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
08/19	2,100	2,104	2,067	2,079	-1.66%	55,300	516億188万	-1.19%	14.25	1.03
08/18	2,114	2,123	2,101	2,114	+0.67%	10,700	524億7060万	+0.48%	14.49	1.05
08/17	2,084	2,111	2,060	2,100	+0.72%	80,900	521億2311万	-0.1%	14.4	1.04
08/14	2,098	2,110	2,085	2,085	-0.62%	27,400	517億5080万	-0.81%	14.3	1.03
08/13	2,105	2,129	2,092	2,098	0%	27,900	520億7347万	-0.14%	14.38	1.04
08/12	2,103	2,112	2,098	2,098	+0.33%	12,100	520億7347万	-0.1%	14.38	1.04
08/10	2,145	2,145	2,090	2,091	-2.61%	35,200	518億9972万	-0.48%	14.34	1.03
08/07	2,082	2,157	2,082	2,147	+3.27%	18,400	532億8967万	+2.19%	14.72	1.06
08/06	2,097	2,129	2,008	2,079	-0.86%	45,400	516億188万	-0.91%	14.25	1.03
08/05	2,072	2,108	2,072	2,097	+1.26%	11,500	520億4865万	0%	14.38	1.04
08/04	2,085	2,096	2,066	2,071	-0.48%	23,100	514億331万	-1.24%	14.2	1.02
08/03	2,114	2,114	2,060	2,081	-1.75%	24,000	516億5152万	-0.76%	14.27	1.03
07/31	2,110	2,133	2,101	2,118	+0.38%	17,300	525億6988万	+1%	14.52	1.05
07/30	2,131	2,133	2,104	2,110	-0.99%	7,600	523億7131万	+0.62%	14.47	1.04
07/29	2,112	2,134	2,107	2,131	+0.95%	16,800	528億9254万	+1.72%	14.61	1.05
07/28	2,135	2,151	2,111	2,111	-2.04%	14,800	523億9613万	+0.86%	14.47	1.04
07/27	2,141	2,171	2,137	2,155	+1.13%	23,500	534億8824万	+2.96%	14.78	1.07
07/24	2,124	2,137	2,111	2,131	+0.33%	10,600	528億9254万	+1.91%	14.61	1.05
07/23	2,124	2,140	2,115	2,124	0%	9,300	527億1880万	+1.63%	14.56	1.05
07/22	2,100	2,136	2,077	2,124	+1.63%	21,400	527億1880万	+1.72%	14.56	1.05
07/21	2,066	2,103	2,065	2,090	+1.75%	23,800	518億7490万	+0.1%	14.33	1.03
07/17	2,086	2,086	2,046	2,054	-1.82%	31,100	509億8136万	-1.82%	14.08	1.02
07/16	2,121	2,127	2,089	2,092	-1.65%	7,500	519億2454万	-0.19%	14.34	1.03
07/15	2,117	2,134	2,110	2,127	+1.14%	6,300	527億9326万	+1.33%	14.58	1.05
07/14	2,074	2,105	2,074	2,103	+1.4%	11,200	521億9757万	+0.05%	14.42	1.04
07/13	2,077	2,095	2,065	2,074	+0.19%	11,700	514億7777万	-1.47%	14.22	1.03
07/10	2,076	2,087	2,062	2,070	-0.38%	14,100	513億7849万	-1.8%	14.19	1.02
07/09	2,066	2,085	2,066	2,078	+0.29%	5,900	515億7706万	-1.61%	14.25	1.03
07/08	2,082	2,089	2,066	2,072	-0.48%	14,100	514億2813万	-2.03%	14.21	1.02
07/07	2,113	2,120	2,082	2,082	-1.47%	6,400	516億7634万	-1.79%	14.28	1.03
07/06	2,088	2,118	2,071	2,113	+1.2%	13,100	524億4577万	-0.56%	14.49	1.04
07/03	2,072	2,105	2,072	2,088	+0.77%	9,200	518億2526万	-1.97%	14.32	1.03
07/02	2,098	2,110	2,072	2,072	+0.34%	6,500	514億2813万	-3.09%	14.21	1.02
07/01	2,089	2,096	2,064	2,065	-1.15%	15,200	512億5439万	-3.82%	14.16	1.02
06/30	2,083	2,100	2,083	2,089	+0.38%	6,100	518億5008万	-3.15%	14.32	1.03
06/29	2,095	2,121	2,077	2,081	0%	25,600	516億5152万	-3.92%	14.27	1.03
06/26	2,104	2,143	2,081	2,081	-1.14%	27,800	516億5152万	-4.19%	14.27	1.03
06/25	2,065	2,106	2,060	2,105	+1.74%	23,100	522億4721万	-3.57%	14.43	1.04
06/24	2,097	2,099	2,045	2,069	-0.48%	24,400	513億5367万	-5.53%	14.19	1.02
06/23	2,106	2,106	2,075	2,079	-1.28%	10,700	516億188万	-5.41%	14.25	1.03
06/22	2,092	2,120	2,091	2,106	0%	7,300	522億7203万	-4.58%	14.44	1.04
06/19	2,092	2,115	2,077	2,106	+0.29%	12,200	522億7203万	-4.88%	14.44	1.04
06/18	2,086	2,116	2,084	2,100	+0.72%	16,300	521億2311万	-5.36%	14.4	1.04
06/17	2,138	2,155	2,085	2,085	-1.56%	21,500	517億5080万	-6.25%	14.3	1.03
06/16	2,179	2,179	2,099	2,118	-2.8%	23,400	525億6988万	-5.06%	14.52	1.05
06/15	2,200	2,214	2,165	2,179	+0.09%	23,900	540億8393万	-2.46%	14.94	1.08
06/12	2,170	2,193	2,150	2,177	+0.74%	19,400	540億3429万	-2.33%	14.93	1.08
06/11	2,199	2,199	2,120	2,161	-1.77%	22,200	536億3716万	-2.79%	14.82	1.07
06/10	2,203	2,242	2,179	2,200	+0.59%	20,700	546億516万	-0.9%	15.08	1.09
06/09	2,143	2,217	2,143	2,187	+2.15%	21,600	542億8249万	-1.26%	15	1.08
06/08	2,101	2,152	2,100	2,141	-1.61%	37,500	531億4075万	-3.21%	14.68	1.06
06/05	2,190	2,226	2,168	2,176	+1.63%	26,500	540億947万	-1.63%	14.92	1.08
06/04	2,151	2,168	2,141	2,141	-2.1%	24,100	531億4075万	-3.08%	14.68	1.06
06/03	2,243	2,243	2,156	2,187	-1.93%	30,800	542億8249万	-0.95%	15	1.08
06/02	2,238	2,245	2,210	2,230	-0.4%	17,000	553億4978万	+1.13%	15.29	1.1
06/01	2,287	2,287	2,217	2,239	-2.1%	33,100	555億7316万	+1.73%	15.35	1.11
05/29	2,301	2,337	2,287	2,287	-0.44%	22,400	567億6455万	+4.1%	15.68	1.13
05/28	2,305	2,349	2,295	2,297	-0.35%	26,800	570億1275万	+4.79%	15.75	1.14
05/27	2,308	2,310	2,271	2,305	-0.13%	22,800	572億1132万	+5.44%	15.8	1.14
05/26	2,255	2,320	2,251	2,308	+2.81%	37,800	572億8578万	+5.87%	15.82	1.14
05/25	2,350	2,350	2,206	2,245	-4.43%	46,600	557億2208万	+3.22%	15.39	1.11
05/22	2,314	2,364	2,287	2,349	+2.76%	47,900	583億342万	+8.25%	16.11	1.16
05/21	2,268	2,339	2,268	2,286	+0.75%	32,900	567億3973万	+5.74%	15.67	1.13
05/20	2,310	2,310	2,233	2,269	-1.48%	35,400	563億1778万	+5.34%	15.56	1.12
05/19	2,269	2,321	2,249	2,303	+1.5%	46,400	571億6168万	+7.27%	15.79	1.14
05/18	2,251	2,271	2,225	2,269	+1.39%	28,200	563億1778万	+6.03%	15.56	1.12
05/15	2,240	2,261	2,215	2,238	+0.54%	38,300	555億4834万	+4.97%	15.34	1.11
05/14	2,264	2,264	2,215	2,226	-1.9%	29,600	552億5049万	+4.75%	15.26	1.1
05/13	2,200	2,294	2,200	2,269	+3.7%	63,800	563億1778万	+7.08%	15.56	1.12
05/12	2,073	2,223	2,040	2,188	+7.25%	96,500	543億731万	+3.75%	15	1.08
05/11	2,040	2,059	2,037	2,040	-0.1%	13,600	506億3388万	-3%	13.99	1.01
05/08	2,062	2,084	2,022	2,042	-2.02%	40,700	506億8352万	-2.76%	14	1.01
05/07	2,081	2,095	2,065	2,084	+1.21%	14,300	517億2598万	-0.67%	14.29	1.03
05/01	2,131	2,131	2,042	2,059	-2.88%	43,800	511億547万	-1.91%	14.12	1.02
04/30	2,121	2,122	2,092	2,120	-0.8%	22,800	526億1952万	+0.9%	14.54	1.05
04/28	2,106	2,150	2,106	2,137	+1.28%	26,000	530億4147万	+1.67%	14.65	1.06
04/27	2,114	2,120	2,089	2,110	-0.24%	28,800	523億7131万	+0.52%	14.47	1.04
04/24	2,106	2,134	2,099	2,115	+0.48%	14,100	524億9542万	+0.91%	14.5	1.05
04/23	2,122	2,130	2,096	2,105	-1.41%	23,600	522億4721万	+0.38%	14.43	1.04
04/22	2,137	2,143	2,121	2,135	-0.05%	14,800	529億9183万	+1.62%	14.64	1.06
04/21	2,153	2,174	2,132	2,136	-0.84%	14,200	530億1665万	+1.57%	14.65	1.06
04/20	2,150	2,162	2,144	2,154	-0.09%	10,300	534億6342万	+2.33%	14.77	1.06
04/17	2,147	2,173	2,146	2,156	-0.55%	10,300	535億1306万	+2.42%	14.78	1.07
04/16	2,158	2,183	2,152	2,168	+0.23%	13,900	538億1090万	+2.94%	14.86	1.07
04/15	2,151	2,185	2,148	2,163	+1.12%	12,200	536億8680万	+2.56%	14.83	1.07
04/14	2,169	2,174	2,134	2,139	+0.52%	19,900	530億9111万	+1.28%	14.67	1.06
04/13	2,074	2,161	2,074	2,128	+1.82%	37,700	528億1808万	+0.76%	14.59	1.05
04/10	2,114	2,119	2,086	2,090	-0.33%	16,600	518億7490万	-1.18%	14.33	1.03
04/09	2,109	2,140	2,091	2,097	-1.36%	24,700	520億4865万	-1.08%	14.38	1.04
04/08	2,133	2,150	2,112	2,126	+1.92%	37,500	527億6844万	+0.28%	14.58	1.05
04/07	2,052	2,099	2,052	2,086	+1.21%	19,300	517億7562万	-1.84%	14.3	1.03
04/06	2,037	2,071	2,037	2,061	+0.24%	25,400	511億5511万	-3.47%	14.13	1.02
04/03	2,026	2,086	2,020	2,056	+1.78%	23,700	510億3100万	-4.33%	14.1	1.02
04/02	2,061	2,071	2,009	2,020	-1.89%	43,900	501億3747万	-6.65%	13.85	1
04/01	2,008	2,060	2,008	2,059	+4.94%	25,800	511億547万	-5.51%	14.12	1.02
03/31	1,950	1,997	1,924	1,962	-0.76%	41,300	486億9787万	-10.66%	16.91	1.02
03/30	2,000	2,000	1,936	1,977	-6.04%	56,100	490億7018万	-10.74%	17.04	1.02
03/27	2,108	2,131	2,069	2,104	-0.94%	56,700	522億2239万	-5.99%	18.13	1.09
03/26	2,141	2,152	2,094	2,124	-0.61%	41,400	527億1880万	-5.68%	18.31	1.1
03/25	2,098	2,154	2,093	2,137	+3.29%	24,700	530億4147万	-5.61%	18.42	1.11

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
2019年 3月期	2,169 9/27	837 12/25	5,597,300 9/27	494億9772万	191億78万	267億4566万 3/29
2020年 3月期	1,359 9/10	643 3/17	302,200 12/20	310億1310万	159億5960万	191億3659万 3/31
2021年 3月期	1,870 9/29	713 4/2	346,200 7/29	464億1439万	176億9703万	326億6369万 3/31
2022年 3月期	1,458 4/28	965 2/24	155,400 11/29	361億8833万	239億5181万	255億8985万 3/31
2023年 3月期	1,082 1/31	788 10/17	172,200 11/1	268億5581万	195億5857万	227億6032万 3/31
2024年 3月期	1,318 9/15 9/14	868 4/6	184,700 3/18	327億1345万	215億4422万	263億3443万 3/29
2025年 3月期	1,221 3/25	800 8/5	259,200 4/1	303億586万	198億5642万	278億4847万 3/31
2026年 3月期	2,542 2/19	893 4/7	299,700 5/8	630億9378万	221億6473万	486億9760万 3/31
最新	2,079 2026/8/19		55,300	516億188万

SBIインシュアランスグループ（7326）の時価総額の推移

2026/03/25～2026/08/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート