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
09/28	1,923	1,949	1,907	1,944	+1.94%	14,931,300	-	+4.68%	-	-
09/25	1,890	1,910	1,879	1,907	+1.92%	8,401,200	-	+3.08%	-	-
09/24	1,934	1,935	1,866	1,871	-2.25%	11,902,300	-	+1.3%	-	-
09/18	1,945	1,947	1,897	1,914	-0.88%	11,620,400	-	+3.63%	-	-
09/17	1,906	1,945	1,904	1,931	+1.9%	7,321,800	-	+4.66%	-	-
09/16	1,912	1,925	1,888	1,895	0%	6,671,000	-	+2.82%	-	-
09/15	1,915	1,920	1,879	1,895	-1.04%	9,934,400	-	+2.88%	-	-
09/14	1,896	1,915	1,881	1,915	+1.7%	6,919,000	-	+4.08%	-	-
09/11	1,810	1,883	1,810	1,883	+2.73%	9,848,700	-	+2.28%	-	-
09/10	1,814	1,833	1,803	1,833	+1.61%	7,604,300	-	-0.49%	-	-
09/09	1,786	1,822	1,783	1,804	-1.04%	8,970,400	-	-2.28%	-	-
09/08	1,848	1,872	1,823	1,823	-2.41%	5,535,800	-	-1.41%	-	-
09/07	1,880	1,895	1,850	1,868	-0.53%	6,188,200	-	+0.92%	-	-
09/04	1,907	1,917	1,870	1,878	-0.32%	10,026,400	-	+1.35%	-	-
09/03	1,886	1,893	1,867	1,884	+2.06%	7,028,500	-	+1.62%	-	-
09/02	1,833	1,871	1,831	1,846	-1.23%	9,881,100	-	-0.54%	-	-
09/01	1,831	1,882	1,825	1,869	+1.63%	10,155,900	-	+0.54%	-	-
08/31	1,831	1,858	1,811	1,839	-0.22%	13,917,900	-	-1.24%	-	-
08/28	1,816	1,857	1,811	1,843	+1.43%	8,285,900	-	-1.23%	-	-
08/27	1,830	1,837	1,812	1,817	-0.44%	7,733,400	-	-2.73%	-	-
08/26	1,826	1,831	1,813	1,825	+1.28%	7,376,300	-	-2.46%	-	-
08/25	1,799	1,810	1,786	1,802	+1.41%	6,755,300	-	-3.79%	-	-
08/24	1,789	1,792	1,770	1,777	-0.67%	6,498,300	-	-5.13%	-	-
08/21	1,755	1,802	1,753	1,789	+1.19%	5,683,900	-	-4.64%	-	-
08/20	1,776	1,783	1,750	1,768	-0.45%	9,559,700	-	-5.91%	-	-
08/19	1,815	1,819	1,769	1,776	-3.58%	11,091,600	-	-5.68%	-	-
08/18	1,840	1,855	1,838	1,842	-0.27%	7,596,900	-	-2.28%	-	-
08/17	1,883	1,883	1,836	1,847	-1.44%	9,288,400	-	-2.07%	-	-
08/14	1,877	1,893	1,858	1,874	-0.53%	7,652,100	-	-0.69%	-	-
08/13	1,886	1,889	1,858	1,884	+0.37%	7,144,200	-	-0.16%	-	-
08/12	1,855	1,880	1,845	1,877	+2.01%	9,032,000	-	-0.48%	-	-
08/10	1,856	1,896	1,828	1,840	-4.81%	10,643,600	-	-2.44%	-	-
08/07	1,947	1,952	1,899	1,933	+0.62%	9,288,000	-	+2.49%	-	-
08/06	1,902	1,929	1,892	1,921	+0.37%	7,537,800	-	+2.13%	-	-
08/05	1,892	1,915	1,880	1,914	+1.75%	8,195,100	-	+2.03%	-	-
08/04	1,875	1,896	1,869	1,881	-0.42%	7,510,700	-	+0.53%	-	-
08/03	1,898	1,900	1,836	1,889	-1.56%	9,330,200	-	+1.29%	-	-
07/31	1,919	1,938	1,893	1,919	+1.11%	9,008,700	-	+3.23%	-	-
07/30	1,878	1,919	1,872	1,898	-1.96%	11,409,000	-	+2.59%	-	-
07/29	1,904	1,940	1,895	1,936	+1.73%	12,566,600	-	+5.05%	-	-
07/28	1,935	1,939	1,895	1,903	-2.86%	13,645,000	-	+3.54%	-	-
07/27	1,940	1,959	1,922	1,959	+1.77%	13,893,300	-	+6.7%	-	-
07/24	1,890	1,925	1,881	1,925	+1%	10,758,100	-	+5.19%	-	-
07/23	1,884	1,906	1,878	1,906	+0.47%	12,536,900	-	+4.38%	-	-
07/22	1,876	1,900	1,860	1,897	+1.01%	10,968,100	-	+4.17%	-	-
07/21	1,811	1,878	1,804	1,878	+4.39%	11,598,800	-	+3.36%	-	-
07/17	1,836	1,848	1,776	1,799	-2.07%	13,386,100	-	-0.77%	-	-
07/16	1,857	1,877	1,836	1,837	-2.49%	7,076,300	-	+1.44%	-	-
07/15	1,911	1,917	1,862	1,884	+1.51%	8,809,800	-	+4.26%	-	-
07/14	1,830	1,856	1,811	1,856	+1.53%	10,701,600	-	+3.05%	-	-
07/13	1,841	1,861	1,828	1,828	-1.77%	8,565,700	-	+1.84%	-	-
07/10	1,884	1,902	1,845	1,861	-0.85%	8,649,400	-	+4.08%	-	-
07/09	1,844	1,877	1,838	1,877	+0.7%	6,665,200	-	+5.45%	-	-
07/08	1,859	1,878	1,851	1,864	+0.22%	7,633,100	-	+5.25%	-	-
07/07	1,885	1,903	1,854	1,860	-0.85%	9,225,000	-	+5.5%	-	-
07/06	1,849	1,882	1,840	1,876	+1.79%	7,354,200	-	+7.02%	-	-
07/03	1,864	1,865	1,819	1,843	+0.99%	8,334,300	-	+5.68%	-	-
07/02	1,820	1,841	1,804	1,825	+1.9%	10,389,700	-	+5.19%	-	-
07/01	1,781	1,813	1,767	1,791	+0.67%	9,619,900	-	+3.71%	-	-
06/30	1,759	1,793	1,743	1,779	+2.3%	12,767,300	-	+3.31%	-	-
06/29	1,733	1,761	1,715	1,739	+0.69%	21,184,300	-	+1.22%	-	-
06/26	1,713	1,738	1,709	1,727	+1.23%	8,833,800	-	+0.7%	-	-
06/25	1,745	1,750	1,688	1,706	-1.27%	12,949,100	-	-0.35%	-	-
06/24	1,794	1,812	1,723	1,728	-4.64%	15,768,300	-	+0.99%	-	-
06/23	1,845	1,860	1,804	1,812	-1.25%	8,299,800	-	+6.09%	-	-
06/22	1,800	1,842	1,790	1,835	+1.1%	6,096,100	-	+7.88%	-	-
06/19	1,813	1,843	1,800	1,815	-0.33%	9,190,700	-	+7.21%	-	-
06/18	1,800	1,823	1,787	1,821	+1.56%	10,134,300	-	+8.07%	-	-
06/17	1,820	1,834	1,789	1,793	+0.17%	7,912,400	-	+7.24%	-	-
06/16	1,770	1,790	1,757	1,790	+0.79%	7,976,800	-	+7.83%	-	-
06/15	1,768	1,816	1,759	1,776	+1.25%	9,102,900	-	+7.77%	-	-
06/12	1,757	1,777	1,735	1,754	+1.33%	13,913,200	-	+7.28%	-	-
06/11	1,728	1,748	1,704	1,731	-0.06%	11,898,400	-	+6.65%	-	-
06/10	1,757	1,787	1,726	1,732	+1.52%	11,528,200	-	+7.44%	-	-
06/09	1,700	1,732	1,678	1,706	+2.28%	12,909,800	-	+6.63%	-	-
06/08	1,628	1,668	1,623	1,668	+0.3%	8,437,200	-	+4.97%	-	-
06/05	1,688	1,715	1,657	1,663	+0.91%	7,078,800	-	+5.25%	-	-
06/04	1,610	1,654	1,606	1,648	-0.12%	7,555,700	-	+4.97%	-	-
06/03	1,629	1,655	1,627	1,650	+1.73%	6,635,000	-	+5.77%	-	-
06/02	1,617	1,627	1,587	1,622	-0.8%	8,481,000	-	+4.58%	-	-
06/01	1,632	1,648	1,620	1,635	-0.06%	6,837,800	-	+5.96%	-	-
05/29	1,615	1,649	1,605	1,636	+0.49%	15,798,700	-	+6.51%	-	-
05/28	1,650	1,653	1,615	1,628	-2.16%	8,358,500	-	+6.47%	-	-
05/27	1,660	1,675	1,649	1,664	-0.48%	6,468,500	-	+9.33%	-	-
05/26	1,678	1,683	1,660	1,672	+0.36%	6,614,300	-	+10.29%	-	-
