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	2,123	2,167	2,105	2,105	-1.64%	81,700	-	-4.32%
10/01	2,150	2,159	2,094	2,140	-0.51%	124,500	-	-2.73%
09/30	2,355	2,436	2,111	2,151	-10.34%	396,800	-	-2.14%
09/30	（IR情報）8:30 SBIグローバルアセットマネジメント株式会社とSBIインシュアランスグループ株式会社の吸収合併による経営統合に関する基本合意書締結のお知らせ
09/29	2,347	2,408	2,333	2,399	+2.22%	54,600	-	+9.24%
09/28	2,312	2,352	2,305	2,347	+2.04%	27,300	-	+7.46%
09/25	2,299	2,322	2,289	2,300	+0.44%	18,800	-	+5.84%
09/24	2,300	2,310	2,252	2,290	-0.09%	23,500	-	+5.72%
09/18	2,317	2,317	2,285	2,292	-0.65%	30,900	-	+6.21%
09/17	2,288	2,317	2,283	2,307	+1.23%	43,700	-	+7.3%
09/16	2,262	2,297	2,262	2,279	+0.75%	18,400	-	+6.4%
09/15	2,268	2,268	2,248	2,262	-0.31%	20,100	-	+5.95%
09/14	2,250	2,276	2,234	2,269	+1.11%	26,600	-	+6.63%
09/11	2,180	2,254	2,150	2,244	+2.42%	50,300	-	+5.7%
09/10	2,169	2,196	2,157	2,191	+2.1%	24,500	-	+3.54%
09/09	2,168	2,170	2,145	2,146	-1.06%	19,400	-	+1.61%
09/08	2,147	2,188	2,133	2,169	+0.05%	20,700	-	+2.84%
09/07	2,141	2,168	2,121	2,168	+1.21%	18,900	-	+2.94%
09/04	2,104	2,142	2,101	2,142	+1.85%	13,700	-	+1.81%
09/03	2,104	2,111	2,095	2,103	+0.05%	21,700	-	0%
09/02	2,133	2,133	2,102	2,102	-1.31%	26,300	-	-0.1%
09/01	2,121	2,136	2,120	2,130	+0.52%	9,700	-	+1.24%
08/31	2,127	2,129	2,115	2,119	+0.19%	18,300	-	+0.67%
08/28	2,112	2,126	2,112	2,115	+0.09%	14,900	-	+0.43%
08/27	2,118	2,120	2,106	2,113	+0.09%	4,600	-	+0.33%
08/26	2,112	2,118	2,105	2,111	+0.19%	7,700	-	+0.24%
08/25	2,101	2,119	2,099	2,107	+0.05%	9,200	-	+0.05%
08/24	2,103	2,116	2,100	2,106	+0.38%	12,200	-	+0.14%
08/21	2,095	2,110	2,087	2,098	+0.14%	36,300	-	-0.24%
08/20	2,100	2,110	2,093	2,095	+0.77%	23,900	-	-0.43%
08/19	2,100	2,104	2,067	2,079	-1.66%	55,300	-	-1.19%
08/18	2,114	2,123	2,101	2,114	+0.67%	10,700	-	+0.48%
08/17	2,084	2,111	2,060	2,100	+0.72%	80,900	-	-0.1%
08/14	2,098	2,110	2,085	2,085	-0.62%	27,400	-	-0.81%
08/13	2,105	2,129	2,092	2,098	0%	27,900	-	-0.14%
08/12	2,103	2,112	2,098	2,098	+0.33%	12,100	-	-0.1%
08/10	2,145	2,145	2,090	2,091	-2.61%	35,200	-	-0.48%
08/07	2,082	2,157	2,082	2,147	+3.27%	18,400	-	+2.19%
08/06	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,097	2,129	2,008	2,079	-0.86%	45,400	-	-0.91%
08/05	2,072	2,108	2,072	2,097	+1.26%	11,500	-	0%
08/04	2,085	2,096	2,066	2,071	-0.48%	23,100	-	-1.24%
08/03	2,114	2,114	2,060	2,081	-1.75%	24,000	-	-0.76%
07/31	2,110	2,133	2,101	2,118	+0.38%	17,300	-	+1%
07/30	2,131	2,133	2,104	2,110	-0.99%	7,600	-	+0.62%
07/29	（IR情報）11:30 2027年3月期第1四半期連結累計期間の決算速報のお知らせ
07/29	2,112	2,134	2,107	2,131	+0.95%	16,800	-	+1.72%
07/28	2,135	2,151	2,111	2,111	-2.04%	14,800	-	+0.86%
07/27	2,141	2,171	2,137	2,155	+1.13%	23,500	-	+2.96%
07/24	2,124	2,137	2,111	2,131	+0.33%	10,600	-	+1.91%
07/23	2,124	2,140	2,115	2,124	0%	9,300	-	+1.63%
07/22	2,100	2,136	2,077	2,124	+1.63%	21,400	-	+1.72%
07/21	2,066	2,103	2,065	2,090	+1.75%	23,800	-	+0.1%
