ニッポンインシュア（5843）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆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
2026
03/31	2,192	2,265	2,181	2,218	+0.54%	6,600	63億6521万	-9.87%
03/30	2,202	2,240	2,188	2,206	-4.46%	24,800	63億3077万	-11.01%
03/27	2,268	2,330	2,266	2,309	+0.3%	19,000	66億2636万	-7.6%
03/26	2,380	2,380	2,290	2,302	-3.28%	8,300	66億627万	-8.32%
03/25	2,365	2,400	2,355	2,380	+2.59%	5,300	68億3012万	-5.59%
03/24	2,330	2,345	2,307	2,320	+2.43%	10,000	66億5793万	-8.3%
03/23	2,343	2,343	2,263	2,265	-5.35%	64,800	65億9万	-10.76%
03/19	2,401	2,412	2,355	2,393	-1.6%	20,300	68億6743万	-5.94%
03/18	2,410	2,445	2,410	2,432	+1.12%	6,500	69億7935万	-4.4%
03/17	2,440	2,450	2,405	2,405	-0.08%	5,200	69億186万	-5.35%
03/16	2,463	2,463	2,402	2,407	-2.27%	18,800	69億760万	-5.16%
03/13	2,474	2,488	2,460	2,463	-1.48%	8,400	70億6831万	-2.84%
03/12	2,514	2,530	2,500	2,500	-0.99%	16,400	71億7450万	-1.19%
03/11	2,565	2,584	2,524	2,525	-1.56%	11,600	72億4624万	+0.08%
03/10	2,530	2,630	2,519	2,565	+3.85%	30,900	73億6103万	+1.95%
03/09	2,438	2,470	2,401	2,470	-2.68%	37,800	70億8840万	-1.59%
03/06	2,512	2,560	2,497	2,538	-0.12%	8,700	72億8355万	+1.24%
03/05	2,523	2,577	2,500	2,541	+4.14%	16,700	72億9216万	+1.52%
03/04	2,531	2,546	2,370	2,440	-5.46%	65,800	70億231万	-2.4%
03/03	2,628	2,660	2,581	2,581	-2.35%	32,300	74億695万	+3.28%
03/02	2,635	2,670	2,635	2,643	-1.89%	16,200	75億8488万	+5.93%
02/27	2,630	2,719	2,629	2,694	+1.62%	22,000	77億3124万	+8.32%
02/26	2,648	2,690	2,640	2,651	+0.04%	13,900	76億783万	+7.02%
02/25	2,599	2,665	2,587	2,650	+1.18%	17,000	76億497万	+7.2%
02/24	2,719	2,720	2,594	2,619	-2.24%	35,900	75億1600万	+6.16%
02/20	2,705	2,705	2,628	2,679	-0.96%	30,300	76億8819万	+8.64%
02/19	2,648	2,744	2,610	2,705	+3.76%	42,600	77億6280万	+9.87%
02/18	2,556	2,631	2,550	2,607	+2.24%	26,100	74億8156万	+6.15%
02/17	2,620	2,620	2,539	2,550	-2.34%	37,400	73億1799万	+3.91%
02/16	2,600	2,660	2,569	2,611	+3.73%	89,500	74億9304万	+6.31%
02/13	（IR情報）15:00 2026年9月期第1四半期決算説明資料
02/13	（IR情報）15:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結)
02/13	2,421	2,543	2,358	2,517	+3.97%	68,700	72億2328万	+2.44%
02/12	2,431	2,439	2,400	2,421	+1%	7,800	69億4778万	-1.71%
02/10	2,332	2,400	2,332	2,397	+2.66%	11,300	68億7891万	-3.03%
02/09	2,346	2,372	2,329	2,335	+0.21%	11,500	67億98万	-5.81%
02/06	2,340	2,340	2,290	2,330	-0.55%	23,800	66億8663万	-6.39%
02/05	2,329	2,361	2,323	2,343	+0.6%	6,900	67億2394万	-6.32%
02/04	2,310	2,340	2,281	2,329	-0.04%	21,300	66億8376万	-7.25%
02/03	2,389	2,389	2,320	2,330	-1.02%	35,700	66億8663万	-7.61%
02/02	2,407	2,442	2,353	2,354	-2.16%	21,700	67億5550万	-7.03%
01/30	2,409	2,436	2,386	2,406	+0.17%	14,400	69億473万	-5.42%
01/29	2,427	2,427	2,401	2,402	-1.56%	10,700	68億9325万	-5.91%
01/28	2,461	2,461	2,411	2,440	-0.81%	12,800	70億231万	-4.76%
01/27	2,428	2,499	2,379	2,460	+1.36%	39,700	70億5970万	-4.13%
01/26	2,472	2,480	2,423	2,427	-2.33%	16,000	69億6500万	-5.67%
01/23	2,463	2,536	2,451	2,485	+1.97%	10,100	71億3145万	-3.87%
01/22	2,466	2,466	2,389	2,437	-0.33%	34,800	69億9370万	-6.12%
01/21	2,486	2,486	2,389	2,445	-2.78%	40,800	70億1666万	-6.18%
01/20	2,546	2,546	2,515	2,515	-0.59%	14,200	72億1754万	-3.75%
01/19	2,591	2,600	2,530	2,530	-2.35%	21,800	72億6059万	-3.36%
01/16	2,611	2,635	2,591	2,591	+0.19%	7,600	74億3565万	-1.18%
