130 | 4,134 | 4,052 | 4,055 | -1.6% | 2,839,800 | 6兆522億 | -0.64% | 13.84 | 1.23 |
| 04/16 | 4,090 | 4,134 | 4,082 | 4,121 | +1.85% | 2,705,400 | 6兆1508億 | +1.03% | 14.07 | 1.25 |
| 04/15 | 4,074 | 4,090 | 4,033 | 4,046 | 0% | 3,169,100 | 6兆388億 | -0.78% | 13.81 | 1.23 |
| 04/14 | 4,112 | 4,112 | 4,024 | 4,046 | -0.44% | 2,703,800 | 6兆388億 | -0.83% | 13.81 | 1.23 |
| 04/13 | 4,040 | 4,099 | 4,035 | 4,064 | -0.32% | 2,951,100 | 6兆657億 | -0.37% | 13.87 | 1.24 |
| 04/10 | 4,112 | 4,123 | 4,069 | 4,077 | -0.92% | 2,916,700 | 6兆851億 | -0.1% | 13.92 | 1.24 |
| 04/09 | 4,152 | 4,167 | 4,090 | 4,115 | -1.03% | 3,839,400 | 6兆1418億 | +0.76% | 14.05 | 1.25 |
| 04/08 | 4,244 | 4,245 | 4,154 | 4,158 | +1.69% | 4,235,300 | 6兆2060億 | +1.91% | 14.2 | 1.27 |
| 04/07 | 4,138 | 4,149 | 4,081 | 4,089 | -0.94% | 2,740,000 | 6兆1030億 | +0.2% | 13.96 | 1.24 |
| 04/06 | 4,130 | 4,150 | 4,106 | 4,128 | -0.19% | 2,097,800 | 6兆1612億 | +0.93% | 14.09 | 1.26 |
| 04/03 | 4,109 | 4,143 | 4,094 | 4,136 | +0.95% | 1,673,500 | 6兆1731億 | +0.88% | 14.12 | 1.26 |
| 04/02 | 4,203 | 4,224 | 4,087 | 4,097 | -2.52% | 3,031,500 | 6兆1149億 | -0.22% | 13.99 | 1.25 |
| 04/01 | 4,166 | 4,207 | 4,120 | 4,203 | +4.24% | 3,872,600 | 6兆2731億 | +2.21% | 14.35 | 1.28 |
| 03/31 | 4,059 | 4,134 | 4,010 | 4,032 | +0.27% | 4,470,100 | 6兆179億 | -1.97% | 7.43 | 1.23 |
| 03/30 | 4,011 | 4,049 | 3,961 | 4,021 | -4.44% | 4,884,300 | 6兆15億 | -2.52% | 7.41 | 1.22 |
| 03/27 | 4,189 | 4,240 | 4,161 | 4,208 | +1.37% | 5,537,700 | 6兆2806億 | +1.74% | 7.75 | 1.28 |
| 03/26 | 4,178 | 4,220 | 4,096 | 4,151 | -1.5% | 4,191,800 | 6兆1955億 | +0.24% | 7.65 | 1.26 |
| 03/25 | 4,162 | 4,247 | 4,130 | 4,214 | +5.06% | 5,662,000 | 6兆2896億 | +1.71% | 7.77 | 1.28 |
| 03/24 | 4,085 | 4,093 | 3,978 | 4,011 | +3.11% | 4,892,200 | 5兆9866億 | -3.19% | 7.39 | 1.22 |
| 03/23 | 3,950 | 3,955 | 3,874 | 3,890 | -3.43% | 4,026,000 | 5兆8060億 | -6.27% | 7.17 | 1.18 |
| 03/19 | 4,045 | 4,093 | 4,028 | 4,028 | -2.68% | 5,474,100 | 6兆119億 | -3.24% | 7.42 | 1.23 |
| 03/18 | 4,094 | 4,151 | 4,083 | 4,139 | +2.7% | 3,456,300 | 6兆1776億 | -0.72% | 7.63 | 1.26 |
| 03/17 | 4,041 | 4,057 | 4,005 | 4,030 | +1.43% | 2,303,900 | 6兆149億 | -3.33% | 7.43 | 1.23 |
| 03/16 | 4,035 | 4,056 | 3,958 | 3,973 | -0.45% | 4,196,900 | 5兆9299億 | -4.82% | 7.32 | 1.21 |
| 03/13 | 3,970 | 4,021 | 3,965 | 3,991 | -0.5% | 4,441,300 | 5兆9567億 | -4.54% | 7.35 | 1.21 |
| 03/12 | 4,065 | 4,080 | 3,969 | 4,011 | -2.03% | 3,727,900 | 5兆9866億 | -4.13% | 7.39 | 1.22 |
| 03/11 | 4,131 | 4,157 | 4,085 | 4,094 | +0.12% | 3,528,800 | 6兆1105億 | -2.2% | 7.54 | 1.25 |
| 03/10 | 4,095 | 4,131 | 4,064 | 4,089 | +1.59% | 3,962,000 | 6兆1030億 | -2.13% | 7.54 | 1.24 |
| 03/09 | 3,930 | 4,027 | 3,908 | 4,025 | -2.35% | 5,766,200 | 6兆75億 | -3.52% | 7.42 | 1.22 |
| 03/06 | 4,098 | 4,126 | 4,055 | 4,122 | -0.31% | 3,274,100 | 6兆1522億 | -1.08% | 7.6 | 1.25 |
| 03/05 | 4,165 | 4,218 | 4,121 | 4,135 | +2.73% | 4,095,200 | 6兆1717億 | -0.51% | 7.62 | 1.26 |
| 03/04 | 4,160 | 4,173 | 3,978 | 4,025 | -3.82% | 6,669,600 | 6兆75億 | -2.94% | 7.42 | 1.22 |
| 03/03 | 4,249 | 4,277 | 4,181 | 4,185 | -3.1% | 4,840,600 | 6兆2463億 | +1.04% | 7.71 | 1.27 |
| 03/02 | 4,248 | 4,336 | 4,215 | 4,319 | -1.3% | 4,135,900 | 6兆4463億 | +4.48% | 7.96 | 1.31 |
| 02/27 | 4,354 | 4,401 | 4,334 | 4,376 | +2.03% | 5,382,900 | 6兆5314億 | +6.24% | 8.06 | 1.33 |
| 02/26 | 4,294 | 4,322 | 4,274 | 4,289 | +1.25% | 5,163,500 | 6兆4015億 | +4.53% | 7.9 | 1.3 |
| 02/25 | 4,234 | 4,252 | 4,187 | 4,236 | +0.12% | 3,349,100 | 6兆3224億 | +3.49% | 7.81 | 1.29 |
| 02/24 | 4,320 | 4,320 | 4,222 | 4,231 | -2.06% | 4,067,600 | 6兆3149億 | +3.57% | 7.8 | 1.29 |
| 02/20 | 4,260 | 4,320 | 4,231 | 4,320 | +0.33% | 2,687,700 | 6兆4478億 | +5.93% | 7.96 | 1.31 |
| 02/19 | 4,322 | 4,327 | 4,266 | 4,306 | -0.62% | 3,203,600 | 6兆4269億 | +5.9% | 7.94 | 1.31 |
| 02/18 | 4,300 | 4,370 | 4,293 | 4,333 | +3.12% | 3,775,300 | 6兆4672億 | +6.93% | 7.99 | 1.32 |
| 02/17 | 4,230 | 4,237 | 4,185 | 4,202 | -0.14% | 2,527,900 | 6兆2717億 | +4.14% | 7.74 | 1.28 |
| 02/16 | 4,260 | 4,261 | 4,185 | 4,208 | +0.43% | 3,268,400 | 6兆2806億 | +4.65% | 7.75 | 1.28 |
| 02/13 | 4,207 | 4,264 | 4,182 | 4,190 | -0.4% | 5,145,200 | 6兆2537億 | +4.62% | 7.72 | 1.27 |
| 02/12 | 4,146 | 4,214 | 4,143 | 4,207 | +0.67% | 3,801,700 | 6兆2791億 | +5.44% | 7.75 | 1.28 |
| 02/10 | 4,200 | 4,220 | 4,153 | 4,179 | +0.58% | 3,671,500 | 6兆2373億 | +5.13% | 7.7 | 1.27 |
| 02/09 | 4,268 | 4,283 | 4,151 | 4,155 | -0.1% | 4,020,900 | 6兆2015億 | +4.95% | 7.66 | 1.26 |
| 02/06 | 4,150 | 4,170 | 4,129 | 4,159 | +0.7% | 3,666,600 | 6兆2075億 | +5.56% | 7.66 | 1.27 |
| 02/05 | 4,150 | 4,187 | 4,099 | 4,130 | +1.18% | 3,294,900 | 6兆1642億 | +5.33% | 7.61 | 1.26 |
| 02/04 | 4,027 | 4,128 | 3,988 | 4,082 | +1.01% | 3,531,500 | 6兆925億 | +4.64% | 7.52 | 1.24 |
| 02/03 | 4,009 | 4,053 | 3,995 | 4,041 | +3.3% | 3,819,200 | 6兆314億 | +4.07% | 7.45 | 1.23 |
| 02/02 | 4,010 | 4,038 | 3,905 | 3,912 | -0.51% | 4,345,800 | 5兆8388億 | +1.14% | 7.21 | 1.19 |
| 01/30 | 3,910 | 3,942 | 3,901 | 3,932 | +1.05% | 3,599,100 | 5兆8687億 | +1.79% | 7.25 | 1.2 |
| 01/29 | 3,825 | 3,909 | 3,805 | 3,891 | +1.01% | 3,737,200 | 5兆8075億 | +0.96% | 7.17 | 1.18 |
| 01/28 | 3,853 | 3,871 | 3,828 | 3,852 | -1.71% | 4,534,300 | 5兆7493億 | +0.08% | 7.1 | 1.17 |
| 01/27 | 3,889 | 3,930 | 3,851 | 3,919 | +0.49% | 3,217,500 | 5兆8493億 | +1.95% | 7.22 | 1.19 |
| 01/26 | 3,912 | 3,931 | 3,879 | 3,900 | -2.01% | 4,780,000 | 5兆8209億 | +1.67% | 7.19 | 1.19 |
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 | 4,616 2026/6/23 | 3,862,000 | 6兆8896億 | +4.32% 4,425 | |||
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）
- 2026/06/23 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
381円（2012/06/05） - 1110%（12.1倍）
4,616円（6/23）
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。
