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
10/02	1,710	1,727	1,693	1,695	-1.68%	2,234,200	-	-2.87%
10/01	1,758	1,766	1,712	1,724	-3.15%	3,232,200	-	-1.15%
09/30	1,788	1,792	1,761	1,780	+0.23%	2,994,800	-	+2.3%
09/29	1,782	1,798	1,765	1,776	-3.22%	2,180,900	-	+2.36%
09/28	1,840	1,844	1,825	1,835	+0.38%	2,855,000	-	+6.07%
09/25	1,798	1,834	1,790	1,828	+2.52%	1,849,500	-	+6.22%
09/24	1,801	1,802	1,769	1,783	-0.94%	2,496,200	-	+3.9%
09/18	1,820	1,834	1,789	1,800	-0.77%	2,981,700	-	+5.14%
09/17	1,790	1,817	1,785	1,814	+2.14%	2,561,700	-	+6.21%
09/16	1,774	1,797	1,767	1,776	+0.74%	2,093,500	-	+4.29%
09/15	1,795	1,797	1,752	1,763	-1.4%	1,619,600	-	+3.83%
09/14	1,778	1,806	1,770	1,788	+1.13%	1,744,600	-	+5.67%
09/11	1,718	1,776	1,711	1,768	+2.08%	2,819,000	-	+4.49%
09/10	1,709	1,733	1,699	1,732	+1.46%	1,897,700	-	+2.36%
09/10	（IR情報）9:00 米ドル建劣後特約付社債の発行について
09/09	1,704	1,722	1,696	1,707	-1.27%	2,203,400	-	+0.95%
09/08	1,714	1,748	1,701	1,729	0%	1,651,900	-	+2.31%
09/07	1,730	1,747	1,714	1,729	-0.4%	1,405,700	-	+2.31%
09/04	1,750	1,761	1,722	1,736	+0.06%	1,960,800	-	+2.6%
09/03	1,734	1,762	1,721	1,735	+2.12%	3,333,800	-	+2.48%
09/02	1,696	1,732	1,694	1,699	-1.34%	2,835,800	-	+0.24%
09/01	1,688	1,729	1,675	1,722	+1.59%	2,425,300	-	+1.47%
08/31	1,680	1,700	1,658	1,695	+1.01%	4,066,200	-	-0.29%
08/28	1,663	1,696	1,662	1,678	+0.54%	2,416,100	-	-1.47%
08/27	1,661	1,680	1,654	1,669	+0.24%	1,979,600	-	-2.17%
08/26	1,667	1,677	1,655	1,665	+0.06%	1,695,500	-	-2.52%
08/25	1,648	1,673	1,633	1,664	+1.65%	1,979,200	-	-2.63%
08/24	1,652	1,654	1,622	1,637	-0.91%	1,475,100	-	-4.1%
08/24	（空売り報告）Barclays Bank PLC 10,221,652株（0.94%）+0.15%
08/21	1,640	1,661	1,628	1,652	+0.98%	1,761,600	-	-3.28%
08/20	1,628	1,641	1,614	1,636	+0.25%	2,578,500	-	-4.27%
08/20	（空売り報告）Barclays Bank PLC 8,650,252株（0.79%）+0.16%
08/19	1,693	1,694	1,622	1,632	-4.11%	3,272,500	-	-4.56%
08/18	1,679	1,702	1,663	1,702	+1.19%	2,236,600	-	-0.41%
08/18	（空売り報告）Barclays Bank PLC 6,903,552株（0.63%）新規
08/17	1,698	1,705	1,667	1,682	-0.88%	1,986,300	-	-1.41%
08/14	1,670	1,714	1,669	1,697	+1.19%	2,697,100	-	-0.41%
08/13	1,665	1,679	1,644	1,677	+1.64%	2,767,400	-	-1.47%
08/12	1,638	1,657	1,629	1,650	+1.48%	3,362,000	-	-3.06%
08/10	1,658	1,669	1,603	1,626	-9.06%	6,107,900	-	-4.47%
08/07	（IR情報）15:30 2027年3月期第1四半期決算の概要
08/07	（IR情報）15:30 2026年度第1四半期決算のお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,764	1,788	1,736	1,788	+2.11%	2,286,500	-	+5.11%
08/06	1,721	1,758	1,709	1,751	+1.74%	1,888,700	-	+3.43%
08/05	1,699	1,730	1,697	1,721	+2.08%	2,222,400	-	+2.2%
08/04	1,713	1,735	1,686	1,686	-2.43%	1,873,900	-	+0.6%
08/03	1,740	1,763	1,687	1,728	-2.43%	2,354,200	-	+3.54%
07/31	1,766	1,786	1,743	1,771	+0.28%	2,305,400	-	+6.75%
07/30	1,750	1,773	1,746	1,766	-1.01%	3,703,800	-	+7.23%
07/29	1,742	1,792	1,732	1,784	+1.77%	2,814,600	-	+9.05%
07/28	1,778	1,786	1,751	1,753	-2.39%	2,327,500	-	+7.81%
07/27	1,781	1,798	1,769	1,796	+1.53%	2,262,800	-	+11.07%
07/24	（IR情報）11:30 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
07/24	1,729	1,784	1,724	1,769	+1.14%	2,383,700	-	+10.15%
07/23	1,728	1,759	1,721	1,749	+1.22%	2,936,500	-	+9.52%
07/22	1,676	1,728	1,673	1,728	+2.49%	2,945,400	-	+8.82%
07/21	1,631	1,686	1,628	1,686	+4.66%	2,421,800	-	+6.64%
07/17	1,645	1,656	1,597	1,611	-2.83%	2,082,200	-	+2.22%
07/16	1,660	1,683	1,649	1,658	-0.9%	1,794,800	-	+5.4%
07/15	1,671	1,675	1,647	1,673	+0.78%	2,053,100	-	+6.7%
07/14	1,634	1,664	1,612	1,660	+2.28%	1,585,100	-	+6.14%
07/13	1,620	1,639	1,613	1,623	+0.62%	1,551,500	-	+4.17%
07/10	（IR情報）15:30 かんぽ生命とSCORによる民営化前契約の出再(再再保険)とSCORが設立する再保険ビークルへの出資に関する覚書の締結
07/10	1,634	1,648	1,607	1,613	-1.77%	1,744,200	-	+4%
07/09	1,641	1,649	1,623	1,642	-0.24%	1,791,200	-	+6.35%
07/08	1,625	1,667	1,615	1,646	-1.26%	3,615,700	-	+7.3%
07/07	1,670	1,685	1,657	1,667	+0.73%	2,424,700	-	+9.31%
07/06	1,612	1,655	1,602	1,655	+2.6%	1,864,100	-	+9.24%
07/03	1,610	1,626	1,602	1,613	+1.96%	2,081,400	-	+7.18%
07/02	1,553	1,582	1,542	1,582	+4.15%	2,319,000	-	+5.61%
07/01	1,522	1,543	1,514	1,519	-0.52%	2,363,900	-	+1.88%
06/30	1,511	1,543	1,500	1,527	+1.87%	3,486,000	-	+2.48%
06/29	1,503	1,520	1,483	1,499	+0.47%	2,461,300	-	+0.74%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	1,484	1,495	1,467	1,492	+1.22%	2,028,900	-	+0.34%
06/25	1,499	1,505	1,474	1,474	-0.87%	2,194,900	-	-0.94%
06/24	1,559	1,569	1,479	1,487	-2.11%	3,354,400	-	-0.27%
06/23	1,530	1,539	1,512	1,519	-0.39%	2,046,800	-	+1.74%
06/22	1,500	1,528	1,495	1,525	0%	1,842,700	-	+2.14%
06/19	1,529	1,554	1,516	1,525	-1.61%	2,366,200	-	+2.35%
06/18	1,539	1,551	1,524	1,550	+2.24%	1,937,900	-	+3.68%
06/17	1,580	1,596	1,516	1,516	-2.82%	1,669,300	-	+1.27%
06/16	1,549	1,561	1,533	1,560	-0.32%	1,595,600	-	+3.93%
06/15	1,536	1,589	1,530	1,565	+1.56%	1,853,000	-	+4.26%
06/12	1,540	1,563	1,520	1,541	+0.39%	3,388,500	-	+2.73%
06/11	1,570	1,588	1,529	1,535	-2.1%	2,324,000	-	+2.27%
06/10	1,557	1,615	1,555	1,568	+4.19%	4,057,700	-	+4.39%
06/09	1,476	1,515	1,460	1,505	+3.44%	3,739,000	-	+0.27%
06/08	1,424	1,455	1,415	1,455	+2.25%	2,788,700	-	-3.13%
06/05	1,435	1,458	1,419	1,423	+1.28%	2,638,600	-	-5.45%
06/04	1,391	1,414	1,382	1,405	-1.75%	1,908,600	-	-6.77%
06/03	1,437	1,453	1,416	1,430	+1.56%	3,246,600	-	-5.36%
06/02	1,383	1,410	1,367	1,408	+0.14%	2,243,900	-	-7%
06/01	1,412	1,431	1,396	1,406	-1.68%	3,698,000	-	-7.38%
05/29	1,400	1,442	1,391	1,430	+1.13%	6,682,400	-	-6.11%
05/28	（IR情報）15:30 2026年3月末エンベディッド・バリューの開示について
05/28	1,462	1,465	1,411	1,414	-4.39%	3,211,400	-	-7.52%
05/27	1,471	1,496	1,462	1,479	-0.14%	2,426,500	-	-3.77%
05/26	1,479	1,496	1,462	1,481	+0.47%	2,087,300	-	-4.08%
05/25	1,506	1,519	1,471	1,474	-3.47%	2,491,400	-	-4.96%
05/22	1,551	1,560	1,512	1,527	-1.1%	2,381,800	-	-1.93%
05/21	1,530	1,564	1,527	1,544	+0.98%	2,416,500	-	-0.96%
05/20	1,535	1,558	1,516	1,529	+0.26%	3,038,800	-	-2.05%
05/19	1,475	1,525	1,475	1,525	+4.17%	3,973,700	-	-2.49%
05/18	1,530	1,556	1,450	1,464	-11.17%	6,689,000	-	-6.63%
05/15	（IR情報）15:30 2026年3月期決算の概要
05/15	（IR情報）15:30 「かんぽ生命保険中期経営計画(2026年度～2028年度)」の策定に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算報告財務・業績の概況
05/15	（IR情報）15:30 2025年度決算のお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 代表執行役の異動内定に関するお知らせ
05/15	1,616	1,650	1,605	1,648	+3.32%	3,197,800	-	+4.7%
05/14	1,611	1,618	1,595	1,595	-1.42%	1,451,800	-	+1.46%
05/13	1,568	1,629	1,565	1,618	+4.12%	2,506,300	-	+2.86%
05/12	1,564	1,572	1,541	1,554	+0.39%	1,467,900	-	-1.21%
05/11	1,554	1,554	1,525	1,548	-0.71%	1,692,900	-	-1.84%

かんぽ生命保険（7181）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート