日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	255	255	254	254	0%	16,000	-	0%	-	-
09/25	254	255	254	254	0%	12,900	-	0%	-	-
09/24	254	255	254	254	-0.39%	48,800	-	0%	-	-
09/18	254	255	254	255	+0.39%	11,700	-	+0.39%	-	-
09/17	254	255	254	254	0%	29,800	-	0%	-	-
09/16	254	254	254	254	0%	21,700	-	0%	-	-
09/15	254	255	254	254	0%	29,500	-	0%	-	-
09/14	254	254	254	254	0%	71,600	-	0%	-	-
09/11	254	254	254	254	0%	25,300	-	0%	-	-
09/10	254	254	254	254	0%	215,200	-	0%	-	-
09/09	254	255	254	254	0%	10,600	-	0%	-	-
09/08	254	254	254	254	0%	28,100	-	0%	-	-
09/07	254	254	254	254	0%	9,900	-	0%	-	-
09/04	254	254	254	254	0%	14,600	-	0%	-	-
09/03	254	255	254	254	0%	12,000	-	0%	-	-
09/02	254	255	254	254	-0.39%	17,400	-	0%	-	-
09/01	254	255	254	255	+0.39%	6,200	-	+0.39%	-	-
08/31	254	254	254	254	0%	17,000	-	0%	-	-
08/28	254	254	254	254	0%	14,600	-	0%	-	-
08/27	254	254	254	254	0%	16,400	-	0%	-	-
08/26	254	254	254	254	0%	14,600	-	0%	-	-
08/25	254	255	254	254	0%	7,000	-	0%	-	-
08/24	254	254	254	254	0%	6,300	-	0%	-	-
08/21	254	254	254	254	0%	7,100	-	0%	-	-
08/20	254	254	254	254	0%	19,900	-	0%	-	-
08/19	254	254	254	254	0%	2,400	-	0%	-	-
08/18	254	255	254	254	0%	3,100	-	0%	-	-
08/17	254	255	254	254	0%	34,500	-	0%	-	-
08/14	254	255	254	254	0%	33,500	-	0%	-	-
08/13	254	255	254	254	0%	12,000	-	0%	-	-
08/12	255	255	254	254	0%	43,500	-	0%	-	-
08/10	254	254	254	254	0%	5,200	-	0%	-	-
08/07	254	254	254	254	0%	10,500	-	0%	-	-
08/06	255	255	254	254	0%	4,800	-	0%	-	-
08/05	254	255	254	254	0%	20,300	-	0%	-	-
08/04	254	254	254	254	0%	13,000	-	0%	-	-
08/03	254	254	254	254	0%	18,300	-	0%	-	-
07/31	254	254	254	254	0%	139,100	-	0%	-	-
07/30	254	254	254	254	-0.39%	4,900	-	0%	-	-
07/29	254	255	254	255	+0.39%	10,600	-	+0.39%	-	-
07/28	254	255	254	254	0%	7,800	-	0%	-	-
07/27	254	254	254	254	0%	1,900	-	0%	-	-
07/24	254	255	254	254	0%	30,300	-	0%	-	-
07/23	254	255	254	254	0%	42,100	-	-0.39%	-	-
07/22	254	255	254	254	0%	55,300	-	-0.39%	-	-
07/21	254	255	254	254	0%	36,800	-	-0.39%	-	-
07/17	254	255	254	254	0%	37,500	-	-0.39%	-	-
07/16	255	255	254	254	0%	68,100	-	-0.39%	-	-
07/15	253	255	253	254	+0.4%	98,100	-	-0.39%	-	-
07/14	254	254	253	253	-0.39%	92,000	-	-0.78%	-	-
07/13	253	254	253	254	0%	65,200	-	-0.39%	-	-
07/10	254	254	253	254	+0.4%	79,500	-	-0.39%	-	-
07/09	254	254	253	253	0%	99,900	-	-0.78%	-	-
07/08	254	254	253	253	0%	79,000	-	-0.78%	-	-
07/07	253	254	253	253	0%	72,400	-	-1.17%	-	-
07/06	254	254	253	253	-0.39%	53,700	-	-1.17%	-	-
07/03	253	254	253	254	+0.4%	56,000	-	-0.78%	-	-
07/02	253	254	253	253	0%	20,000	-	-1.17%	-	-
07/01	256	256	253	253	-1.17%	106,200	-	-1.17%	-	-
06/30	257	257	256	256	-0.39%	323,500	-	0%	-	-
06/29	256	257	256	257	0%	190,100	-	+0.39%	-	-
06/26	256	257	256	257	+0.39%	104,000	-	+0.39%	-	-
06/25	257	257	256	256	0%	71,000	-	0%	-	-
06/24	257	257	256	256	0%	216,500	-	0%	-	-
06/23	257	257	256	256	0%	148,100	-	0%	-	-
06/22	257	257	256	256	0%	105,000	-	0%	-	-
06/19	256	257	256	256	-0.39%	40,700	-	0%	-	-
06/18	256	257	256	257	+0.39%	44,900	-	+0.39%	-	-
06/17	256	257	256	256	0%	56,300	-	0%	-	-
06/16	256	257	256	256	0%	93,300	-	+0.39%	-	-
06/15	256	257	256	256	0%	226,100	-	+1.19%	-	-
06/12	257	257	256	256	0%	34,300	-	+2.81%	-	-
06/11	256	257	256	256	0%	66,900	-	+4.07%	-	-
06/10	256	257	256	256	0%	295,000	-	+5.35%	-	-
06/09	257	257	256	256	0%	61,600	-	+6.67%	-	-
06/08	256	256	256	256	-0.39%	13,600	-	+8.47%	-	-
06/05	256	257	256	257	+0.39%	24,500	-	+10.3%	-	-
06/04	256	257	256	256	0%	31,400	-	+11.3%	-	-
06/03	256	256	256	256	0%	98,600	-	+12.78%	-	-
06/02	256	257	256	256	0%	72,100	-	+14.29%	-	-
06/01	256	257	256	256	-0.39%	61,800	-	+15.84%	-	-
05/29	257	257	256	257	+0.39%	134,100	-	+17.89%	-	-
05/28	256	257	256	256	0%	38,400	-	+19.07%	-	-
05/27	257	257	256	256	0%	86,700	-	+20.75%	-	-
05/26	256	257	256	256	0%	71,100	-	+22.49%	-	-
05/25	256	257	256	256	0%	162,900	-	+24.88%	-	-
05/22	256	257	256	256	0%	181,600	-	+26.73%	-	-
05/21	256	257	256	256	0%	126,500	-	+28.64%	-	-
05/20	256	257	256	256	0%	149,800	-	+30.61%	-	-
05/19	256	257	256	256	-0.39%	143,100	-	+32.64%	-	-
05/18	256	257	256	257	+0.39%	227,700	-	+35.26%	-	-
05/15	256	257	256	256	0%	360,000	-	+36.9%	-	-
05/14	256	257	256	256	+8.47%	1,258,200	-	+39.13%	-	-
05/13	236	236	236	236	+26.88%	42,600	-	+29.67%	-	-
05/12	177	186	176	186	+5.68%	399,500	-	+2.76%	-	-
05/11	173	180	173	176	+1.15%	132,200	-	-3.3%	-	-
05/08	175	175	171	174	-1.14%	106,600	-	-4.4%	-	-
05/07	175	178	174	176	+1.15%	26,900	-	-3.83%	-	-
05/01	179	179	173	174	-2.25%	33,300	-	-4.92%	-	-
04/30	174	180	172	178	+2.3%	98,300	-	-3.26%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 3月期	672 6,050 11/20	209 1,880 2/12	28,089,900 3,121,100 11/25	113億140万	36億3103万	49億7142万 3/31
2017年 3月期	1,040 3,120 11/18	238 715 4/8	5,738,400 1,912,800 6/7	184億7196万	41億4285万	117億218万 3/31
2018年 3月期	687 4/3	311 2/15	331,400 5/10	123億4930万	55億9072万	58億9632万 3/30
2019年 3月期	361 8/30	185 12/25	1,436,600 1/24	64億8955万	33億2567万	48億3570万 3/29
2020年 3月期	435 2/20	212 3/23	3,981,100 2/12	78億1982万	38億1103万	43億8626万 3/31
2021年 3月期	493 12/2	206 4/6	2,428,800 5/11	88億6246万	37億317万	71億3666万 3/31
2022年 3月期	451 5/6	268 3/8 1/21	2,599,600 5/6	81億744万	48億1772万	53億2104万 3/31
2023年 3月期	303 5/9 5/6	245 10/13	252,300 7/22	54億4690万	44億426万	46億7388万 3/31
2024年 3月期	339 5/12	235 12/28 12/27 他2件	2,241,200 5/12	60億9406万	42億2450万	44億4707万 3/29
2025年 3月期	258 4/3	141 2/10	4,546,600 3/26	46億3796万	25億3470万	26億2307万 3/31
2026年 3月期	231 3/19	130 4/7	11,132,200 5/29	41億5259万	23億3695万	33億3529万 3/31
最新	254 2026/9/28		16,000	45億6605万

あんしん保証（7183）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート