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
06/30	2,264	2,264	2,214	2,229	-0.13%	10,300	63億9678万	+3.63%
06/29	2,169	2,263	2,169	2,232	+3.57%	14,400	64億539万	+3.57%
06/26	2,172	2,172	2,150	2,155	-0.69%	7,100	61億8441万	-0.09%
06/25	2,222	2,222	2,170	2,170	-0.09%	7,300	62億2746万	+0.32%
06/24	2,209	2,219	2,172	2,172	-2.43%	5,800	62億3320万	+0.05%
06/23	2,256	2,258	2,225	2,226	-1.29%	8,700	63億8817万	+2.2%
06/22	2,210	2,274	2,190	2,255	+2.13%	21,600	64億7139万	+3.3%
06/19	2,158	2,219	2,127	2,208	+4.35%	14,600	63億3651万	+0.82%
06/18	2,098	2,132	2,069	2,116	+2.42%	6,600	60億7249万	-3.69%
06/17	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	59億2900万	-6.35%
06/16	2,022	2,050	2,010	2,050	+0.44%	8,000	58億8309万	-7.53%
06/15	2,013	2,045	2,004	2,041	+1.39%	12,300	58億5726万	-8.35%
06/12	2,030	2,050	1,976	2,013	-0.84%	34,900	57億7690万	-9.97%
06/11	2,051	2,051	2,025	2,030	-2.22%	10,000	58億2569万	-9.7%
06/10	2,057	2,087	2,057	2,076	-0.34%	8,000	59億5770万	-8.06%
06/09	2,072	2,118	2,070	2,083	+0.53%	6,200	59億7779万	-8.08%
06/08	2,094	2,100	2,050	2,072	-2.59%	20,400	59億4622万	-9%
06/05	2,100	2,176	2,100	2,127	+0.9%	9,900	61億406万	-6.96%
06/04	2,115	2,135	2,092	2,108	-0.33%	20,800	60億4953万	-8.07%
06/03	2,125	2,190	2,091	2,115	-1.17%	31,700	60億6962万	-8.08%
06/02	2,216	2,216	2,113	2,140	-2.95%	26,900	61億4137万	-7.32%
06/01	2,257	2,257	2,194	2,205	-2.91%	36,700	63億2790万	-4.83%
05/29	2,291	2,310	2,271	2,271	-0.87%	14,900	65億1731万	-2.28%
05/28	2,302	2,352	2,290	2,291	-1.63%	11,900	65億7471万	-1.5%
05/27	2,292	2,329	2,265	2,329	+0.74%	10,100	66億8376万	+0.04%
05/26	2,285	2,319	2,260	2,312	+1%	7,800	66億3497万	-0.73%
05/25	2,322	2,329	2,251	2,289	-1.34%	29,200	65億6897万	-1.76%
05/22	2,375	2,375	2,320	2,320	-1.86%	11,000	66億5793万	-0.47%
05/21	2,360	2,372	2,329	2,364	+1.2%	10,800	67億8420万	+1.33%
05/20	2,370	2,380	2,336	2,336	-1.43%	23,500	67億385万	+0.17%
05/19	2,432	2,438	2,360	2,370	-1.99%	12,500	68億142万	+1.59%
05/18	2,358	2,437	2,341	2,418	+1.47%	34,500	69億3917万	+3.51%
05/15	2,379	2,415	2,339	2,383	+1.88%	54,500	68億3873万	+2.14%
05/14	15:00 2026年9月期第2四半期(中間期)決算説明資料
05/14	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	67億1246万	+0.34%
05/13	2,330	2,350	2,320	2,340	+1.92%	4,800	67億1533万	+0.34%
05/12	2,335	2,335	2,290	2,296	+0.48%	6,300	65億8906万	-1.46%
05/11	2,300	2,310	2,256	2,285	-0.57%	20,400	65億5749万	-1.93%
05/08	2,284	2,305	2,282	2,298	+0.57%	3,500	65億9480万	-1.25%
05/07	2,286	2,299	2,271	2,285	-0.04%	12,300	65億5749万	-1.64%
05/01	2,320	2,320	2,270	2,286	-2.18%	14,000	65億6036万	-1.64%
04/30	2,300	2,338	2,295	2,337	+0.91%	13,400	67億672万	+0.52%
04/28	2,289	2,336	2,289	2,316	+1.18%	10,300	66億4645万	-0.47%
04/27	2,290	2,309	2,255	2,289	-0.56%	16,100	65億6897万	-1.63%
04/24	2,326	2,330	2,280	2,302	-1.03%	21,300	66億627万	-1.03%
04/23	2,336	2,344	2,294	2,326	-0.51%	13,600	66億7515万	-0.17%
04/22	2,368	2,376	2,338	2,338	-1.27%	14,500	67億959万	+0.17%
04/21	2,342	2,402	2,342	2,368	+1.11%	12,700	67億9568万	+1.37%
04/20	2,322	2,354	2,322	2,342	+0.09%	4,800	67億2107万	+0.17%
04/17	2,340	2,360	2,318	2,340	-0.43%	6,200	67億1533万	-0.13%
04/16	2,324	2,365	2,324	2,350	+0.43%	10,500	67億4403万	+0.04%
04/15	2,330	2,354	2,318	2,340	+1.12%	11,100	67億1533万	-0.68%
04/14	2,337	2,355	2,285	2,314	-1.57%	13,800	66億4071万	-2.16%
04/13	2,351	2,369	2,334	2,351	+0.26%	8,200	67億4689万	-0.89%
04/10	2,380	2,400	2,344	2,345	-1.43%	10,100	67億2968万	-1.43%
04/09	2,410	2,410	2,363	2,379	-1.73%	7,900	68億2725万	-0.34%
04/08	2,415	2,435	2,399	2,421	+2.37%	7,700	69億4778万	+1.34%
04/07	2,350	2,384	2,340	2,365	+1.46%	8,000	67億8707万	-1.29%
04/06	2,348	2,360	2,331	2,331	-0.77%	9,200	66億8950万	-3.16%
04/03	2,301	2,400	2,301	2,349	+2.49%	17,300	67億4116万	-2.97%
04/02	2,326	2,333	2,261	2,292	-0.13%	8,100	65億7758万	-5.8%
04/01	2,265	2,314	2,265	2,295	+3.47%	7,100	65億8619万	-6.25%
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	15:00 2026年9月期第1四半期決算説明資料
02/13	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%

ニッポンインシュア（5843）のIR情報・決算資料

2026/02/02～2026/06/30

IR情報＆株価推移

開示資料

決算

株式

チャート