SBIインシュアランスグループ（7326）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

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
04/22	2,137	2,143	2,121	2,135	-0.05%	14,800	529億9183万	+1.62%
04/21	2,153	2,174	2,132	2,136	-0.84%	14,200	530億1665万	+1.57%
04/20	2,150	2,162	2,144	2,154	-0.09%	10,300	534億6342万	+2.33%
04/17	2,147	2,173	2,146	2,156	-0.55%	10,300	535億1306万	+2.42%
04/16	2,158	2,183	2,152	2,168	+0.23%	13,900	538億1090万	+2.94%
04/15	2,151	2,185	2,148	2,163	+1.12%	12,200	536億8680万	+2.56%
04/14	2,169	2,174	2,134	2,139	+0.52%	19,900	530億9111万	+1.28%
04/13	2,074	2,161	2,074	2,128	+1.82%	37,700	528億1808万	+0.76%
04/10	2,114	2,119	2,086	2,090	-0.33%	16,600	518億7490万	-1.18%
04/09	2,109	2,140	2,091	2,097	-1.36%	24,700	520億4865万	-1.08%
04/08	2,133	2,150	2,112	2,126	+1.92%	37,500	527億6844万	+0.28%
04/07	2,052	2,099	2,052	2,086	+1.21%	19,300	517億7562万	-1.84%
04/06	2,037	2,071	2,037	2,061	+0.24%	25,400	511億5511万	-3.47%
04/03	2,026	2,086	2,020	2,056	+1.78%	23,700	510億3100万	-4.33%
04/02	2,061	2,071	2,009	2,020	-1.89%	43,900	501億3747万	-6.65%
04/01	2,008	2,060	2,008	2,059	+4.94%	25,800	511億547万	-5.51%
03/31	1,950	1,997	1,924	1,962	-0.76%	41,300	486億9787万	-10.66%
03/30	2,000	2,000	1,936	1,977	-6.04%	56,100	490億7018万	-10.74%
03/27	2,108	2,131	2,069	2,104	-0.94%	56,700	522億2239万	-5.99%
03/26	2,141	2,152	2,094	2,124	-0.61%	41,400	527億1880万	-5.68%
03/25	2,098	2,154	2,093	2,137	+3.29%	24,700	530億4147万	-5.61%
03/24	（IR情報）16:45 新株予約権(有償ストック・オプション及び税制適格ストック・オプション)の発行内容確定に関するお知らせ
03/24	2,070	2,103	2,035	2,069	+1.22%	45,300	513億5367万	-9.01%
03/23	2,101	2,101	2,041	2,044	-4.22%	57,200	507億3316万	-10.7%
03/19	2,170	2,170	2,126	2,134	-3%	28,400	529億6701万	-7.34%
03/18	2,187	2,209	2,182	2,200	+0.64%	18,400	546億516万	-4.89%
03/17	2,201	2,224	2,171	2,186	-0.23%	25,100	542億5767万	-5.82%
03/16	2,160	2,205	2,155	2,191	+1.67%	29,100	543億8178万	-5.93%
03/13	2,127	2,188	2,127	2,155	-1.01%	29,100	534億8824万	-7.63%
03/12	2,247	2,247	2,169	2,177	-3.12%	29,500	540億3429万	-6.85%
03/11	2,233	2,256	2,218	2,247	+1.26%	28,300	557億7173万	-4.02%
03/10	2,220	2,239	2,181	2,219	+2.92%	26,200	550億7675万	-5.13%
03/09	2,074	2,175	2,069	2,156	-1.91%	64,700	535億1306万	-7.82%
03/06	2,160	2,224	2,132	2,198	-0.27%	25,800	545億5552万	-6.03%
03/05	2,225	2,226	2,183	2,204	+4.06%	37,800	547億444万	-5.65%
03/04	2,189	2,200	2,083	2,118	-5.4%	82,500	525億6988万	-9.18%
03/03	2,315	2,315	2,239	2,239	-3.95%	46,600	555億7316万	-3.99%
03/02	2,380	2,380	2,325	2,331	-4%	36,800	578億5665万	+0.21%
02/27	（IR情報）11:40 募集新株予約権(有償ストック・オプション及び税制適格ストック・オプション)の発行に関するお知らせ
02/27	2,443	2,448	2,393	2,428	-0.04%	36,500	602億6424万	+4.79%
02/26	2,391	2,438	2,391	2,429	+1.67%	26,500	602億8906万	+5.47%
02/25	2,477	2,477	2,383	2,389	-3.55%	32,800	592億9624万	+4.19%
02/24	2,432	2,477	2,420	2,477	+1.18%	42,600	614億8045万	+8.5%
02/20	2,540	2,540	2,407	2,448	-3.7%	59,600	607億6065万	+7.75%
02/19	2,474	2,542	2,450	2,542	+3.42%	47,800	630億9378万	+12.53%
02/18	2,427	2,493	2,427	2,458	+1.19%	30,600	610億886万	+9.73%
02/17	2,399	2,432	2,399	2,429	+1.55%	31,500	602億8906万	+9.22%
02/16	2,410	2,419	2,366	2,392	-1.56%	46,200	593億7070万	+8.33%
02/13	2,390	2,444	2,378	2,430	+1.12%	61,300	603億1388万	+10.81%
02/12	（IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,433	2,437	2,356	2,403	+0.59%	125,400	596億4373万	+10.43%
02/10	2,396	2,410	2,359	2,389	-0.25%	49,900	592億9624万	+10.5%
02/09	2,411	2,424	2,359	2,395	+0.63%	55,100	594億4516万	+11.55%
02/06	2,314	2,389	2,312	2,380	+3.48%	73,200	590億7286万	+11.58%
02/05	2,254	2,300	2,254	2,300	+2.22%	23,500	570億8721万	+8.49%
02/04	2,279	2,292	2,231	2,250	-1.27%	30,900	558億4619万	+6.69%
02/03	2,230	2,288	2,227	2,279	+3.54%	62,800	565億6598万	+8.52%
02/02	2,212	2,238	2,197	2,201	+0.09%	58,100	546億2998万	+5.26%
01/30	2,165	2,209	2,165	2,199	+1.34%	54,800	545億8034万	+5.37%
01/29	（IR情報）11:30 2026年3月期通期連結業績予想の修正(上方修正)および期末配当予想の修正(増配)に関するお知らせ
01/29	（IR情報）11:30 2026年3月期第3四半期連結累計期間の決算速報のお知らせ
01/29	2,111	2,178	2,111	2,170	+2.65%	51,700	538億6055万	+4.28%
01/28	2,107	2,127	2,093	2,114	-0.05%	31,300	524億7060万	+1.83%
01/27	2,109	2,115	2,090	2,115	+0.67%	19,500	524億9542万	+2.03%
01/26	2,091	2,120	2,080	2,101	+0.48%	34,300	521億4793万	+1.5%
01/23	2,120	2,129	2,091	2,091	-0.67%	43,600	518億9972万	+1.11%
01/22	2,083	2,122	2,079	2,105	+1.06%	35,700	522億4721万	+1.84%
01/21	2,140	2,140	2,081	2,083	-4.14%	44,600	517億116万	+0.97%
01/20	2,144	2,173	2,136	2,173	+1.35%	25,700	539億3501万	+5.49%
01/19	2,201	2,207	2,125	2,144	-2.5%	63,000	532億1521万	+4.43%
01/16	2,165	2,199	2,133	2,199	+3.29%	45,000	545億8034万	+7.43%
01/15	2,074	2,129	2,065	2,129	+2.65%	66,100	528億4290万	+4.47%
01/14	2,053	2,088	2,037	2,074	+0.97%	44,700	514億7777万	+2.02%
01/13	2,050	2,090	2,035	2,054	+0.98%	41,700	509億8136万	+1.28%
01/09	2,010	2,041	2,010	2,034	+1.19%	18,200	504億8495万	+0.54%
01/08	2,010	2,026	2,001	2,010	0%	26,100	498億8926万	-0.59%
01/07	2,049	2,049	2,005	2,010	-1.57%	22,600	498億8926万	-0.59%
01/06	2,032	2,055	2,026	2,042	+0.39%	21,000	506億8352万	+1.04%
01/05	2,062	2,075	2,024	2,034	+0.59%	24,600	504億8495万	+0.74%
2025
12/30	2,052	2,058	2,018	2,022	-2.37%	31,900	501億8711万	+0.2%
12/29	2,047	2,075	2,034	2,071	+2.42%	29,600	514億331万	+2.68%
12/26	2,040	2,040	2,000	2,022	-0.34%	26,300	501億8711万	+0.45%
12/25	2,037	2,047	1,995	2,029	-0.98%	32,700	503億6085万	+0.95%
12/24	2,100	2,103	2,040	2,049	-1.91%	48,400	508億5726万	+2.19%
12/23	2,020	2,089	2,020	2,089	+1.21%	50,600	518億5008万	+4.71%
12/22	2,060	2,083	2,040	2,064	+0.98%	21,800	512億2957万	+4.08%
12/19	2,030	2,058	2,030	2,044	+0.1%	15,500	507億3316万	+3.7%
12/18	2,018	2,048	2,002	2,042	+0.25%	36,900	506億8352万	+4.34%
12/17	2,062	2,066	2,008	2,037	-1.02%	39,200	505億5941万	+4.84%
12/16	2,050	2,066	2,046	2,058	+0.1%	43,100	510億8065万	+6.91%
12/15	2,015	2,059	2,015	2,056	+2.03%	29,400	510億3100万	+7.81%
12/12	1,988	2,015	1,985	2,015	+1.15%	37,000	500億1336万	+6.67%
12/11	1,996	2,007	1,988	1,992	-0.2%	37,900	494億4249万	+6.35%
12/10	1,998	2,006	1,981	1,996	-0.2%	26,100	495億4177万	+7.49%
12/09	1,985	2,005	1,981	2,000	+0.76%	18,000	496億4106万	+8.7%
12/08	1,984	2,005	1,980	1,985	+0.05%	22,800	492億6875万	+8.95%
12/05	1,954	1,996	1,954	1,984	+1.07%	19,700	492億4393万	+10.04%
12/04	1,925	1,979	1,925	1,963	+1.5%	28,900	487億2270万	+10.03%
12/03	2,000	2,009	1,930	1,934	-3.78%	64,200	480億290万	+9.82%
12/02	1,992	2,015	1,986	2,010	+0.9%	30,500	498億8926万	+15.38%
12/01	1,995	2,004	1,970	1,992	-0.6%	30,700	494億4249万	+15.95%
11/28	1,970	2,009	1,970	2,004	+1.16%	55,300	497億4034万	+18.16%
11/27	2,001	2,001	1,967	1,981	-1.44%	45,400	491億6946万	+18.34%
11/26	1,990	2,017	1,985	2,010	+1.21%	61,000	498億8926万	+21.67%
11/25	2,009	2,010	1,956	1,986	-0.35%	67,900	492億9357万	+21.99%

SBIインシュアランスグループ（7326）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート