第一ライフグループ（8750）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,884
- 始値
- 1,877
- 高値
- 1,893
- 安値
- 1,858
- 終値 -0.53%
- 1,874
- 出来高 +7.11%
- 7,652,100
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,882 - 株価（25日）
移動平均値 - -0.69%
1,887 - 出来高（5日）
移動平均値 - -12.57%
8,751,980
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,877 | 1,893 | 1,858 | 1,874 | -0.53% | 7,652,100 | 6兆7874億 | -0.69% | 13.16 | 1.48 |
| 08/13 | 1,886 | 1,889 | 1,858 | 1,884 | +0.37% | 7,144,200 | 6兆8236億 | -0.16% | 13.23 | 1.48 |
| 08/12 | 1,855 | 1,880 | 1,845 | 1,877 | +2.01% | 9,032,000 | 6兆7982億 | -0.48% | 13.18 | 1.48 |
| 08/10 | 1,856 | 1,896 | 1,828 | 1,840 | -4.81% | 10,643,600 | 6兆6642億 | -2.44% | 12.92 | 1.45 |
| 08/07 | 1,947 | 1,952 | 1,899 | 1,933 | +0.62% | 9,288,000 | 7兆11億 | +2.49% | 13.57 | 1.52 |
| 08/06 | 1,902 | 1,929 | 1,892 | 1,921 | +0.37% | 7,537,800 | 6兆9576億 | +2.13% | 13.49 | 1.51 |
| 08/05 | 1,892 | 1,915 | 1,880 | 1,914 | +1.75% | 8,195,100 | 6兆9323億 | +2.03% | 13.44 | 1.51 |
| 08/04 | 1,875 | 1,896 | 1,869 | 1,881 | -0.42% | 7,510,700 | 6兆8127億 | +0.53% | 13.21 | 1.48 |
| 08/03 | 1,898 | 1,900 | 1,836 | 1,889 | -1.56% | 9,330,200 | 6兆8417億 | +1.29% | 13.26 | 1.49 |
| 07/31 | 1,919 | 1,938 | 1,893 | 1,919 | +1.11% | 9,008,700 | 6兆9504億 | +3.23% | 13.47 | 1.51 |
| 07/30 | 1,878 | 1,919 | 1,872 | 1,898 | -1.96% | 11,409,000 | 6兆8743億 | +2.59% | 13.32 | 1.49 |
| 07/29 | 1,904 | 1,940 | 1,895 | 1,936 | +1.73% | 12,566,600 | 7兆119億 | +5.05% | 13.59 | 1.52 |
| 07/28 | 1,935 | 1,939 | 1,895 | 1,903 | -2.86% | 13,645,000 | 6兆8924億 | +3.54% | 13.36 | 1.5 |
| 07/27 | 1,940 | 1,959 | 1,922 | 1,959 | +1.77% | 13,893,300 | 7兆952億 | +6.7% | 13.75 | 1.54 |
| 07/24 | 1,890 | 1,925 | 1,881 | 1,925 | +1% | 10,758,100 | 6兆9721億 | +5.19% | 13.51 | 1.52 |
| 07/23 | 1,884 | 1,906 | 1,878 | 1,906 | +0.47% | 12,536,900 | 6兆9033億 | +4.38% | 13.38 | 1.5 |
| 07/22 | 1,876 | 1,900 | 1,860 | 1,897 | +1.01% | 10,968,100 | 6兆8707億 | +4.17% | 13.32 | 1.49 |
| 07/21 | 1,811 | 1,878 | 1,804 | 1,878 | +4.39% | 11,598,800 | 6兆8019億 | +3.36% | 13.18 | 1.48 |
| 07/17 | 1,836 | 1,848 | 1,776 | 1,799 | -2.07% | 13,386,100 | 6兆5157億 | -0.77% | 12.63 | 1.42 |
| 07/16 | 1,857 | 1,877 | 1,836 | 1,837 | -2.49% | 7,076,300 | 6兆6534億 | +1.44% | 12.9 | 1.45 |
| 07/15 | 1,911 | 1,917 | 1,862 | 1,884 | +1.51% | 8,809,800 | 6兆8236億 | +4.26% | 13.23 | 1.48 |
| 07/14 | 1,830 | 1,856 | 1,811 | 1,856 | +1.53% | 10,701,600 | 6兆7222億 | +3.05% | 13.03 | 1.46 |
| 07/13 | 1,841 | 1,861 | 1,828 | 1,828 | -1.77% | 8,565,700 | 6兆6208億 | +1.84% | 12.83 | 1.44 |
| 07/10 | 1,884 | 1,902 | 1,845 | 1,861 | -0.85% | 8,649,400 | 6兆7403億 | +4.08% | 13.06 | 1.47 |
| 07/09 | 1,844 | 1,877 | 1,838 | 1,877 | +0.7% | 6,665,200 | 6兆7982億 | +5.45% | 13.18 | 1.48 |