01/15	2,555	2,597	2,555	2,586	+1.06%	10,200	74億2130万	-1.56%
01/14	（IR情報）10:00 フィスコ企業調査レポート公開のお知らせ
01/14	2,576	2,596	2,555	2,559	-0.12%	10,300	73億4381万	-2.77%
01/13	2,602	2,602	2,550	2,562	-1.2%	17,900	73億5242万	-2.92%
01/09	2,611	2,630	2,585	2,593	-1.26%	13,000	74億4139万	-2.04%
01/08	2,661	2,669	2,626	2,626	-1.32%	7,000	75億3609万	-0.98%
01/07	2,672	2,717	2,640	2,661	-0.04%	16,500	76億3653万	+0.23%
01/06	2,600	2,717	2,600	2,662	+3.98%	22,800	76億3940万	0%
01/05	2,590	2,614	2,545	2,560	-1.5%	14,400	73億4668万	-4.08%
2025
12/30	2,636	2,640	2,570	2,599	-0.54%	12,300	74億5861万	-3.06%
12/29	2,605	2,640	2,605	2,613	+0.31%	8,600	74億9878万	-3.08%
12/26	2,590	2,619	2,535	2,605	+0.39%	21,700	74億7582万	-4.05%
12/25	2,598	2,614	2,570	2,595	+0.19%	17,000	74億4713万	-4.88%
12/24	2,650	2,650	2,590	2,590	-2.26%	7,000	74億3278万	-5.54%
12/23	2,640	2,680	2,640	2,650	+0.45%	5,400	76億497万	-3.88%
12/22	2,620	2,646	2,614	2,638	+0.3%	8,900	75億7053万	-4.9%
12/19	2,567	2,646	2,550	2,630	+3.75%	10,700	75億4757万	-5.43%
12/18	2,610	2,610	2,515	2,535	-3.94%	28,100	72億7494万	-8.94%
12/17	2,681	2,721	2,633	2,639	-3.33%	12,400	75億7340万	-5.41%
12/16	2,707	2,730	2,690	2,730	-0.36%	6,200	78億3455万	-2.08%
12/15	2,695	2,750	2,675	2,740	+1.59%	11,400	78億6325万	-1.58%
12/12	2,636	2,697	2,636	2,697	+2.74%	12,100	77億3985万	-2.95%
12/11	2,648	2,650	2,616	2,625	+0.04%	13,100	75億3322万	-5.41%
12/10	2,645	2,665	2,602	2,624	-0.87%	12,800	75億3035万	-5.41%
12/09	2,700	2,700	2,624	2,647	-1.85%	25,700	75億9636万	-4.47%
12/08	2,724	2,738	2,681	2,697	-1.03%	14,900	77億3985万	-2.74%
12/05	2,720	2,820	2,701	2,725	-0.58%	17,700	78億2020万	-1.62%
12/04	2,745	2,778	2,721	2,741	-0.29%	16,300	78億6612万	-0.87%
12/03	2,711	2,770	2,711	2,749	+1.33%	23,000	78億8908万	-0.54%
12/02	2,750	2,816	2,713	2,713	+0.48%	27,200	77億8576万	-1.95%
12/01	2,878	2,878	2,670	2,700	-4.76%	41,000	77億4846万	-2.56%
11/28	2,844	2,887	2,830	2,835	-0.56%	7,900	81億3588万	+2.02%
11/27	2,917	2,939	2,822	2,851	-0.56%	14,100	81億8179万	+2.44%
11/26	3,020	3,020	2,861	2,867	-3.57%	24,800	82億2771万	+3.09%
11/25	3,140	3,150	2,956	2,973	-3.16%	26,300	85億3191万	+6.94%
11/21	2,898	3,070	2,859	3,070	+4.14%	35,800	88億1028万	+10.71%
11/20	2,925	2,977	2,803	2,948	+0.79%	32,600	83億2603万	+6.58%
11/19	3,015	3,015	2,860	2,925	-1.45%	30,400	82億6107万	+5.82%
11/18	3,095	3,110	2,903	2,968	-3.95%	47,900	83億8252万	+7.5%
11/17	2,863	3,105	2,816	3,090	+9.85%	93,500	87億2708万	+12.04%
11/14	（IR情報）15:00 2025年9月期通期決算説明資料
11/14	（IR情報）15:00 2025年9月期決算短信〔日本基準〕(非連結)
11/14	（IR情報）15:00 通期業績予想と実績値の差異及び剰余金の配当(増配)に関するお知らせ
11/14	2,687	2,837	2,562	2,813	+3.88%	69,500	79億4475万	+2.29%
11/13	2,701	2,720	2,663	2,708	+1.12%	21,300	76億4820万	-1.78%
11/12	2,645	2,697	2,595	2,678	+3.2%	9,500	75億6347万	-3.04%
11/11	2,627	2,629	2,560	2,595	-0.61%	9,700	73億2905万	-6.25%
11/10	2,646	2,670	2,611	2,611	-0.38%	10,500	73億7424万	-6.11%
11/07	2,576	2,636	2,556	2,621	+0.38%	6,700	74億249万	-5.96%
11/06	2,641	2,645	2,537	2,611	+0.77%	10,700	73億7424万	-6.75%
11/05	2,590	2,599	2,491	2,591	+2.01%	22,400	73億1776万	-7.96%
11/04	2,661	2,679	2,520	2,540	-5.89%	31,600	71億7372万	-10.34%
10/31	2,622	2,699	2,618	2,699	+2.9%	14,300	76億2278万	-5.3%
10/30	2,578	2,660	2,570	2,623	+0.69%	20,800	74億813万	-8.35%

ニッポンインシュア（5843）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

開示資料

決算

株式

チャート