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
09/18	2,334	2,334	2,300	2,307	-0.56%	3,800	-	-2.53%
09/17	2,312	2,327	2,305	2,320	0%	2,600	-	-2.27%
09/16	2,328	2,328	2,273	2,320	-0.17%	5,400	-	-2.4%
09/15	2,318	2,327	2,308	2,324	+0.26%	3,500	-	-2.43%
09/14	2,278	2,318	2,272	2,318	+3.44%	5,500	-	-2.93%
09/11	2,252	2,280	2,241	2,241	-1.54%	8,500	-	-6.35%
09/10	2,298	2,301	2,256	2,276	-1.04%	33,500	-	-5.32%
09/09	2,308	2,326	2,300	2,300	-1.46%	8,600	-	-4.6%
09/08	2,313	2,367	2,300	2,334	-0.3%	9,100	-	-3.27%
09/07	2,373	2,383	2,341	2,341	-1.35%	9,800	-	-3.06%
09/04	2,365	2,387	2,363	2,373	-0.54%	3,800	-	-1.82%
09/03	2,405	2,405	2,370	2,386	+0.72%	2,000	-	-1.2%
09/02	2,369	2,393	2,368	2,369	-0.96%	5,100	-	-1.82%
09/01	2,400	2,410	2,392	2,392	-1.08%	3,200	-	-0.83%
08/31	2,394	2,425	2,372	2,418	+2.2%	9,600	-	+0.29%
08/28	2,379	2,399	2,362	2,366	-0.38%	5,100	-	-1.7%
08/27	2,393	2,400	2,375	2,375	-0.71%	6,800	-	-1.33%
08/26	2,430	2,448	2,389	2,392	-1.52%	8,800	-	-0.66%
08/25	2,455	2,455	2,417	2,429	-0.04%	1,100	-	+0.87%
08/24	2,436	2,450	2,429	2,430	-0.37%	3,400	-	+1.04%
08/21	2,426	2,465	2,415	2,439	+0.79%	4,100	-	+1.41%
08/20	2,415	2,448	2,415	2,420	+0.58%	10,100	-	+0.58%
08/20	（空売り報告）野村證券 14,000株（0.48%）-0.02%義務消失
08/19	2,446	2,446	2,390	2,406	-1.84%	12,600	-	-0.04%
08/18	2,430	2,467	2,409	2,451	0%	10,000	-	+1.87%
08/17	2,464	2,482	2,447	2,451	-1.53%	5,600	-	+2.04%
08/14	2,408	2,501	2,408	2,489	+3.84%	17,700	-	+3.88%
08/13	2,427	2,467	2,397	2,397	-1.48%	21,700	-	+0.38%
08/12	2,532	2,532	2,432	2,433	-2.05%	19,900	-	+2.01%
08/10	2,499	2,554	2,432	2,484	+1.68%	58,800	-	+4.37%
08/07	（IR情報）15:30 2026年9月期第3四半期決算説明資料
08/07	（IR情報）15:30 業績予想の修正及び配当予想の修正に関するお知らせ
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/07	2,530	2,530	2,361	2,443	-2.24%	30,200	-	+3.04%
08/06	2,443	2,499	2,443	2,499	+1.17%	7,300	-	+5.8%
08/05	2,358	2,500	2,358	2,470	+5.42%	14,500	-	+5.11%
08/04	2,357	2,434	2,343	2,343	-1.76%	5,800	-	+0.09%
08/03	2,410	2,460	2,311	2,385	-0.21%	7,800	-	+2.1%
07/31	2,320	2,410	2,320	2,390	+3.42%	7,100	-	+2.71%
07/30	2,331	2,350	2,303	2,311	-0.86%	4,200	-	-0.3%
07/29	2,368	2,368	2,326	2,331	-1.52%	1,800	-	+0.78%
07/28	2,344	2,367	2,303	2,367	+0.68%	7,600	-	+2.51%
07/27	2,335	2,400	2,334	2,351	+0.94%	10,500	-	+2.04%
07/24	2,367	2,367	2,290	2,329	-1.69%	6,800	-	+1.35%
07/23	2,378	2,378	2,348	2,369	-0.84%	3,200	-	+3.45%
07/22	2,396	2,416	2,380	2,389	+0.17%	3,900	-	+4.87%
07/21	2,360	2,396	2,287	2,385	+1.1%	14,800	-	+5.34%
07/17	2,428	2,428	2,358	2,359	-3.04%	10,500	-	+4.84%
07/16	2,472	2,472	2,419	2,433	-1.54%	6,700	-	+8.76%
07/15	2,438	2,544	2,437	2,471	+1.35%	15,700	-	+11.31%
07/14	2,386	2,441	2,386	2,438	+2.39%	9,100	-	+10.57%
07/13	2,361	2,389	2,333	2,381	+0.85%	6,500	-	+8.72%
07/10	2,296	2,361	2,296	2,361	+2.83%	5,900	-	+8.4%
07/09	2,290	2,309	2,257	2,296	+0.26%	7,100	-	+5.86%
07/08	2,340	2,340	2,289	2,290	-1.25%	5,800	-	+5.97%
07/07	2,323	2,350	2,298	2,319	+0.91%	11,000	-	+7.66%
07/06	2,270	2,319	2,270	2,298	+1.1%	20,800	-	+7.03%
07/03	2,235	2,280	2,210	2,273	+2.53%	16,700	-	+6.07%
07/02	2,224	2,271	2,210	2,217	+0.54%	16,100	-	+3.45%
07/01	2,235	2,251	2,205	2,205	-1.08%	10,100	-	+2.75%
06/30	2,264	2,264	2,214	2,229	-0.13%	10,300	-	+3.63%
06/29	2,169	2,263	2,169	2,232	+3.57%	14,400	-	+3.57%
06/26	2,172	2,172	2,150	2,155	-0.69%	7,100	-	-0.09%
06/25	2,222	2,222	2,170	2,170	-0.09%	7,300	-	+0.32%
06/24	2,209	2,219	2,172	2,172	-2.43%	5,800	-	+0.05%
06/23	2,256	2,258	2,225	2,226	-1.29%	8,700	-	+2.2%
06/22	2,210	2,274	2,190	2,255	+2.13%	21,600	-	+3.3%
06/19	（5%ルール）三井住友DSアセットマネジメント（5.03%）
06/19	2,158	2,219	2,127	2,208	+4.35%	14,600	-	+0.82%
06/18	2,098	2,132	2,069	2,116	+2.42%	6,600	-	-3.69%
06/17	（IR情報）9:15 株式会社WAKLUSとの業務提携に関するお知らせ
06/17	2,069	2,112	2,050	2,066	+0.78%	15,900	-	-6.35%
06/16	2,022	2,050	2,010	2,050	+0.44%	8,000	-	-7.53%
06/15	2,013	2,045	2,004	2,041	+1.39%	12,300	-	-8.35%
06/12	2,030	2,050	1,976	2,013	-0.84%	34,900	-	-9.97%
06/11	2,051	2,051	2,025	2,030	-2.22%	10,000	-	-9.7%
06/11	（空売り報告）野村證券 14,400株（0.5%）再IN
06/10	2,057	2,087	2,057	2,076	-0.34%	8,000	-	-8.06%
06/09	2,072	2,118	2,070	2,083	+0.53%	6,200	-	-8.08%
06/08	2,094	2,100	2,050	2,072	-2.59%	20,400	-	-9%
06/05	2,100	2,176	2,100	2,127	+0.9%	9,900	-	-6.96%
06/04	2,115	2,135	2,092	2,108	-0.33%	20,800	-	-8.07%
06/03	2,125	2,190	2,091	2,115	-1.17%	31,700	-	-8.08%
06/02	2,216	2,216	2,113	2,140	-2.95%	26,900	-	-7.32%
06/01	2,257	2,257	2,194	2,205	-2.91%	36,700	-	-4.83%
05/29	2,291	2,310	2,271	2,271	-0.87%	14,900	-	-2.28%
05/28	2,302	2,352	2,290	2,291	-1.63%	11,900	-	-1.5%
05/27	2,292	2,329	2,265	2,329	+0.74%	10,100	-	+0.04%
05/26	2,285	2,319	2,260	2,312	+1%	7,800	-	-0.73%
05/25	2,322	2,329	2,251	2,289	-1.34%	29,200	-	-1.76%
05/22	2,375	2,375	2,320	2,320	-1.86%	11,000	-	-0.47%
05/21	2,360	2,372	2,329	2,364	+1.2%	10,800	-	+1.33%
05/20	2,370	2,380	2,336	2,336	-1.43%	23,500	-	+0.17%
05/19	2,432	2,438	2,360	2,370	-1.99%	12,500	-	+1.59%
05/18	2,358	2,437	2,341	2,418	+1.47%	34,500	-	+3.51%
05/15	2,379	2,415	2,339	2,383	+1.88%	54,500	-	+2.14%
05/14	（IR情報）15:00 2026年9月期第2四半期(中間期)決算説明資料
05/14	（IR情報）15:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/14	2,361	2,400	2,200	2,339	-0.04%	57,500	-	+0.34%
05/13	2,330	2,350	2,320	2,340	+1.92%	4,800	-	+0.34%
05/12	2,335	2,335	2,290	2,296	+0.48%	6,300	-	-1.46%
05/11	2,300	2,310	2,256	2,285	-0.57%	20,400	-	-1.93%
05/08	2,284	2,305	2,282	2,298	+0.57%	3,500	-	-1.25%
05/07	2,286	2,299	2,271	2,285	-0.04%	12,300	-	-1.64%
05/01	2,320	2,320	2,270	2,286	-2.18%	14,000	-	-1.64%
04/30	2,300	2,338	2,295	2,337	+0.91%	13,400	-	+0.52%
04/28	2,289	2,336	2,289	2,316	+1.18%	10,300	-	-0.47%
04/27	2,290	2,309	2,255	2,289	-0.56%	16,100	-	-1.63%
04/24	2,326	2,330	2,280	2,302	-1.03%	21,300	-	-1.03%

ニッポンインシュア（5843）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート