第一ライフグループ（8750）の時価総額の推移
- 2011年3月31日
- 1兆2560億
- 2012年3月30日
- 1兆1440億
- 2013年3月29日
- 1兆2640億
- 2014年3月31日
- 1兆4884億
- 2015年3月31日
- 2兆826億
- 2016年3月31日
- 1兆6172億
- 2017年3月31日
- 2兆3455億
- 2018年3月30日
- 2兆2643億
- 2019年3月29日
- 1兆7641億
- 2020年3月31日
- 1兆4632億
- 2021年3月31日
- 2兆1138億
- 2022年3月31日
- 2兆5611億
- 2023年3月31日
- 2兆3950億
- 2024年3月29日
- 3兆6408億
- 2025年3月31日
- 4兆1706億
- 2026年3月31日
- 5兆1169億
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 1,629 | 1,655 | 1,627 | 1,650 | +1.73% | 6,635,000 | 5兆9761億 | +5.77% | 11.58 | 1.4 |
| 06/02 | 1,617 | 1,627 | 1,587 | 1,622 | -0.8% | 8,481,000 | 5兆8747億 | +4.58% | 11.39 | 1.37 |
| 06/01 | 1,632 | 1,648 | 1,620 | 1,635 | -0.06% | 6,837,800 | 5兆9217億 | +5.96% | 11.48 | 1.38 |
| 05/29 | 1,615 | 1,649 | 1,605 | 1,636 | +0.49% | 15,798,700 | 5兆9254億 | +6.51% | 11.48 | 1.38 |
| 05/28 | 1,650 | 1,653 | 1,615 | 1,628 | -2.16% | 8,358,500 | 5兆8964億 | +6.47% | 11.43 | 1.38 |
| 05/27 | 1,660 | 1,675 | 1,649 | 1,664 | -0.48% | 6,468,500 | 6兆268億 | +9.33% | 11.68 | 1.41 |
| 05/26 | 1,678 | 1,683 | 1,660 | 1,672 | +0.36% | 6,614,300 | 6兆558億 | +10.29% | 11.74 | 1.42 |
| 05/25 | 1,646 | 1,692 | 1,640 | 1,666 | +0.91% | 6,876,300 | 6兆340億 | +10.48% | 11.69 | 1.41 |
| 05/22 | 1,669 | 1,676 | 1,626 | 1,651 | -1.08% | 7,082,000 | 5兆9797億 | +9.99% | 11.59 | 1.4 |
| 05/21 | 1,656 | 1,696 | 1,632 | 1,669 | +0.79% | 8,171,500 | 6兆449億 | +11.71% | 11.72 | 1.41 |
| 05/20 | 1,669 | 1,678 | 1,619 | 1,656 | +0.12% | 9,910,000 | 5兆9978億 | +11.44% | 11.62 | 1.4 |
| 05/19 | 1,655 | 1,676 | 1,595 | 1,654 | +2.41% | 12,716,700 | 5兆9906億 | +11.76% | 11.61 | 1.4 |
| 05/18 | 1,658 | 1,670 | 1,594 | 1,615 | -0.19% | 12,818,600 | 5兆8493億 | +9.49% | 11.34 | 1.37 |
| 05/15 | 1,500 | 1,618 | 1,474 | 1,618 | +7.87% | 19,665,600 | 5兆8602億 | +10.14% | 11.36 | 1.37 |
| 05/14 | 1,492 | 1,502 | 1,480 | 1,500 | -0.13% | 5,398,100 | 5兆4328億 | +2.53% | 10.53 | 1.27 |
| 05/13 | 1,479 | 1,511 | 1,476 | 1,502 | +1.56% | 5,699,100 | 5兆4400億 | +2.74% | 10.54 | 1.27 |
| 05/12 | 1,488 | 1,502 | 1,472 | 1,479 | +0.82% | 7,143,700 | 5兆3567億 | +1.3% | 10.38 | 1.25 |
| 05/11 | 1,422 | 1,467 | 1,422 | 1,467 | +1.95% | 5,386,700 | 5兆3133億 | +0.41% | 10.3 | 1.24 |
| 05/08 | 1,457 | 1,460 | 1,416 | 1,439 | -1.71% | 7,859,000 | 5兆2119億 | -1.37% | 10.1 | 1.22 |
| 05/07 | 1,438 | 1,472 | 1,433 | 1,464 | +2.88% | 10,883,000 | 5兆3024億 | +0.41% | 10.28 | 1.24 |
| 05/01 | 1,420 | 1,426 | 1,409 | 1,423 | -1.18% | 5,876,800 | 5兆1539億 | -2.33% | 9.99 | 1.2 |
| 04/30 | 1,441 | 1,441 | 1,411 | 1,440 | -0.28% | 10,343,800 | 5兆2155億 | -1.23% | 10.11 | 1.22 |
| 04/28 | 1,409 | 1,444 | 1,395 | 1,444 | +3.22% | 16,390,000 | 5兆2300億 | -0.96% | 10.14 | 1.22 |
| 04/27 | 1,386 | 1,407 | 1,371 | 1,399 | -0.85% | 7,455,500 | 5兆670億 | -3.91% | 9.82 | 1.18 |
| 04/24 | 1,423 | 1,424 | 1,397 | 1,411 | -0.35% | 5,906,500 | 5兆1104億 | -2.96% | 9.9 | 1.19 |
| 04/23 | 1,414 | 1,425 | 1,391 | 1,416 | -1.46% | 10,780,500 | 5兆1286億 | -2.61% | 9.94 | 1.2 |
| 04/22 | 1,437 | 1,441 | 1,424 | 1,437 | -0.55% | 6,118,500 | 5兆2046億 | -1.3% | 10.09 | 1.22 |
| 04/21 | 1,465 | 1,467 | 1,439 | 1,445 | -0.96% | 6,099,000 | 5兆2336億 | -0.69% | 10.14 | 1.22 |
| 04/20 | 1,479 | 1,484 | 1,447 | 1,459 | -0.07% | 6,089,900 | 5兆2843億 | +0.34% | 10.24 | 1.24 |
| 04/17 | 1,493 | 1,496 | 1,454 | 1,460 | -2.86% | 8,475,400 | 5兆2879億 | +0.48% | 10.25 | 1.24 |
| 04/16 | 1,499 | 1,516 | 1,490 | 1,503 | +1.49% | 6,269,400 | 5兆4437億 | +3.58% | 10.55 | 1.27 |
| 04/15 | 1,495 | 1,500 | 1,481 | 1,481 | -0.2% | 6,671,200 | 5兆3640億 | +2.14% | 10.4 | 1.25 |
| 04/14 | 1,499 | 1,503 | 1,476 | 1,484 | +0.61% | 6,928,700 | 5兆3748億 | +2.27% | 10.42 | 1.26 |
| 04/13 | 1,464 | 1,494 | 1,463 | 1,475 | -0.47% | 5,783,700 | 5兆3422億 | +1.72% | 10.35 | 1.25 |
| 04/10 | 1,492 | 1,502 | 1,482 | 1,482 | -1% | 6,342,300 | 5兆3676億 | +2% | 10.4 | 1.25 |
| 04/09 | 1,524 | 1,531 | 1,491 | 1,497 | -2.41% | 8,342,200 | 5兆4219億 | +2.96% | 10.51 | 1.27 |
| 04/08 | 1,542 | 1,542 | 1,505 | 1,534 | +4.07% | 9,485,500 | 5兆5559億 | +5.57% | 10.77 | 1.3 |
| 04/07 | 1,466 | 1,485 | 1,463 | 1,474 | +1.59% | 7,254,000 | 5兆3386億 | +1.52% | 10.35 | 1.25 |
| 04/06 | 1,464 | 1,468 | 1,441 | 1,451 | -1.49% | 5,876,300 | 5兆2553億 | -0.27% | 10.19 | 1.23 |
| 04/03 | 1,480 | 1,492 | 1,463 | 1,473 | +0.2% | 3,924,000 | 5兆3350億 | +0.75% | 10.34 | 1.25 |
| 04/02 | 1,500 | 1,508 | 1,464 | 1,470 | -1.93% | 8,395,800 | 5兆3241億 | +0.27% | 10.32 | 1.24 |
| 04/01 | 1,487 | 1,508 | 1,473 | 1,499 | +5.49% | 10,937,000 | 5兆4292億 | +2.11% | 10.52 | 1.27 |
| 03/31 | 1,410 | 1,458 | 1,402 | 1,421 | +1.07% | 11,601,900 | 5兆2591億 | -3.27% | 11.98 | 1.23 |
| 03/30 | 1,390 | 1,424 | 1,368 | 1,406 | -2.9% | 12,018,900 | 5兆2036億 | -4.61% | 11.85 | 1.22 |
| 03/27 | 1,450 | 1,460 | 1,437 | 1,448 | +0.7% | 12,062,600 | 5兆3591億 | -2.23% | 12.21 | 1.25 |
| 03/26 | 1,450 | 1,458 | 1,413 | 1,438 | -0.83% | 8,449,300 | 5兆3221億 | -3.23% | 12.12 | 1.24 |
| 03/25 | 1,445 | 1,455 | 1,433 | 1,450 | +4.62% | 13,432,500 | 5兆3665億 | -2.62% | 12.22 | 1.25 |
| 03/24 | 1,427 | 1,427 | 1,386 | 1,386 | +2.06% | 11,663,800 | 5兆1296億 | -7.04% | 11.68 | 1.2 |
| 03/23 | 1,371 | 1,373 | 1,344 | 1,358 | -3% | 10,356,100 | 5兆260億 | -9.16% | 11.45 | 1.17 |
| 03/19 | 1,427 | 1,469 | 1,400 | 1,400 | -3.91% | 13,546,600 | 5兆1814億 | -6.6% | 11.8 | 1.21 |
| 03/18 | 1,456 | 1,470 | 1,444 | 1,457 | +1.89% | 8,541,600 | 5兆3924億 | -3.06% | 12.28 | 1.26 |
| 03/17 | 1,450 | 1,457 | 1,420 | 1,430 | +0.78% | 5,209,800 | 5兆2924億 | -4.86% | 12.05 | 1.24 |
| 03/16 | 1,426 | 1,435 | 1,409 | 1,419 | -0.14% | 5,405,100 | 5兆2517億 | -5.59% | 11.96 | 1.23 |
| 03/13 | 1,402 | 1,441 | 1,402 | 1,421 | -0.49% | 9,038,900 | 5兆2591億 | -5.46% | 11.98 | 1.23 |
| 03/12 | 1,466 | 1,469 | 1,407 | 1,428 | -3.05% | 11,329,100 | 5兆2850億 | -4.99% | 12.04 | 1.24 |
| 03/11 | 1,510 | 1,525 | 1,473 | 1,473 | -1.34% | 8,239,300 | 5兆4516億 | -1.93% | 12.42 | 1.27 |
| 03/10 | 1,497 | 1,512 | 1,473 | 1,493 | +1.56% | 8,770,800 | 5兆5256億 | -0.27% | 12.58 | 1.29 |
| 03/09 | 1,432 | 1,489 | 1,430 | 1,470 | -4.55% | 16,344,000 | 5兆4405億 | -1.41% | 12.39 | 1.27 |
| 03/06 | 1,520 | 1,540 | 1,505 | 1,540 | +1.05% | 10,463,700 | 5兆6996億 | +3.63% | 12.8 | 1.31 |
| 03/05 | 1,514 | 1,559 | 1,509 | 1,524 | +4.81% | 14,076,800 | 5兆6403億 | +3.18% | 12.67 | 1.3 |
| 03/04 | 1,496 | 1,510 | 1,435 | 1,454 | -4.09% | 13,531,500 | 5兆3813億 | -1.09% | 12.09 | 1.24 |
| 03/03 | 1,544 | 1,560 | 1,513 | 1,516 | -2.76% | 9,793,400 | 5兆6107億 | +3.48% | 12.6 | 1.29 |
| 03/02 | 1,536 | 1,570 | 1,519 | 1,559 | -3.23% | 9,569,100 | 5兆7699億 | +6.93% | 12.96 | 1.33 |
| 02/27 | 1,603 | 1,617 | 1,589 | 1,611 | +1.83% | 13,155,400 | 5兆9623億 | +11.18% | 13.39 | 1.37 |
| 02/26 | 1,570 | 1,593 | 1,562 | 1,582 | +4.28% | 10,715,400 | 5兆8550億 | +9.94% | 13.15 | 1.35 |
| 02/25 | 1,512 | 1,525 | 1,498 | 1,517 | +0.33% | 10,471,400 | 5兆6144億 | +6.01% | 12.61 | 1.29 |
| 02/24 | 1,559 | 1,559 | 1,496 | 1,512 | -3.2% | 11,961,300 | 5兆5959億 | +5.96% | 12.57 | 1.29 |
| 02/20 | 1,555 | 1,563 | 1,537 | 1,562 | -1.01% | 8,781,100 | 5兆7810億 | +9.77% | 12.98 | 1.33 |
| 02/19 | 1,575 | 1,596 | 1,573 | 1,578 | +0.38% | 11,107,100 | 5兆8402億 | +11.36% | 13.12 | 1.35 |
| 02/18 | 1,554 | 1,605 | 1,552 | 1,572 | +3.15% | 12,764,200 | 5兆8180億 | +11.49% | 13.07 | 1.34 |
| 02/17 | 1,513 | 1,546 | 1,503 | 1,524 | +2.63% | 10,216,600 | 5兆6403億 | +8.62% | 12.67 | 1.3 |
| 02/16 | 1,500 | 1,510 | 1,469 | 1,485 | -0.2% | 10,197,400 | 5兆4960億 | +6.38% | 12.34 | 1.27 |
| 02/13 | 1,472 | 1,497 | 1,456 | 1,488 | +1.43% | 12,467,200 | 5兆5071億 | +6.97% | 12.37 | 1.27 |
| 02/12 | 1,480 | 1,496 | 1,460 | 1,467 | -1.15% | 10,328,500 | 5兆4294億 | +5.84% | 12.19 | 1.25 |
| 02/10 | 1,474 | 1,495 | 1,472 | 1,484 | +1.92% | 8,246,800 | 5兆4923億 | +7.3% | 12.34 | 1.27 |
