- 8766
- 2026/09/28
- 時価
- 15兆6170億円
- PER 予
- 18.48倍
- 2010年以降
- 7.15-321.82倍
（2010-2026年） - PBR
- 1.87倍
- 2010年以降
- 0.49-1.67倍
（2010-2026年） - 配当 予
- 3.03%
- ROE 予
- 10.13%
- ROA 予
- 2.46%
- 資料
- Link
- CSV,JSON
東京海上 HD（8766）の時価総額の推移
- 2010年3月31日
- 2兆1191億
- 2011年3月31日
- 1兆7884億
- 2012年3月30日
- 1兆8270億
- 2013年3月29日
- 2兆384億
- 2014年3月31日
- 2兆3776億
- 2015年3月31日
- 3兆4251億
- 2016年3月31日
- 2兆8685億
- 2017年3月31日
- 3兆5217億
- 2018年3月30日
- 3兆4342億
- 2019年3月29日
- 3兆7878億
- 2020年3月31日
- 3兆4544億
- 2021年3月31日
- 3兆6500億
- 2022年3月31日
- 4兆8312億
- 2023年3月31日
- 5兆713億
- 2024年3月29日
- 9兆2782億
- 2025年3月31日
- 11兆294億
- 2026年3月31日
- 13兆7281億
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 8,070 | 8,115 | 8,009 | 8,075 | +1.04% | 6,631,000 | - | +3.23% | - | - |
| 09/25 | 7,984 | 8,022 | 7,920 | 7,992 | +0.76% | 6,096,500 | - | +2.61% | - | - |
| 09/24 | 8,350 | 8,353 | 7,932 | 7,932 | -3.27% | 9,689,100 | - | +2.16% | - | - |
| 09/18 | 8,306 | 8,362 | 8,180 | 8,200 | -1.18% | 8,302,400 | - | +5.86% | - | - |
| 09/17 | 8,177 | 8,340 | 8,150 | 8,298 | +2.44% | 5,533,300 | - | +7.49% | - | - |
| 09/16 | 8,098 | 8,217 | 8,064 | 8,100 | +0.26% | 5,566,200 | - | +5.29% | - | - |
| 09/15 | 8,275 | 8,285 | 8,077 | 8,079 | -1.51% | 5,141,600 | - | +5.21% | - | - |
| 09/14 | 8,030 | 8,247 | 8,000 | 8,203 | +2.92% | 7,493,100 | - | +7% | - | - |
| 09/11 | 7,700 | 7,977 | 7,700 | 7,970 | +2.26% | 6,379,600 | - | +4.11% | - | - |
| 09/10 | 7,711 | 7,807 | 7,711 | 7,794 | +1.21% | 4,859,800 | - | +1.9% | - | - |
| 09/09 | 7,721 | 7,818 | 7,701 | 7,701 | -2.16% | 5,567,200 | - | +0.71% | - | - |
| 09/08 | 7,799 | 7,979 | 7,755 | 7,871 | -0.66% | 4,357,300 | - | +2.93% | - | - |
| 09/07 | 7,997 | 8,097 | 7,913 | 7,923 | -0.66% | 3,992,200 | - | +3.6% | - | - |
| 09/04 | 8,100 | 8,137 | 7,951 | 7,976 | +0.23% | 5,803,200 | - | +4.19% | - | - |
| 09/03 | 7,849 | 8,020 | 7,830 | 7,958 | +2.35% | 6,396,400 | - | +3.84% | - | - |
| 09/02 | 7,707 | 7,819 | 7,671 | 7,775 | -0.4% | 5,344,000 | - | +1.21% | - | - |
| 09/01 | 7,727 | 7,894 | 7,705 | 7,806 | +1.28% | 4,429,800 | - | +1.38% | - | - |
| 08/31 | 7,745 | 7,831 | 7,681 | 7,707 | +0.18% | 7,265,600 | - | -0.14% | - | - |