| 07/08 | 1,859 | 1,878 | 1,851 | 1,864 | +0.22% | 7,633,100 | 6兆7512億 | +5.25% | 13.09 | 1.47 |
| 07/07 | 1,885 | 1,903 | 1,854 | 1,860 | -0.85% | 9,225,000 | 6兆7367億 | +5.5% | 13.06 | 1.46 |
| 07/06 | 1,849 | 1,882 | 1,840 | 1,876 | +1.79% | 7,354,200 | 6兆7946億 | +7.02% | 13.17 | 1.48 |
| 07/03 | 1,864 | 1,865 | 1,819 | 1,843 | +0.99% | 8,334,300 | 6兆6751億 | +5.68% | 12.94 | 1.45 |
| 07/02 | 1,820 | 1,841 | 1,804 | 1,825 | +1.9% | 10,389,700 | 6兆6099億 | +5.19% | 12.81 | 1.44 |
| 07/01 | 1,781 | 1,813 | 1,767 | 1,791 | +0.67% | 9,619,900 | 6兆4868億 | +3.71% | 12.57 | 1.41 |
| 06/30 | 1,759 | 1,793 | 1,743 | 1,779 | +2.3% | 12,767,300 | 6兆4433億 | +3.31% | 12.49 | 1.4 |
| 06/29 | 1,733 | 1,761 | 1,715 | 1,739 | +0.69% | 21,184,300 | 6兆2984億 | +1.22% | 12.21 | 1.37 |
| 06/26 | 1,713 | 1,738 | 1,709 | 1,727 | +1.23% | 8,833,800 | 6兆2550億 | +0.7% | 12.12 | 1.36 |
| 06/25 | 1,745 | 1,750 | 1,688 | 1,706 | -1.27% | 12,949,100 | 6兆1789億 | -0.35% | 11.98 | 1.34 |
| 06/24 | 1,794 | 1,812 | 1,723 | 1,728 | -4.64% | 15,768,300 | 6兆2586億 | +0.99% | 12.13 | 1.36 |
| 06/23 | 1,845 | 1,860 | 1,804 | 1,812 | -1.25% | 8,299,800 | 6兆5628億 | +6.09% | 12.72 | 1.43 |
| 06/22 | 1,800 | 1,842 | 1,790 | 1,835 | +1.1% | 6,096,100 | 6兆6461億 | +7.88% | 12.88 | 1.44 |
| 06/19 | 1,813 | 1,843 | 1,800 | 1,815 | -0.33% | 9,190,700 | 6兆5737億 | +7.21% | 12.74 | 1.43 |
| 06/18 | 1,800 | 1,823 | 1,787 | 1,821 | +1.56% | 10,134,300 | 6兆5954億 | +8.07% | 12.78 | 1.43 |
| 06/17 | 1,820 | 1,834 | 1,789 | 1,793 | +0.17% | 7,912,400 | 6兆4940億 | +7.24% | 12.59 | 1.41 |
| 06/16 | 1,770 | 1,790 | 1,757 | 1,790 | +0.79% | 7,976,800 | 6兆4831億 | +7.83% | 12.57 | 1.41 |
| 06/15 | 1,768 | 1,816 | 1,759 | 1,776 | +1.25% | 9,102,900 | 6兆4324億 | +7.77% | 12.47 | 1.4 |
| 06/12 | 1,757 | 1,777 | 1,735 | 1,754 | +1.33% | 13,913,200 | 6兆3528億 | +7.28% | 12.31 | 1.38 |
| 06/11 | 1,728 | 1,748 | 1,704 | 1,731 | -0.06% | 11,898,400 | 6兆2695億 | +6.65% | 12.15 | 1.36 |
| 06/10 | 1,757 | 1,787 | 1,726 | 1,732 | +1.52% | 11,528,200 | 6兆2731億 | +7.44% | 12.16 | 1.36 |
| 06/09 | 1,700 | 1,732 | 1,678 | 1,706 | +2.28% | 12,909,800 | 6兆1789億 | +6.63% | 11.98 | 1.34 |
| 06/08 | 1,628 | 1,668 | 1,623 | 1,668 | +0.3% | 8,437,200 | 6兆413億 | +4.97% | 11.71 | 1.31 |
| 06/05 | 1,688 | 1,715 | 1,657 | 1,663 | +0.91% | 7,078,800 | 6兆232億 | +5.25% | 11.67 | 1.31 |
| 06/04 | 1,610 | 1,654 | 1,606 | 1,648 | -0.12% | 7,555,700 | 5兆9688億 | +4.97% | 11.57 | 1.3 |
| 06/03 | 1,629 | 1,655 | 1,627 | 1,650 | +1.73% | 6,635,000 | 5兆9761億 | +5.77% | 11.58 | 1.3 |
| 06/02 | 1,617 | 1,627 | 1,587 | 1,622 | -0.8% | 8,481,000 | 5兆8747億 | +4.58% | 11.39 | 1.28 |
| 06/01 | 1,632 | 1,648 | 1,620 | 1,635 | -0.06% | 6,837,800 | 5兆9217億 | +5.96% | 11.48 | 1.29 |
| 05/29 | 1,615 | 1,649 | 1,605 | 1,636 | +0.49% | 15,798,700 | 5兆9254億 | +6.51% | 11.49 | 1.29 |
| 05/28 | 1,650 | 1,653 | 1,615 | 1,628 | -2.16% | 8,358,500 | 5兆8964億 | +6.47% | 11.43 | 1.28 |
| 05/27 | 1,660 | 1,675 | 1,649 | 1,664 | -0.48% | 6,468,500 | 6兆268億 | +9.33% | 11.68 | 1.31 |
| 05/26 | 1,678 | 1,683 | 1,660 | 1,672 | +0.36% | 6,614,300 | 6兆558億 | +10.29% | 11.74 | 1.32 |
| 05/25 | 1,646 | 1,692 | 1,640 | 1,666 | +0.91% | 6,876,300 | 6兆340億 | +10.48% | 11.7 | 1.31 |
| 05/22 | 1,669 | 1,676 | 1,626 | 1,651 | -1.08% | 7,082,000 | 5兆9797億 | +9.99% | 11.59 | 1.3 |
| 05/21 | 1,656 | 1,696 | 1,632 | 1,669 | +0.79% | 8,171,500 | 6兆449億 | +11.71% | 11.72 | 1.31 |
| 05/20 | 1,669 | 1,678 | 1,619 | 1,656 | +0.12% | 9,910,000 | 5兆9978億 | +11.44% | 11.63 | 1.3 |
| 05/19 | 1,655 | 1,676 | 1,595 | 1,654 | +2.41% | 12,716,700 | 5兆9906億 | +11.76% | 11.61 | 1.3 |
| 05/18 | 1,658 | 1,670 | 1,594 | 1,615 | -0.19% | 12,818,600 | 5兆8493億 | +9.49% | 11.34 | 1.27 |
| 05/15 | 1,500 | 1,618 | 1,474 | 1,618 | +7.87% | 19,665,600 | 5兆8602億 | +10.14% | 11.36 | 1.27 |
| 05/14 | 1,492 | 1,502 | 1,480 | 1,500 | -0.13% | 5,398,100 | 5兆4328億 | +2.53% | 10.53 | 1.18 |
| 05/13 | 1,479 | 1,511 | 1,476 | 1,502 | +1.56% | 5,699,100 | 5兆4400億 | +2.74% | 10.54 | 1.18 |
| 05/12 | 1,488 | 1,502 | 1,472 | 1,479 | +0.82% | 7,143,700 | 5兆3567億 | +1.3% | 10.38 | 1.16 |
| 05/11 | 1,422 | 1,467 | 1,422 | 1,467 | +1.95% | 5,386,700 | 5兆3133億 | +0.41% | 10.3 | 1.16 |
| 05/08 | 1,457 | 1,460 | 1,416 | 1,439 | -1.71% | 7,859,000 | 5兆2119億 | -1.37% | 10.1 | 1.13 |
| 05/07 | 1,438 | 1,472 | 1,433 | 1,464 | +2.88% | 10,883,000 | 5兆3024億 | +0.41% | 10.28 | 1.15 |
| 05/01 | 1,420 | 1,426 | 1,409 | 1,423 | -1.18% | 5,876,800 | 5兆1539億 | -2.33% | 9.99 | 1.12 |
| 04/30 | 1,441 | 1,441 | 1,411 | 1,440 | -0.28% | 10,343,800 | 5兆2155億 | -1.23% | 10.11 | 1.13 |
| 04/28 | 1,409 | 1,444 | 1,395 | 1,444 | +3.22% | 16,390,000 | 5兆2300億 | -0.96% | 10.14 | 1.14 |
| 04/27 | 1,386 | 1,407 | 1,371 | 1,399 | -0.85% | 7,455,500 | 5兆670億 | -3.91% | 9.82 | 1.1 |
| 04/24 | 1,423 | 1,424 | 1,397 | 1,411 | -0.35% | 5,906,500 | 5兆1104億 | -2.96% | 9.91 | 1.11 |
| 04/23 | 1,414 | 1,425 | 1,391 | 1,416 | -1.46% | 10,780,500 | 5兆1286億 | -2.61% | 9.94 | 1.12 |
| 04/22 | 1,437 | 1,441 | 1,424 | 1,437 | -0.55% | 6,118,500 | 5兆2046億 | -1.3% | 10.09 | 1.13 |
| 04/21 | 1,465 | 1,467 | 1,439 | 1,445 | -0.96% | 6,099,000 | 5兆2336億 | -0.69% | 10.14 | 1.14 |
| 04/20 | 1,479 | 1,484 | 1,447 | 1,459 | -0.07% | 6,089,900 | 5兆2843億 | +0.34% | 10.24 | 1.15 |
| 04/17 | 1,493 | 1,496 | 1,454 | 1,460 | -2.86% | 8,475,400 | 5兆2879億 | +0.48% | 10.25 | 1.15 |
| 04/16 | 1,499 | 1,516 | 1,490 | 1,503 | +1.49% | 6,269,400 | 5兆4437億 | +3.58% | 10.55 | 1.18 |
| 04/15 | 1,495 | 1,500 | 1,481 | 1,481 | -0.2% | 6,671,200 | 5兆3640億 | +2.14% | 10.4 | 1.17 |
| 04/14 | 1,499 | 1,503 | 1,476 | 1,484 | +0.61% | 6,928,700 | 5兆3748億 | +2.27% | 10.42 | 1.17 |
| 04/13 | 1,464 | 1,494 | 1,463 | 1,475 | -0.47% | 5,783,700 | 5兆3422億 | +1.72% | 10.36 | 1.16 |
| 04/10 | 1,492 | 1,502 | 1,482 | 1,482 | -1% | 6,342,300 | 5兆3676億 | +2% | 10.4 | 1.17 |
| 04/09 | 1,524 | 1,531 | 1,491 | 1,497 | -2.41% | 8,342,200 | 5兆4219億 | +2.96% | 10.51 | 1.18 |
| 04/08 | 1,542 | 1,542 | 1,505 | 1,534 | +4.07% | 9,485,500 | 5兆5559億 | +5.57% | 10.77 | 1.21 |
| 04/07 | 1,466 | 1,485 | 1,463 | 1,474 | +1.59% | 7,254,000 | 5兆3386億 | +1.52% | 10.35 | 1.16 |
| 04/06 | 1,464 | 1,468 | 1,441 | 1,451 | -1.49% | 5,876,300 | 5兆2553億 | -0.27% | 10.19 | 1.14 |
| 04/03 | 1,480 | 1,492 | 1,463 | 1,473 | +0.2% | 3,924,000 | 5兆3350億 | +0.75% | 10.34 | 1.16 |
| 04/02 | 1,500 | 1,508 | 1,464 | 1,470 | -1.93% | 8,395,800 | 5兆3241億 | +0.27% | 10.32 | 1.16 |
| 04/01 | 1,487 | 1,508 | 1,473 | 1,499 | +5.49% | 10,937,000 | 5兆4292億 | +2.11% | 10.52 | 1.18 |
| 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 |
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 | 422 168,800 4/2 | 242 96,700 11/2 | 431,421,200 1,078,553 4/2 | - | - | +14.52% 11/22 | -18.93% 3/14 |
| 2012年 3月期 | 343 137,300 5/2 | 183 73,300 1/17 | 90,861,600 227,154 4/27 | - | - | +17.65% 2/20 | -17.49% 8/11 |
| 2013年 3月期 | 349 139,400 1/15 | 186 74,300 7/25 | 49,555,200 123,888 2/13 | - | - | +24.97% 1/4 | -14.55% 5/18 |
| 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 | - | +20% 5/16 | -15.87% 2/4 |
| 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 | +11.82% 11/13 11/5 | -11.65% 1/16 |
| 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 | +13.09% 11/9 | -25.01% 2/12 |
| 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 | +20.76% 11/16 | -16.82% 6/28 |
| 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 | +11.26% 9/28 | -11.67% 2/14 |
| 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 | +14.23% 9/21 | -13.38% 12/25 |
| 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 | +14.51% 9/11 | -28.64% 3/13 |
| 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 | +18.51% 6/8 | -8.25% 6/30 |
| 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 | +11.52% 5/28 | -13.09% 3/8 |
| 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 | +15.87% 12/21 | -18.03% 3/16 |
| 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 | +13.87% 9/14 | -7.82% 4/19 |
| 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 | +13.07% 6/3 | -24.84% 8/5 |
| 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 | +15.26% 5/14 | -9.16% 3/23 |
| 最新 | 1,874 2026/8/14 | 7,652,100 | 6兆7874億 | -0.69% 1,887 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/08/14 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
183円（2012/01/17） - 923%（10.23倍）
1,874円（8/14）
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。