| 02/09 | 1,491 | 1,491 | 1,451 | 1,456 | +1.32% | 8,443,100 | 5兆3887億 | +5.74% | 12.1 | 1.24 |
| 02/06 | 1,421 | 1,437 | 1,409 | 1,437 | +0.98% | 7,304,900 | 5兆3183億 | +4.81% | 11.95 | 1.23 |
| 02/05 | 1,447 | 1,448 | 1,413 | 1,423 | +0.28% | 7,246,300 | 5兆2665億 | +4.17% | 11.83 | 1.21 |
| 02/04 | 1,400 | 1,422 | 1,384 | 1,419 | +1.14% | 6,555,700 | 5兆2517億 | +4.26% | 11.8 | 1.21 |
| 02/03 | 1,377 | 1,410 | 1,373 | 1,403 | +4.16% | 9,007,500 | 5兆1925億 | +3.47% | 11.66 | 1.2 |
| 02/02 | 1,382 | 1,385 | 1,345 | 1,347 | -0.44% | 7,214,800 | 4兆9853億 | -0.37% | 11.2 | 1.15 |
| 01/30 | 1,360 | 1,366 | 1,345 | 1,353 | +0.45% | 10,007,200 | 5兆75億 | +0.15% | 11.25 | 1.15 |
| 01/29 | 1,312 | 1,351 | 1,306 | 1,347 | +2.36% | 8,768,900 | 4兆9853億 | -0.15% | 11.2 | 1.15 |
| 01/28 | 1,303 | 1,320 | 1,303 | 1,316 | -0.98% | 10,138,200 | 4兆8705億 | -2.3% | 10.94 | 1.12 |
| 01/27 | 1,313 | 1,329 | 1,301 | 1,329 | -0.15% | 8,633,700 | 4兆9186億 | -1.26% | 11.05 | 1.13 |
| 01/26 | 1,336 | 1,340 | 1,320 | 1,331 | -1.63% | 11,463,000 | 4兆9260億 | -1.04% | 11.06 | 1.14 |
| 01/23 | 1,351 | 1,361 | 1,337 | 1,353 | +1.27% | 6,324,500 | 5兆75億 | +0.74% | 11.25 | 1.15 |
| 01/22 | 1,355 | 1,362 | 1,336 | 1,336 | -0.82% | 8,183,000 | 4兆9445億 | -0.37% | 11.11 | 1.14 |
| 01/21 | 1,380 | 1,386 | 1,345 | 1,347 | -3.85% | 10,899,700 | 4兆9853億 | +0.67% | 11.2 | 1.15 |
| 01/20 | 1,403 | 1,418 | 1,397 | 1,401 | -0.43% | 7,302,800 | 5兆1851億 | +5.02% | 11.65 | 1.2 |
| 01/19 | 1,406 | 1,415 | 1,384 | 1,407 | -0.5% | 5,971,700 | 5兆2073億 | +6.03% | 11.7 | 1.2 |
| 01/16 | 1,405 | 1,421 | 1,401 | 1,414 | +0.93% | 6,753,800 | 5兆2332億 | +7.12% | 11.75 | 1.21 |
| 01/15 | 1,405 | 1,414 | 1,399 | 1,401 | -0.71% | 9,490,000 | 5兆1851億 | +6.7% | 11.65 | 1.2 |
| 01/14 | 1,381 | 1,411 | 1,374 | 1,411 | +1.95% | 8,788,200 | 5兆2221億 | +8.12% | 11.73 | 1.2 |
| 01/13 | 1,394 | 1,399 | 1,375 | 1,384 | +1.17% | 8,100,600 | 5兆1222億 | +6.63% | 11.5 | 1.18 |
| 01/09 | 1,363 | 1,379 | 1,363 | 1,368 | +0.51% | 5,955,600 | 5兆630億 | +5.96% | 11.37 | 1.17 |
| 01/08 | 1,361 | 1,369 | 1,354 | 1,361 | 0% | 6,202,800 | 5兆371億 | +5.91% | 11.31 | 1.16 |
| 01/07 | 1,356 | 1,369 | 1,352 | 1,361 | -1.31% | 7,677,700 | 5兆371億 | +6.41% | 11.31 | 1.16 |
| 01/06 | 1,356 | 1,388 | 1,354 | 1,379 | +3.37% | 8,624,600 | 5兆1037億 | +8.33% | 11.46 | 1.18 |
| 01/05 | 1,311 | 1,341 | 1,311 | 1,334 | +2.3% | 9,002,800 | 4兆9371億 | +5.29% | 11.09 | 1.14 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 1,650 2026/6/3 | 6,635,000 | 5兆9761億 | |||
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。