| 08/28 | 7,629 | 7,740 | 7,588 | 7,693 | +0.84% | 5,425,200 | - | -0.53% | - | - |
| 08/27 | 7,634 | 7,668 | 7,582 | 7,629 | 0% | 4,692,000 | - | -1.5% | - | - |
| 08/26 | 7,590 | 7,634 | 7,534 | 7,629 | +2.98% | 8,363,400 | - | -1.66% | - | - |
| 08/25 | 7,375 | 7,484 | 7,304 | 7,408 | +2.02% | 4,218,200 | - | -4.63% | - | - |
| 08/24 | 7,315 | 7,346 | 7,245 | 7,261 | -1.17% | 3,311,900 | - | -6.59% | - | - |
| 08/21 | 7,233 | 7,383 | 7,206 | 7,347 | +1.58% | 4,361,700 | - | -5.64% | - | - |
| 08/20 | 7,252 | 7,328 | 7,186 | 7,233 | -0.11% | 3,795,500 | - | -7.3% | - | - |
| 08/19 | 7,406 | 7,410 | 7,191 | 7,241 | -1.76% | 5,892,100 | - | -7.44% | - | - |
| 08/18 | 7,427 | 7,466 | 7,371 | 7,371 | -1.47% | 4,322,400 | - | -5.96% | - | - |
| 08/17 | 7,631 | 7,636 | 7,434 | 7,481 | -0.78% | 5,471,500 | - | -4.66% | - | - |
| 08/14 | 7,610 | 7,630 | 7,540 | 7,540 | -1.08% | 5,196,500 | - | -4.11% | - | - |
| 08/13 | 7,620 | 7,650 | 7,532 | 7,622 | -1.66% | 6,818,400 | - | -3.14% | - | - |
| 08/12 | 7,820 | 7,837 | 7,748 | 7,751 | -0.01% | 3,922,300 | - | -1.55% | - | - |
| 08/10 | 7,893 | 7,919 | 7,721 | 7,752 | -2.36% | 3,809,900 | - | -1.56% | - | - |
| 08/07 | 7,912 | 7,993 | 7,830 | 7,939 | +1.56% | 3,650,400 | - | +0.89% | - | - |
| 08/06 | 7,715 | 7,838 | 7,700 | 7,817 | +0.97% | 3,609,900 | - | -0.45% | - | - |
| 08/05 | 7,717 | 7,819 | 7,682 | 7,742 | +0.43% | 3,213,800 | - | -1.04% | - | - |
| 08/04 | 7,809 | 7,844 | 7,693 | 7,709 | -2.23% | 4,054,100 | - | -1.19% | - | - |
| 08/03 | 8,000 | 8,020 | 7,709 | 7,885 | -2.82% | 5,208,300 | - | +1.31% | - | - |
| 07/31 | 8,109 | 8,235 | 8,033 | 8,114 | -1.07% | 4,956,200 | - | +4.78% | - | - |
| 07/30 | 8,158 | 8,261 | 8,092 | 8,202 | -2.28% | 5,200,000 | - | +6.62% | - | - |
| 07/29 | 8,260 | 8,468 | 8,196 | 8,393 | +1.93% | 6,163,100 | - | +9.8% | - | - |
| 07/28 | 8,243 | 8,278 | 8,112 | 8,234 | -0.11% | 4,666,200 | - | +8.34% | - | - |
| 07/27 | 8,076 | 8,290 | 8,073 | 8,243 | +1.56% | 4,704,600 | - | +8.99% | - | - |
| 07/24 | 7,958 | 8,155 | 7,944 | 8,116 | +1.99% | 4,747,500 | - | +7.91% | - | - |
| 07/23 | 7,932 | 8,045 | 7,921 | 7,958 | -0.16% | 4,456,900 | - | +6.26% | - | - |
| 07/22 | 7,874 | 7,971 | 7,847 | 7,971 | +1.23% | 5,007,000 | - | +6.84% | - | - |
| 07/21 | 7,693 | 7,877 | 7,640 | 7,874 | +4.62% | 5,639,100 | - | +5.93% | - | - |
| 07/17 | 7,614 | 7,660 | 7,461 | 7,526 | -0.97% | 4,881,300 | - | +1.57% | - | - |
| 07/16 | 7,772 | 7,776 | 7,600 | 7,600 | -2.21% | 3,620,300 | - | +2.67% | - | - |
| 07/15 | 7,816 | 7,873 | 7,734 | 7,772 | +0.67% | 4,179,300 | - | +5.1% | - | - |
| 07/14 | 7,689 | 7,761 | 7,611 | 7,720 | +1.41% | 3,684,600 | - | +4.61% | - | - |
| 07/13 | 7,459 | 7,614 | 7,450 | 7,613 | +0.05% | 3,871,800 | - | +3.33% | - | - |
| 07/10 | 7,849 | 7,887 | 7,569 | 7,609 | -3.32% | 6,868,900 | - | +3.5% | - | - |
| 07/09 | 7,682 | 7,870 | 7,648 | 7,870 | +2.21% | 5,696,500 | - | +7.4% | - | - |
| 07/08 | 7,725 | 7,803 | 7,690 | 7,700 | -0.21% | 6,850,400 | - | +5.61% | - | - |
| 07/07 | 7,820 | 7,935 | 7,716 | 7,716 | -1.2% | 5,357,400 | - | +6.19% | - | - |
| 07/06 | 7,584 | 7,810 | 7,560 | 7,810 | +2.98% | 4,990,200 | - | +7.87% | - | - |
| 07/03 | 7,675 | 7,687 | 7,546 | 7,584 | +0.97% | 4,994,400 | - | +5.16% | - | - |
| 07/02 | 7,235 | 7,574 | 7,222 | 7,511 | +5.61% | 8,398,100 | - | +4.42% | - | - |
| 07/01 | 7,202 | 7,329 | 7,074 | 7,112 | -1.25% | 5,270,800 | - | -0.95% | - | - |
| 06/30 | 7,310 | 7,311 | 7,202 | 7,202 | -0.63% | 4,805,700 | - | +0.17% | - | - |
| 06/29 | 7,100 | 7,315 | 7,077 | 7,248 | +5% | 8,025,000 | - | +0.72% | - | - |
| 06/26 | 6,885 | 6,948 | 6,798 | 6,903 | +0.77% | 6,194,700 | - | -4.15% | - | - |
| 06/25 | 6,912 | 6,947 | 6,847 | 6,850 | -1.72% | 7,192,100 | - | -5.14% | - | - |
| 06/24 | 7,271 | 7,283 | 6,970 | 6,970 | -4.36% | 7,721,000 | - | -3.93% | - | - |
| 06/23 | 7,356 | 7,448 | 7,288 | 7,288 | -0.14% | 5,801,000 | - | -0.01% | - | - |
| 06/22 | 7,140 | 7,316 | 7,120 | 7,298 | +1.45% | 3,390,300 | - | -0.23% | - | - |
| 06/19 | 7,234 | 7,308 | 7,186 | 7,194 | -1.77% | 8,663,500 | - | -1.83% | - | - |
| 06/18 | 7,320 | 7,368 | 7,260 | 7,324 | +0.99% | 4,485,700 | - | -0.26% | - | - |
| 06/17 | 7,408 | 7,421 | 7,252 | 7,252 | -0.49% | 4,299,600 | - | -1.27% | - | - |
| 06/16 | 7,217 | 7,293 | 7,190 | 7,288 | -0.18% | 4,487,400 | - | -0.83% | - | - |
| 06/15 | 7,256 | 7,469 | 7,210 | 7,301 | -0.33% | 5,530,200 | - | -0.57% | - | - |
| 06/12 | 7,348 | 7,454 | 7,310 | 7,325 | -1.07% | 7,968,200 | - | -0.16% | - | - |
| 06/11 | 7,450 | 7,487 | 7,326 | 7,404 | -0.03% | 6,270,700 | - | +1.06% | - | - |
| 06/10 | 7,493 | 7,557 | 7,368 | 7,406 | -0.05% | 5,719,700 | - | +1.2% | - | - |
| 06/09 | 7,232 | 7,433 | 7,219 | 7,410 | +2.46% | 7,369,000 | - | +1.44% | - | - |
| 06/08 | 6,955 | 7,232 | 6,952 | 7,232 | +3.37% | 8,411,600 | - | -0.89% | - | - |
| 06/05 | 6,996 | 7,068 | 6,960 | 6,996 | +0.81% | 5,687,500 | - | -4.12% | - | - |
| 06/04 | 6,961 | 7,000 | 6,891 | 6,940 | -2.23% | 5,719,800 | - | -4.98% | - | - |
| 06/03 | 7,114 | 7,167 | 7,043 | 7,098 | +0.74% | 4,571,900 | - | -2.94% | - | - |
| 06/02 | 7,059 | 7,130 | 6,976 | 7,046 | -0.87% | 5,323,900 | - | -3.64% | - | - |
| 06/01 | 7,116 | 7,162 | 7,048 | 7,108 | -0.04% | 6,348,000 | - | -2.88% | - | - |
| 05/29 | 7,116 | 7,216 | 7,075 | 7,111 | -1.08% | 10,833,400 | - | -2.87% | - | - |
| 05/28 | 7,217 | 7,324 | 7,141 | 7,189 | -2.42% | 6,330,700 | - | -1.84% | - | - |
| 05/27 | 7,367 | 7,443 | 7,322 | 7,367 | +0.15% | 5,245,100 | - | +0.72% | - | - |
| 05/26 | 7,397 | 7,432 | 7,335 | 7,356 | -0.42% | 4,910,100 | - | +0.79% | - | - |
| 05/25 | 7,465 | 7,469 | 7,306 | 7,387 | +0.08% | 5,595,400 | - | +1.51% | - | - |
| 05/22 | 7,568 | 7,610 | 7,316 | 7,381 | -4.11% | 7,819,300 | - | +1.69% | - | - |
| 05/21 | 7,800 | 7,987 | 7,623 | 7,697 | -1.54% | 11,696,800 | - | +6.27% | - | - |
| 05/20 | 8,010 | 8,038 | 7,808 | 7,817 | -1.66% | 7,978,900 | - | +8.28% | - | - |
| 05/19 | 7,800 | 7,962 | 7,795 | 7,949 | +4.22% | 7,192,800 | - | +10.46% | - | - |
| 05/18 | 7,706 | 7,769 | 7,592 | 7,627 | +0.78% | 5,383,800 | - | +6.33% | - | - |
| 05/15 | 7,593 | 7,687 | 7,512 | 7,568 | +2.8% | 7,584,600 | - | +5.71% | - | - |
| 05/14 | 7,369 | 7,416 | 7,321 | 7,362 | -0.09% | 3,937,400 | - | +2.98% | - | - |
| 05/13 | 7,151 | 7,402 | 7,145 | 7,369 | +3.21% | 5,780,900 | - | +3.15% | - | - |
| 05/12 | 7,200 | 7,282 | 7,125 | 7,140 | -0.14% | 5,391,600 | - | 0% | - | - |
| 05/11 | 6,980 | 7,198 | 6,950 | 7,150 | +1.71% | 5,271,300 | - | -0.06% | - | - |
| 05/08 | 7,163 | 7,195 | 7,030 | 7,030 | -2.5% | 6,464,400 | - | -1.82% | - | - |
| 05/07 | 7,219 | 7,337 | 7,166 | 7,210 | +1.65% | 8,016,100 | - | +0.57% | - | - |
| 05/01 | 7,123 | 7,148 | 7,048 | 7,093 | -1.51% | 3,972,600 | - | -1.23% | - | - |
| 04/30 | 7,300 | 7,300 | 7,125 | 7,202 | -0.5% | 5,962,600 | - | +0.01% | - | - |
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 | |
| 2010年 3月期 | 1,023 3,070 5/11 | 752 2,255 11/4 | 26,853,000 8,951,000 4/2 | - | - | 2兆1191億 3/31 |
| 2011年 3月期 | 970 2,910 4/16 | 671 2,012 3/14 | 39,120,900 13,040,300 3/14 | 2兆3411億 | 1兆6187億 | 1兆7884億 3/31 |
| 2012年 3月期 | 801 2,404 7/8 | 557 1,671 12/29 | 16,739,700 5,579,900 4/4 | 1兆9340億 | 1兆3443億 | 1兆8270億 3/30 |
| 2013年 3月期 | 975 2,926 3/12 | 550 1,651 6/4 | 17,988,900 5,996,300 12/20 | 2兆3540億 | 1兆3282億 | 2兆384億 3/29 |
| 2014年 3月期 | 1,195 3,585 5/22 | 841 2,522 4/2 | 26,135,700 8,711,900 4/5 | 2兆8842億 | 2兆290億 | 2兆3776億 3/31 |
| 2015年 3月期 | 1,564 4,693 3/27 | 962 2,885 5/20 | 21,086,100 7,028,700 11/4 | 3兆6113億 | 2兆2200億 | 3兆4251億 3/31 |
| 2016年 3月期 | 1,835 5,504 8/17 | 1,103 3,310 2/12 | 20,401,500 6,800,500 2/1 | 4兆1694億 | 2兆5074億 | 2兆8685億 3/31 |
| 2017年 3月期 | 1,814 5,441 12/12 | 1,021 3,063 6/28 | 18,784,500 6,261,500 11/11 | 4兆1216億 | 2兆3202億 | 3兆5217億 3/31 |
| 2018年 3月期 | 1,839 5,517 1/18 | 1,397 4,192 9/8 | 20,372,100 6,790,700 11/30 | 4兆1268億 | 3兆1566億 | 3兆4342億 3/30 |
| 2019年 3月期 | 1,912 5,737 9/28 | 1,563 4,689 4/3 | 13,269,300 4,423,100 2/28 | 4兆2914億 | 3兆5074億 | 3兆7878億 3/29 |
| 2020年 3月期 | 2,106 6,317 2/6 | 1,389 4,167 3/19 | 16,354,200 5,451,400 8/27 | 4兆4850億 | 2兆9585億 | 3兆4544億 3/31 |
| 2021年 3月期 | 1,915 5,746 3/9 | 1,456 4,368 5/15 | 21,840,300 7,280,100 3/22 | 4兆336億 | 3兆663億 | 3兆6500億 3/31 |
| 2022年 3月期 | 2,522 7,565 3/22 | 1,636 4,907 6/21 | 14,419,500 4,806,500 9/14 | 5兆2765億 | 3兆4226億 | 4兆8312億 3/31 |
| 2023年 3月期 | 3,000 3/9 | 2,167 6,500 4/8 | 19,386,300 11/30 | 6兆75億 | 4兆4200億 | 5兆713億 3/31 |
| 2024年 3月期 | 4,829 3/22 | 2,513 4/6 | 20,433,700 5/31 | 9兆6700億 | 5兆322億 | 9兆2782億 3/29 |
| 2025年 3月期 | 6,679 7/11 | 4,046 8/5 | 19,253,200 8/6 | 13兆2110億 | 8兆29億 | 11兆294億 3/31 |
| 2026年 3月期 | 7,870 3/26 | 4,355 4/7 | 33,295,700 3/25 | 15兆2205億 | 8兆4225億 | 13兆7281億 3/31 |
| 最新 | 8,075 2026/9/28 | 6,631,000 | 15兆6170億 | |||
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。