05/25	1,646	1,692	1,640	1,666	+0.91%	6,876,300	-	+10.48%	-	-
05/22	1,669	1,676	1,626	1,651	-1.08%	7,082,000	-	+9.99%	-	-
05/21	1,656	1,696	1,632	1,669	+0.79%	8,171,500	-	+11.71%	-	-
05/20	1,669	1,678	1,619	1,656	+0.12%	9,910,000	-	+11.44%	-	-
05/19	1,655	1,676	1,595	1,654	+2.41%	12,716,700	-	+11.76%	-	-
05/18	1,658	1,670	1,594	1,615	-0.19%	12,818,600	-	+9.49%	-	-
05/15	1,500	1,618	1,474	1,618	+7.87%	19,665,600	-	+10.14%	-	-
05/14	1,492	1,502	1,480	1,500	-0.13%	5,398,100	-	+2.53%	-	-
05/13	1,479	1,511	1,476	1,502	+1.56%	5,699,100	-	+2.74%	-	-
05/12	1,488	1,502	1,472	1,479	+0.82%	7,143,700	-	+1.3%	-	-
05/11	1,422	1,467	1,422	1,467	+1.95%	5,386,700	-	+0.41%	-	-
05/08	1,457	1,460	1,416	1,439	-1.71%	7,859,000	-	-1.37%	-	-
05/07	1,438	1,472	1,433	1,464	+2.88%	10,883,000	-	+0.41%	-	-
05/01	1,420	1,426	1,409	1,423	-1.18%	5,876,800	-	-2.33%	-	-
04/30	1,441	1,441	1,411	1,440	-0.28%	10,343,800	-	-1.23%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2011年 3月期	422 168,800 4/2	242 96,700 11/2	431,421,200 1,078,553 4/2	-	-	1兆2560億 3/31
2012年 3月期	343 137,300 5/2	183 73,500 1/18 73,300 1/17	90,861,600 227,154 4/27	-	-	1兆1440億 3/30
2013年 3月期	349 139,400 1/15	186 74,300 7/25	49,555,200 123,888 2/13	-	-	1兆2640億 3/29
2014年 3月期	450 1,800 1/16	251 100,400 4/5	174,502,800 436,257 4/5	1兆8001億	-	1兆4884億 3/31
2015年 3月期	485 1,940 12/24	328 1,311 4/14 1,310 4/11	228,826,400 57,206,600 7/24	2兆3240億	1兆3110億	2兆826億 3/31
2016年 3月期	666 2,665 8/11	298 1,190 2/12	119,277,600 29,819,400 2/1	3兆1927億	1兆4256億	1兆6172億 3/31
2017年 3月期	587 2,349 3/10	252 1,007 7/8	103,662,800 25,915,700 11/11	2兆8141億	1兆2064億	2兆3455億 3/31
2018年 3月期	629 2,515 1/22	423 1,693 9/8	62,739,200 15,684,800 5/18	3兆130億	2兆282億	2兆2643億 3/30
2019年 3月期	617 2,468 10/4	378 1,513 3/28	46,644,400 11,661,100 3/22	2兆9571億	1兆8128億	1兆7641億 3/29
2020年 3月期	475 1,900 11/11	255 1,019 3/17	55,841,600 13,960,400 3/19	2兆2770億	1兆2212億	1兆4632億 3/31
2021年 3月期	512 2,048 3/19	301 1,204 5/22	75,870,800 18,967,700 11/30	2兆4550億	1兆4429億	2兆1138億 3/31
2022年 3月期	704 2,817 2/9	470 1,880 7/9	74,950,400 18,737,600 4/1	3兆1464億	2兆995億	2兆5611億 3/31
2023年 3月期	783 3,130 1/31	553 2,212 10/13	51,853,600 12,963,400 12/21	3兆2285億	2兆2813億	2兆3950億 3/31
2024年 3月期	1,003 4,012 3/27	595 2,378 5/31	83,111,600 20,777,900 5/31	3兆9717億	2兆3539億	3兆6408億 3/29
2025年 3月期	1,204 4,814 3/27	844 3,377 9/17	42,639,600 10,659,900 4/1	4兆5865億	3兆2174億	4兆1706億 3/31
2026年 3月期	1,617 2/27	815 4/7	42,524,100 11/21	5兆9845億	3兆158億	5兆1169億 3/31
最新	1,944 2026/9/28		14,931,300	7兆409億

第一ライフグループ（8750）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート