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
08/31	2,394	2,425	2,372	2,418	+2.2%	9,600	69億3917万	+0.29%
08/28	2,379	2,399	2,362	2,366	-0.38%	5,100	67億8994万	-1.7%
08/27	2,393	2,400	2,375	2,375	-0.71%	6,800	68億1577万	-1.33%
08/26	2,430	2,448	2,389	2,392	-1.52%	8,800	68億6456万	-0.66%
08/25	2,455	2,455	2,417	2,429	-0.04%	1,100	69億7074万	+0.87%
08/24	2,436	2,450	2,429	2,430	-0.37%	3,400	69億7361万	+1.04%
08/21	2,426	2,465	2,415	2,439	+0.79%	4,100	69億9944万	+1.41%
08/20	2,415	2,448	2,415	2,420	+0.58%	10,100	69億4491万	+0.58%
08/19	2,446	2,446	2,390	2,406	-1.84%	12,600	69億473万	-0.04%
08/18	2,430	2,467	2,409	2,451	0%	10,000	70億3387万	+1.87%
08/17	2,464	2,482	2,447	2,451	-1.53%	5,600	70億3387万	+2.04%
08/14	2,408	2,501	2,408	2,489	+3.84%	17,700	71億4293万	+3.88%
08/13	2,427	2,467	2,397	2,397	-1.48%	21,700	68億7891万	+0.38%
08/12	2,532	2,532	2,432	2,433	-2.05%	19,900	69億8222万	+2.01%
08/10	2,499	2,554	2,432	2,484	+1.68%	58,800	71億2858万	+4.37%
08/07	15:30 2026年9月期第3四半期決算説明資料
08/07	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	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	70億1092万	+3.04%
08/06	2,443	2,499	2,443	2,499	+1.17%	7,300	71億7163万	+5.8%
08/05	2,358	2,500	2,358	2,470	+5.42%	14,500	70億8840万	+5.11%
08/04	2,357	2,434	2,343	2,343	-1.76%	5,800	67億2394万	+0.09%
08/03	2,410	2,460	2,311	2,385	-0.21%	7,800	68億4447万	+2.1%
07/31	2,320	2,410	2,320	2,390	+3.42%	7,100	68億5882万	+2.71%
07/30	2,331	2,350	2,303	2,311	-0.86%	4,200	66億3210万	-0.3%
07/29	2,368	2,368	2,326	2,331	-1.52%	1,800	66億8950万	+0.78%
07/28	2,344	2,367	2,303	2,367	+0.68%	7,600	67億9281万	+2.51%
07/27	2,335	2,400	2,334	2,351	+0.94%	10,500	67億4689万	+2.04%
07/24	2,367	2,367	2,290	2,329	-1.69%	6,800	66億8376万	+1.35%
07/23	2,378	2,378	2,348	2,369	-0.84%	3,200	67億9855万	+3.45%
07/22	2,396	2,416	2,380	2,389	+0.17%	3,900	68億5595万	+4.87%
07/21	2,360	2,396	2,287	2,385	+1.1%	14,800	68億4447万	+5.34%
07/17	2,428	2,428	2,358	2,359	-3.04%	10,500	67億6985万	+4.84%
07/16	2,472	2,472	2,419	2,433	-1.54%	6,700	69億8222万	+8.76%
07/15	2,438	2,544	2,437	2,471	+1.35%	15,700	70億9127万	+11.31%
07/14	2,386	2,441	2,386	2,438	+2.39%	9,100	69億9657万	+10.57%
07/13	2,361	2,389	2,333	2,381	+0.85%	6,500	68億3299万	+8.72%
07/10	2,296	2,361	2,296	2,361	+2.83%	5,900	67億7559万	+8.4%
07/09	2,290	2,309	2,257	2,296	+0.26%	7,100	65億8906万	+5.86%
07/08	2,340	2,340	2,289	2,290	-1.25%	5,800	65億7184万	+5.97%
07/07	2,323	2,350	2,298	2,319	+0.91%	11,000	66億5506万	+7.66%
07/06	2,270	2,319	2,270	2,298	+1.1%	20,800	65億9480万	+7.03%
07/03	2,235	2,280	2,210	2,273	+2.53%	16,700	65億2305万	+6.07%
07/02	2,224	2,271	2,210	2,217	+0.54%	16,100	63億6234万	+3.45%
07/01	2,235	2,251	2,205	2,205	-1.08%	10,100	63億2790万	+2.75%
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%

ニッポンインシュア（5843）のIR情報・決算資料

2026/04/06～2026/08/31

IR情報＆株価推移

開示資料

決算

株式

チャート