07/17	2,086	2,086	2,046	2,054	-1.82%	31,100	-	-1.82%
07/16	2,121	2,127	2,089	2,092	-1.65%	7,500	-	-0.19%
07/15	2,117	2,134	2,110	2,127	+1.14%	6,300	-	+1.33%
07/14	2,074	2,105	2,074	2,103	+1.4%	11,200	-	+0.05%
07/13	2,077	2,095	2,065	2,074	+0.19%	11,700	-	-1.47%
07/10	2,076	2,087	2,062	2,070	-0.38%	14,100	-	-1.8%
07/09	2,066	2,085	2,066	2,078	+0.29%	5,900	-	-1.61%
07/08	2,082	2,089	2,066	2,072	-0.48%	14,100	-	-2.03%
07/07	2,113	2,120	2,082	2,082	-1.47%	6,400	-	-1.79%
07/06	2,088	2,118	2,071	2,113	+1.2%	13,100	-	-0.56%
07/03	2,072	2,105	2,072	2,088	+0.77%	9,200	-	-1.97%
07/02	2,098	2,110	2,072	2,072	+0.34%	6,500	-	-3.09%
07/01	2,089	2,096	2,064	2,065	-1.15%	15,200	-	-3.82%
06/30	2,083	2,100	2,083	2,089	+0.38%	6,100	-	-3.15%
06/29	2,095	2,121	2,077	2,081	0%	25,600	-	-3.92%
06/26	2,104	2,143	2,081	2,081	-1.14%	27,800	-	-4.19%
06/25	2,065	2,106	2,060	2,105	+1.74%	23,100	-	-3.57%
06/24	（IR情報）12:15 支配株主等に関する事項について
06/24	2,097	2,099	2,045	2,069	-0.48%	24,400	-	-5.53%
06/23	2,106	2,106	2,075	2,079	-1.28%	10,700	-	-5.41%
06/22	2,092	2,120	2,091	2,106	0%	7,300	-	-4.58%
06/19	2,092	2,115	2,077	2,106	+0.29%	12,200	-	-4.88%
06/18	2,086	2,116	2,084	2,100	+0.72%	16,300	-	-5.36%
06/17	2,138	2,155	2,085	2,085	-1.56%	21,500	-	-6.25%
06/16	2,179	2,179	2,099	2,118	-2.8%	23,400	-	-5.06%
06/15	2,200	2,214	2,165	2,179	+0.09%	23,900	-	-2.46%
06/12	2,170	2,193	2,150	2,177	+0.74%	19,400	-	-2.33%
06/11	2,199	2,199	2,120	2,161	-1.77%	22,200	-	-2.79%
06/10	2,203	2,242	2,179	2,200	+0.59%	20,700	-	-0.9%
06/09	2,143	2,217	2,143	2,187	+2.15%	21,600	-	-1.26%
06/08	2,101	2,152	2,100	2,141	-1.61%	37,500	-	-3.21%
06/05	2,190	2,226	2,168	2,176	+1.63%	26,500	-	-1.63%
06/04	2,151	2,168	2,141	2,141	-2.1%	24,100	-	-3.08%
06/03	2,243	2,243	2,156	2,187	-1.93%	30,800	-	-0.95%
06/02	2,238	2,245	2,210	2,230	-0.4%	17,000	-	+1.13%
06/01	2,287	2,287	2,217	2,239	-2.1%	33,100	-	+1.73%
05/29	2,301	2,337	2,287	2,287	-0.44%	22,400	-	+4.1%
05/28	2,305	2,349	2,295	2,297	-0.35%	26,800	-	+4.79%
05/27	2,308	2,310	2,271	2,305	-0.13%	22,800	-	+5.44%
05/26	2,255	2,320	2,251	2,308	+2.81%	37,800	-	+5.87%
05/25	2,350	2,350	2,206	2,245	-4.43%	46,600	-	+3.22%
05/22	2,314	2,364	2,287	2,349	+2.76%	47,900	-	+8.25%
05/21	2,268	2,339	2,268	2,286	+0.75%	32,900	-	+5.74%
05/20	2,310	2,310	2,233	2,269	-1.48%	35,400	-	+5.34%
05/19	2,269	2,321	2,249	2,303	+1.5%	46,400	-	+7.27%
05/18	2,251	2,271	2,225	2,269	+1.39%	28,200	-	+6.03%
05/15	2,240	2,261	2,215	2,238	+0.54%	38,300	-	+4.97%
05/14	2,264	2,264	2,215	2,226	-1.9%	29,600	-	+4.75%
05/13	2,200	2,294	2,200	2,269	+3.7%	63,800	-	+7.08%
05/12	（IR情報）11:30 事業計画及び成長可能性に関する事項
05/12	（IR情報）11:30 剰余金の配当に関するお知らせ
05/12	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,073	2,223	2,040	2,188	+7.25%	96,500	-	+3.75%
05/11	2,040	2,059	2,037	2,040	-0.1%	13,600	-	-3%

SBIインシュアランスグループ（7326）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