株価チャート

株価

3/6

前日 (3/5): 2,541
始値: 2,512
高値: 2,560
安値: 2,497
終値 -0.12%: 2,538
出来高 -47.9%: 8,700

乖離率

株価（5日） 移動平均値: -0.43%
2,549
株価（25日） 移動平均値: +1.24%
2,507
出来高（5日） 移動平均値: -68.86%
27,940

2025/10/07～2026/03/06

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
03/06	2,512	2,560	2,497	2,538	-0.12%	8,700	72億8355万	+1.24%	11.8	2.77
03/05	2,523	2,577	2,500	2,541	+4.14%	16,700	72億9216万	+1.52%	11.82	2.77
03/04	2,531	2,546	2,370	2,440	-5.46%	65,800	70億231万	-2.4%	11.35	2.66
03/03	2,628	2,660	2,581	2,581	-2.35%	32,300	74億695万	+3.28%	12	2.81
03/02	2,635	2,670	2,635	2,643	-1.89%	16,200	75億8488万	+5.93%	12.29	2.88
02/27	2,630	2,719	2,629	2,694	+1.62%	22,000	77億3124万	+8.32%	12.53	2.94
02/26	2,648	2,690	2,640	2,651	+0.04%	13,900	76億783万	+7.02%	12.33	2.89
02/25	2,599	2,665	2,587	2,650	+1.18%	17,000	76億497万	+7.2%	12.33	2.89
02/24	2,719	2,720	2,594	2,619	-2.24%	35,900	75億1600万	+6.16%	12.18	2.86
02/20	2,705	2,705	2,628	2,679	-0.96%	30,300	76億8819万	+8.64%	12.46	2.92
02/19	2,648	2,744	2,610	2,705	+3.76%	42,600	77億6280万	+9.87%	12.58	2.95
02/18	2,556	2,631	2,550	2,607	+2.24%	26,100	74億8156万	+6.15%	12.13	2.84
02/17	2,620	2,620	2,539	2,550	-2.34%	37,400	73億1799万	+3.91%	11.86	2.78
02/16	2,600	2,660	2,569	2,611	+3.73%	89,500	74億9304万	+6.31%	12.14	2.85
02/13	2,421	2,543	2,358	2,517	+3.97%	68,700	72億2328万	+2.44%	11.71	2.74
02/12	2,431	2,439	2,400	2,421	+1%	7,800	69億4778万	-1.71%	11.26	2.64
02/10	2,332	2,400	2,332	2,397	+2.66%	11,300	68億7891万	-3.03%	11.15	2.61
02/09	2,346	2,372	2,329	2,335	+0.21%	11,500	67億98万	-5.81%	10.86	2.55
02/06	2,340	2,340	2,290	2,330	-0.55%	23,800	66億8663万	-6.39%	10.84	2.54
02/05	2,329	2,361	2,323	2,343	+0.6%	6,900	67億2394万	-6.32%	10.9	2.55
02/04	2,310	2,340	2,281	2,329	-0.04%	21,300	66億8376万	-7.25%	10.83	2.54
02/03	2,389	2,389	2,320	2,330	-1.02%	35,700	66億8663万	-7.61%	10.84	2.54
02/02	2,407	2,442	2,353	2,354	-2.16%	21,700	67億5550万	-7.03%	10.95	2.57
01/30	2,409	2,436	2,386	2,406	+0.17%	14,400	69億473万	-5.42%	11.19	2.62
01/29	2,427	2,427	2,401	2,402	-1.56%	10,700	68億9325万	-5.91%	11.17	2.62
01/28	2,461	2,461	2,411	2,440	-0.81%	12,800	70億231万	-4.76%	11.35	2.66
01/27	2,428	2,499	2,379	2,460	+1.36%	39,700	70億5970万	-4.13%	11.44	2.68
01/26	2,472	2,480	2,423	2,427	-2.33%	16,000	69億6500万	-5.67%	11.29	2.65
01/23	2,463	2,536	2,451	2,485	+1.97%	10,100	71億3145万	-3.87%	11.56	2.71
01/22	2,466	2,466	2,389	2,437	-0.33%	34,800	69億9370万	-6.12%	11.33	2.66
01/21	2,486	2,486	2,389	2,445	-2.78%	40,800	70億1666万	-6.18%	11.37	2.67
01/20	2,546	2,546	2,515	2,515	-0.59%	14,200	72億1754万	-3.75%	11.7	2.74
01/19	2,591	2,600	2,530	2,530	-2.35%	21,800	72億6059万	-3.36%	11.77	2.76
01/16	2,611	2,635	2,591	2,591	+0.19%	7,600	74億3565万	-1.18%	12.05	2.82
01/15	2,555	2,597	2,555	2,586	+1.06%	10,200	74億2130万	-1.56%	12.03	2.82
01/14	2,576	2,596	2,555	2,559	-0.12%	10,300	73億4381万	-2.77%	11.9	2.79
01/13	2,602	2,602	2,550	2,562	-1.2%	17,900	73億5242万	-2.92%	11.92	2.79
01/09	2,611	2,630	2,585	2,593	-1.26%	13,000	74億4139万	-2.04%	12.06	2.83
01/08	2,661	2,669	2,626	2,626	-1.32%	7,000	75億3609万	-0.98%	12.21	2.86
01/07	2,672	2,717	2,640	2,661	-0.04%	16,500	76億3653万	+0.23%	12.38	2.9
01/06	2,600	2,717	2,600	2,662	+3.98%	22,800	76億3940万	0%	12.38	2.9
01/05	2,590	2,614	2,545	2,560	-1.5%	14,400	73億4668万	-4.08%	11.91	2.79
2025
12/30	2,636	2,640	2,570	2,599	-0.54%	12,300	74億5861万	-3.06%	12.09	2.83
12/29	2,605	2,640	2,605	2,613	+0.31%	8,600	74億9878万	-3.08%	12.15	2.85
12/26	2,590	2,619	2,535	2,605	+0.39%	21,700	74億7582万	-4.05%	12.12	2.84
12/25	2,598	2,614	2,570	2,595	+0.19%	17,000	74億4713万	-4.88%	12.07	2.83
12/24	2,650	2,650	2,590	2,590	-2.26%	7,000	74億3278万	-5.54%	12.05	2.82
12/23	2,640	2,680	2,640	2,650	+0.45%	5,400	76億497万	-3.88%	12.33	2.89
12/22	2,620	2,646	2,614	2,638	+0.3%	8,900	75億7053万	-4.9%	12.27	2.88
12/19	2,567	2,646	2,550	2,630	+3.75%	10,700	75億4757万	-5.43%	12.23	2.87
12/18	2,610	2,610	2,515	2,535	-3.94%	28,100	72億7494万	-8.94%	11.79	2.76
12/17	2,681	2,721	2,633	2,639	-3.33%	12,400	75億7340万	-5.41%	12.27	2.88
12/16	2,707	2,730	2,690	2,730	-0.36%	6,200	78億3455万	-2.08%	12.7	2.98
12/15	2,695	2,750	2,675	2,740	+1.59%	11,400	78億6325万	-1.58%	12.74	2.99
12/12	2,636	2,697	2,636	2,697	+2.74%	12,100	77億3985万	-2.95%	12.54	2.94
12/11	2,648	2,650	2,616	2,625	+0.04%	13,100	75億3322万	-5.41%	12.21	2.86
12/10	2,645	2,665	2,602	2,624	-0.87%	12,800	75億3035万	-5.41%	12.2	2.86
12/09	2,700	2,700	2,624	2,647	-1.85%	25,700	75億9636万	-4.47%	12.31	2.89
12/08	2,724	2,738	2,681	2,697	-1.03%	14,900	77億3985万	-2.74%	12.54	2.94
12/05	2,720	2,820	2,701	2,725	-0.58%	17,700	78億2020万	-1.62%	12.67	2.97
12/04	2,745	2,778	2,721	2,741	-0.29%	16,300	78億6612万	-0.87%	12.75	2.99
12/03	2,711	2,770	2,711	2,749	+1.33%	23,000	78億8908万	-0.54%	12.79	3
12/02	2,750	2,816	2,713	2,713	+0.48%	27,200	77億8576万	-1.95%	12.62	2.96
12/01	2,878	2,878	2,670	2,700	-4.76%	41,000	77億4846万	-2.56%	12.56	2.94
11/28	2,844	2,887	2,830	2,835	-0.56%	7,900	81億3588万	+2.02%	13.19	3.09
11/27	2,917	2,939	2,822	2,851	-0.56%	14,100	81億8179万	+2.44%	13.26	3.11
11/26	3,020	3,020	2,861	2,867	-3.57%	24,800	82億2771万	+3.09%	13.33	3.13
11/25	3,140	3,150	2,956	2,973	-3.16%	26,300	85億3191万	+6.94%	13.83	3.24
11/21	2,898	3,070	2,859	3,070	+4.14%	35,800	88億1028万	+10.71%	14.28	3.35
11/20	2,925	2,977	2,803	2,948	+0.79%	32,600	83億2603万	+6.58%	13.71	3.16
11/19	3,015	3,015	2,860	2,925	-1.45%	30,400	82億6107万	+5.82%	13.6	3.14
11/18	3,095	3,110	2,903	2,968	-3.95%	47,900	83億8252万	+7.5%	13.8	3.18
11/17	2,863	3,105	2,816	3,090	+9.85%	93,500	87億2708万	+12.04%	14.37	3.32
11/14	2,687	2,837	2,562	2,813	+3.88%	69,500	79億4475万	+2.29%	13.08	3.02
11/13	2,701	2,720	2,663	2,708	+1.12%	21,300	76億4820万	-1.78%	12.6	2.91
11/12	2,645	2,697	2,595	2,678	+3.2%	9,500	75億6347万	-3.04%	12.46	2.87
11/11	2,627	2,629	2,560	2,595	-0.61%	9,700	73億2905万	-6.25%	12.07	2.78
11/10	2,646	2,670	2,611	2,611	-0.38%	10,500	73億7424万	-6.11%	12.14	2.8
11/07	2,576	2,636	2,556	2,621	+0.38%	6,700	74億249万	-5.96%	12.19	2.81
11/06	2,641	2,645	2,537	2,611	+0.77%	10,700	73億7424万	-6.75%	12.14	2.8
11/05	2,590	2,599	2,491	2,591	+2.01%	22,400	73億1776万	-7.96%	12.05	2.78
11/04	2,661	2,679	2,520	2,540	-5.89%	31,600	71億7372万	-10.34%	11.81	2.73
10/31	2,622	2,699	2,618	2,699	+2.9%	14,300	76億2278万	-5.3%	12.55	2.9
10/30	2,578	2,660	2,570	2,623	+0.69%	20,800	74億813万	-8.35%	12.2	2.81
10/29	2,713	2,769	2,603	2,605	-4.16%	40,600	73億5730万	-9.49%	12.12	2.8
10/28	2,828	2,828	2,710	2,718	-3.89%	36,500	76億7644万	-6.18%	12.64	2.92
10/27	2,861	2,874	2,815	2,828	+0.6%	13,200	79億8712万	-2.72%	13.15	3.03
10/24	2,938	2,938	2,801	2,811	-3.34%	18,300	79億3910万	-3.5%	13.07	3.02
10/23	2,958	2,962	2,890	2,908	-0.24%	13,600	82億1306万	-0.41%	13.53	3.12
10/22	2,820	2,933	2,800	2,915	+3.37%	28,700	82億3283万	-0.27%	13.56	3.13
10/21	2,832	2,850	2,800	2,820	-0.42%	14,600	79億6452万	-3.59%	13.12	3.03
10/20	2,822	2,875	2,805	2,832	+1.14%	8,600	79億9841万	-3.64%	13.17	3.04
10/17	2,855	2,858	2,782	2,800	-3.11%	18,600	79億804万	-5.18%	13.02	3
10/16	2,904	2,938	2,850	2,890	-0.48%	11,100	81億6222万	-2.69%	13.44	3.1
10/15	2,852	2,925	2,835	2,904	+1.82%	14,500	82億176万	-2.68%	13.51	3.12
10/14	2,880	2,895	2,777	2,852	-1.35%	22,100	80億5490万	-4.81%	13.26	3.06
10/10	2,900	2,971	2,844	2,891	+0.03%	13,900	81億6505万	-3.83%	13.45	3.1
10/09	2,990	2,990	2,871	2,890	-3.34%	19,000	81億6222万	-4.15%	13.44	3.1
10/08	2,826	3,045	2,826	2,990	+5.8%	36,900	84億4465万	-1.32%	13.91	3.21
10/07	2,880	2,880	2,794	2,826	-0.14%	23,800	79億8147万	-6.95%	13.14	3.03

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 9月期	1,036 10/3	598 10/19	5,174,600 10/3	+14.65% 12/25	-23.34% 8/5
2025年 9月期	3,485 8/18	769 10/25	190,600 5/15	+36.49% 11/29	-10.34% 11/4
最新	2,538 2026/3/6		8,700	+1.24% 2,507

年間値上がり率

2024/12/30 vs 2023/12/29: 44%（1.44倍）
2025/12/30 vs 2024/12/30: 109%（2.09倍）
2026/03/06 vs 2025/12/30: -2%（0.98倍）
過去安値 598円（2023/10/19）: 324%（4.24倍）
2,538円（3/6）

5843 ニッポンインシュア

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート